大阪有機化学工業(4187)の株価時系列情報
大阪有機化学工業(4187)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/08 | 4,300 | 4,300 | 4,045 | 4,050 | 295,300 |
| 2026/01/07 | 4,195 | 4,385 | 4,170 | 4,205 | 222,600 |
| 2026/01/06 | 4,045 | 4,210 | 4,045 | 4,210 | 180,100 |
| 2026/01/05 | 4,005 | 4,050 | 4,000 | 4,045 | 101,100 |
| 2025/12/30 | 3,990 | 4,040 | 3,990 | 4,000 | 52,700 |
| 2025/12/29 | 4,025 | 4,055 | 3,995 | 4,015 | 79,800 |
| 2025/12/26 | 3,990 | 3,990 | 3,935 | 3,970 | 49,900 |
| 2025/12/25 | 4,000 | 4,000 | 3,945 | 3,990 | 38,900 |
| 2025/12/24 | 3,965 | 4,035 | 3,940 | 3,945 | 71,900 |
| 2025/12/23 | 3,990 | 4,000 | 3,925 | 3,965 | 85,100 |
| 2025/12/22 | 3,940 | 4,075 | 3,915 | 3,975 | 138,000 |
| 2025/12/19 | 3,830 | 3,890 | 3,805 | 3,870 | 51,800 |
| 2025/12/18 | 3,725 | 3,835 | 3,700 | 3,790 | 92,900 |
| 2025/12/17 | 3,860 | 3,910 | 3,795 | 3,910 | 62,700 |
| 2025/12/16 | 3,975 | 3,985 | 3,815 | 3,835 | 76,700 |
| 2025/12/15 | 3,950 | 4,025 | 3,930 | 4,020 | 52,200 |
| 2025/12/12 | 3,940 | 3,970 | 3,915 | 3,970 | 49,600 |
| 2025/12/11 | 3,980 | 3,985 | 3,890 | 3,900 | 51,000 |
| 2025/12/10 | 3,950 | 3,960 | 3,885 | 3,940 | 40,600 |
| 2025/12/09 | 3,935 | 3,965 | 3,900 | 3,910 | 44,700 |
| 2025/12/08 | 3,955 | 3,985 | 3,920 | 3,935 | 32,000 |
| 2025/12/05 | 3,890 | 3,965 | 3,890 | 3,945 | 45,300 |
| 2025/12/04 | 3,980 | 3,985 | 3,920 | 3,950 | 93,500 |
| 2025/12/03 | 3,915 | 3,950 | 3,890 | 3,890 | 54,200 |
| 2025/12/02 | 3,920 | 3,965 | 3,885 | 3,915 | 65,200 |
| 2025/12/01 | 4,000 | 4,020 | 3,900 | 3,915 | 74,100 |
| 2025/11/28 | 3,850 | 3,975 | 3,840 | 3,955 | 63,900 |
| 2025/11/27 | 3,805 | 3,915 | 3,805 | 3,895 | 140,100 |
| 2025/11/26 | 3,715 | 3,850 | 3,680 | 3,810 | 199,500 |
| 2025/11/25 | 3,730 | 3,740 | 3,655 | 3,670 | 94,300 |
| 2025/11/21 | 3,695 | 3,710 | 3,620 | 3,675 | 109,400 |
| 2025/11/20 | 3,865 | 3,880 | 3,790 | 3,800 | 170,800 |
| 2025/11/19 | 3,730 | 3,755 | 3,665 | 3,685 | 81,500 |
| 2025/11/18 | 3,820 | 3,820 | 3,725 | 3,740 | 77,800 |
| 2025/11/17 | 3,865 | 3,890 | 3,850 | 3,875 | 63,500 |
| 2025/11/14 | 3,835 | 3,885 | 3,765 | 3,805 | 114,300 |
| 2025/11/13 | 3,860 | 3,905 | 3,830 | 3,900 | 39,300 |
| 2025/11/12 | 3,800 | 3,865 | 3,775 | 3,855 | 44,400 |
| 2025/11/11 | 3,850 | 3,855 | 3,775 | 3,800 | 38,500 |
| 2025/11/10 | 3,810 | 3,840 | 3,800 | 3,805 | 54,700 |
| 2025/11/07 | 3,770 | 3,795 | 3,735 | 3,790 | 56,200 |
| 2025/11/06 | 3,810 | 3,830 | 3,760 | 3,810 | 69,400 |
| 2025/11/05 | 3,785 | 3,800 | 3,625 | 3,740 | 118,800 |
| 2025/11/04 | 3,850 | 3,945 | 3,845 | 3,855 | 102,600 |
| 2025/10/31 | 3,800 | 3,835 | 3,740 | 3,835 | 92,900 |
| 2025/10/30 | 3,780 | 3,815 | 3,730 | 3,755 | 140,900 |
| 2025/10/29 | 3,795 | 3,855 | 3,725 | 3,780 | 211,200 |
| 2025/10/28 | 3,755 | 3,810 | 3,675 | 3,685 | 139,100 |
| 2025/10/27 | 3,795 | 3,825 | 3,700 | 3,825 | 246,900 |
| 2025/10/24 | 3,640 | 3,755 | 3,630 | 3,725 | 165,600 |
| 2025/10/23 | 3,585 | 3,615 | 3,560 | 3,575 | 102,200 |
| 2025/10/22 | 3,640 | 3,670 | 3,550 | 3,570 | 184,000 |
| 2025/10/21 | 3,690 | 3,690 | 3,545 | 3,605 | 258,800 |
| 2025/10/20 | 3,410 | 3,425 | 3,320 | 3,410 | 132,200 |
| 2025/10/17 | 3,280 | 3,300 | 3,180 | 3,200 | 79,600 |
| 2025/10/16 | 3,330 | 3,355 | 3,280 | 3,315 | 90,800 |
| 2025/10/15 | 3,325 | 3,405 | 3,315 | 3,345 | 122,300 |
| 2025/10/14 | 3,330 | 3,450 | 3,285 | 3,315 | 259,600 |
| 2025/10/10 | 3,410 | 3,420 | 3,300 | 3,325 | 145,100 |
| 2025/10/09 | 3,360 | 3,460 | 3,345 | 3,450 | 109,800 |
| 2025/10/08 | 3,295 | 3,340 | 3,285 | 3,320 | 70,900 |
| 2025/10/07 | 3,290 | 3,340 | 3,285 | 3,330 | 108,300 |
| 2025/10/06 | 3,305 | 3,330 | 3,260 | 3,285 | 84,500 |
| 2025/10/03 | 3,230 | 3,265 | 3,195 | 3,235 | 75,800 |
| 2025/10/02 | 3,125 | 3,225 | 3,120 | 3,225 | 92,100 |
| 2025/10/01 | 3,100 | 3,100 | 3,035 | 3,055 | 48,700 |
| 2025/09/30 | 3,145 | 3,160 | 3,110 | 3,120 | 56,600 |
| 2025/09/29 | 3,115 | 3,155 | 3,115 | 3,145 | 46,100 |
| 2025/09/26 | 3,175 | 3,180 | 3,125 | 3,150 | 58,200 |
| 2025/09/25 | 3,175 | 3,175 | 3,140 | 3,170 | 43,000 |
| 2025/09/24 | 3,205 | 3,225 | 3,145 | 3,175 | 64,700 |
| 2025/09/22 | 3,120 | 3,215 | 3,120 | 3,200 | 85,400 |
| 2025/09/19 | 3,150 | 3,195 | 3,080 | 3,115 | 117,300 |
| 2025/09/18 | 3,050 | 3,125 | 3,015 | 3,105 | 81,500 |
| 2025/09/17 | 3,090 | 3,095 | 3,030 | 3,050 | 43,500 |
| 2025/09/16 | 3,045 | 3,130 | 3,045 | 3,105 | 50,600 |
| 2025/09/12 | 3,045 | 3,085 | 3,040 | 3,040 | 58,700 |
| 2025/09/11 | 3,025 | 3,050 | 2,997 | 3,040 | 89,600 |
| 2025/09/10 | 3,030 | 3,040 | 3,000 | 3,005 | 53,900 |
| 2025/09/09 | 3,040 | 3,075 | 3,015 | 3,030 | 66,800 |
| 2025/09/08 | 3,030 | 3,050 | 3,010 | 3,025 | 103,000 |
| 2025/09/05 | 2,959 | 3,035 | 2,948 | 3,030 | 74,300 |
| 2025/09/04 | 2,937 | 2,959 | 2,905 | 2,951 | 62,300 |
| 2025/09/03 | 2,923 | 2,962 | 2,907 | 2,933 | 97,100 |
| 2025/09/02 | 2,934 | 2,949 | 2,896 | 2,913 | 65,700 |
| 2025/09/01 | 2,989 | 3,015 | 2,889 | 2,933 | 98,900 |
| 2025/08/29 | 2,988 | 3,020 | 2,971 | 3,020 | 59,200 |
| 2025/08/28 | 2,944 | 3,010 | 2,942 | 2,987 | 59,700 |
| 2025/08/27 | 3,025 | 3,050 | 2,950 | 2,960 | 60,500 |
| 2025/08/26 | 3,020 | 3,030 | 2,992 | 3,005 | 53,600 |
| 2025/08/25 | 3,015 | 3,025 | 3,000 | 3,020 | 45,900 |
| 2025/08/22 | 2,987 | 3,000 | 2,938 | 2,979 | 33,800 |
| 2025/08/21 | 2,995 | 3,020 | 2,969 | 2,972 | 55,100 |
| 2025/08/20 | 3,010 | 3,030 | 2,991 | 3,010 | 40,100 |
| 2025/08/19 | 3,020 | 3,045 | 3,010 | 3,010 | 58,300 |
| 2025/08/18 | 2,967 | 3,025 | 2,966 | 3,005 | 76,500 |
| 2025/08/15 | 2,945 | 2,947 | 2,905 | 2,939 | 32,300 |
| 2025/08/14 | 2,932 | 2,972 | 2,915 | 2,932 | 41,100 |
| 2025/08/13 | 2,940 | 2,995 | 2,927 | 2,952 | 63,100 |
| 2025/08/12 | 2,896 | 2,952 | 2,896 | 2,936 | 88,300 |
| 2025/08/08 | 2,868 | 2,926 | 2,854 | 2,896 | 70,000 |
| 2025/08/07 | 2,828 | 2,886 | 2,828 | 2,863 | 70,500 |
| 2025/08/06 | 2,830 | 2,860 | 2,817 | 2,856 | 71,800 |
| 2025/08/05 | 2,867 | 2,871 | 2,829 | 2,830 | 115,100 |
| 2025/08/04 | 2,827 | 2,860 | 2,825 | 2,839 | 76,600 |
| 2025/08/01 | 2,945 | 2,945 | 2,857 | 2,916 | 93,800 |
| 2025/07/31 | 2,859 | 2,977 | 2,856 | 2,948 | 168,100 |
| 2025/07/30 | 2,851 | 2,879 | 2,835 | 2,859 | 101,300 |
| 2025/07/29 | 2,968 | 2,968 | 2,837 | 2,853 | 208,400 |
| 2025/07/28 | 2,784 | 2,828 | 2,780 | 2,818 | 78,700 |
| 2025/07/25 | 2,815 | 2,815 | 2,764 | 2,775 | 95,200 |
| 2025/07/24 | 2,850 | 2,860 | 2,810 | 2,815 | 81,000 |
| 2025/07/23 | 2,841 | 2,842 | 2,791 | 2,815 | 95,200 |
| 2025/07/22 | 2,830 | 2,839 | 2,784 | 2,798 | 104,000 |
| 2025/07/18 | 2,885 | 2,911 | 2,851 | 2,857 | 61,200 |
| 2025/07/17 | 2,832 | 2,922 | 2,832 | 2,878 | 127,400 |
| 2025/07/16 | 2,930 | 2,945 | 2,833 | 2,835 | 112,200 |
| 2025/07/15 | 2,878 | 2,908 | 2,830 | 2,896 | 136,100 |
| 2025/07/14 | 2,833 | 2,911 | 2,791 | 2,878 | 274,000 |
| 2025/07/11 | 2,754 | 2,853 | 2,750 | 2,783 | 525,300 |
| 2025/07/10 | 2,589 | 2,620 | 2,564 | 2,604 | 202,700 |
| 2025/07/09 | 2,546 | 2,625 | 2,546 | 2,585 | 157,900 |
| 2025/07/08 | 2,478 | 2,555 | 2,478 | 2,544 | 75,000 |
| 2025/07/07 | 2,505 | 2,519 | 2,475 | 2,479 | 70,800 |
| 2025/07/04 | 2,533 | 2,550 | 2,511 | 2,527 | 66,500 |
| 2025/07/03 | 2,538 | 2,555 | 2,523 | 2,533 | 51,200 |
| 2025/07/02 | 2,501 | 2,541 | 2,496 | 2,520 | 77,600 |
| 2025/07/01 | 2,580 | 2,584 | 2,530 | 2,539 | 50,900 |
| 2025/06/30 | 2,639 | 2,659 | 2,600 | 2,600 | 111,700 |
| 2025/06/27 | 2,574 | 2,617 | 2,565 | 2,591 | 95,500 |
| 2025/06/26 | 2,487 | 2,524 | 2,487 | 2,524 | 46,200 |
| 2025/06/25 | 2,509 | 2,514 | 2,480 | 2,512 | 62,200 |
| 2025/06/24 | 2,473 | 2,520 | 2,451 | 2,496 | 68,000 |
| 2025/06/23 | 2,410 | 2,449 | 2,369 | 2,436 | 72,000 |
| 2025/06/20 | 2,404 | 2,457 | 2,401 | 2,456 | 154,100 |
| 2025/06/19 | 2,455 | 2,460 | 2,410 | 2,410 | 28,400 |
| 2025/06/18 | 2,484 | 2,485 | 2,462 | 2,476 | 26,100 |
| 2025/06/17 | 2,453 | 2,506 | 2,453 | 2,494 | 52,600 |
| 2025/06/16 | 2,494 | 2,497 | 2,458 | 2,473 | 34,600 |
| 2025/06/13 | 2,533 | 2,533 | 2,462 | 2,469 | 62,300 |
| 2025/06/12 | 2,580 | 2,587 | 2,542 | 2,552 | 42,300 |
| 2025/06/11 | 2,530 | 2,595 | 2,530 | 2,592 | 71,000 |
| 2025/06/10 | 2,535 | 2,565 | 2,523 | 2,530 | 65,100 |
| 2025/06/09 | 2,543 | 2,564 | 2,528 | 2,528 | 50,700 |
| 2025/06/06 | 2,549 | 2,549 | 2,526 | 2,538 | 27,900 |
| 2025/06/05 | 2,500 | 2,534 | 2,500 | 2,532 | 30,700 |
| 2025/06/04 | 2,486 | 2,535 | 2,486 | 2,513 | 32,100 |
| 2025/06/03 | 2,505 | 2,505 | 2,480 | 2,480 | 22,300 |
| 2025/06/02 | 2,462 | 2,507 | 2,460 | 2,488 | 38,300 |
| 2025/05/30 | 2,465 | 2,522 | 2,461 | 2,506 | 47,300 |
| 2025/05/29 | 2,475 | 2,501 | 2,461 | 2,492 | 76,700 |
| 2025/05/28 | 2,502 | 2,527 | 2,489 | 2,499 | 113,200 |
| 2025/05/27 | 2,450 | 2,484 | 2,439 | 2,482 | 51,700 |
| 2025/05/26 | 2,449 | 2,457 | 2,435 | 2,445 | 50,400 |
| 2025/05/23 | 2,438 | 2,450 | 2,422 | 2,448 | 26,800 |
| 2025/05/22 | 2,401 | 2,442 | 2,398 | 2,425 | 35,600 |
| 2025/05/21 | 2,442 | 2,460 | 2,423 | 2,424 | 26,400 |
| 2025/05/20 | 2,454 | 2,488 | 2,436 | 2,442 | 38,800 |
| 2025/05/19 | 2,480 | 2,480 | 2,425 | 2,437 | 53,700 |
| 2025/05/16 | 2,464 | 2,503 | 2,441 | 2,481 | 46,400 |
| 2025/05/15 | 2,461 | 2,497 | 2,452 | 2,480 | 28,200 |
| 2025/05/14 | 2,510 | 2,512 | 2,465 | 2,488 | 27,500 |
| 2025/05/13 | 2,568 | 2,576 | 2,502 | 2,519 | 36,100 |
| 2025/05/12 | 2,468 | 2,525 | 2,461 | 2,522 | 38,000 |
| 2025/05/09 | 2,452 | 2,473 | 2,438 | 2,463 | 39,300 |
| 2025/05/08 | 2,400 | 2,442 | 2,400 | 2,429 | 34,600 |
| 2025/05/07 | 2,435 | 2,441 | 2,410 | 2,420 | 37,700 |
| 2025/05/02 | 2,425 | 2,464 | 2,400 | 2,435 | 57,400 |
| 2025/05/01 | 2,389 | 2,436 | 2,385 | 2,427 | 45,200 |
| 2025/04/30 | 2,405 | 2,417 | 2,369 | 2,396 | 48,500 |
| 2025/04/28 | 2,427 | 2,451 | 2,403 | 2,421 | 51,100 |
| 2025/04/25 | 2,372 | 2,417 | 2,368 | 2,399 | 61,300 |
| 2025/04/24 | 2,301 | 2,349 | 2,294 | 2,349 | 68,200 |
| 2025/04/23 | 2,267 | 2,310 | 2,252 | 2,274 | 78,100 |
| 2025/04/22 | 2,295 | 2,302 | 2,225 | 2,236 | 83,400 |
| 2025/04/21 | 2,217 | 2,236 | 2,180 | 2,197 | 43,000 |
| 2025/04/18 | 2,268 | 2,268 | 2,225 | 2,236 | 36,800 |
| 2025/04/17 | 2,186 | 2,243 | 2,180 | 2,237 | 58,800 |
| 2025/04/16 | 2,309 | 2,339 | 2,220 | 2,236 | 67,700 |
| 2025/04/15 | 2,308 | 2,340 | 2,290 | 2,309 | 76,000 |
| 2025/04/14 | 2,472 | 2,480 | 2,263 | 2,300 | 163,100 |
| 2025/04/11 | 2,295 | 2,356 | 2,180 | 2,325 | 172,200 |
| 2025/04/10 | 2,274 | 2,329 | 2,225 | 2,329 | 116,800 |
| 2025/04/09 | 2,144 | 2,144 | 2,045 | 2,097 | 129,300 |
| 2025/04/08 | 2,010 | 2,224 | 2,010 | 2,217 | 153,100 |
| 2025/04/07 | 1,975 | 2,031 | 1,949 | 1,970 | 91,000 |
| 2025/04/04 | 2,240 | 2,242 | 2,127 | 2,175 | 84,800 |
| 2025/04/03 | 2,322 | 2,337 | 2,297 | 2,319 | 68,500 |
| 2025/04/02 | 2,438 | 2,449 | 2,412 | 2,422 | 34,500 |
| 2025/04/01 | 2,447 | 2,464 | 2,428 | 2,432 | 54,400 |
| 2025/03/31 | 2,508 | 2,551 | 2,446 | 2,446 | 61,600 |
| 2025/03/28 | 2,574 | 2,620 | 2,542 | 2,558 | 54,600 |
| 2025/03/27 | 2,565 | 2,612 | 2,555 | 2,612 | 61,800 |
| 2025/03/26 | 2,600 | 2,603 | 2,566 | 2,592 | 49,000 |
| 2025/03/25 | 2,600 | 2,600 | 2,574 | 2,600 | 41,300 |
| 2025/03/24 | 2,590 | 2,592 | 2,557 | 2,578 | 55,900 |
| 2025/03/21 | 2,581 | 2,600 | 2,566 | 2,570 | 162,500 |
| 2025/03/19 | 2,655 | 2,674 | 2,609 | 2,611 | 63,500 |
| 2025/03/18 | 2,663 | 2,689 | 2,657 | 2,660 | 52,500 |
| 2025/03/17 | 2,620 | 2,659 | 2,620 | 2,637 | 57,200 |