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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,280 | 3,345 | 3,250 | 3,320 | 84,900 |
| 2021/12/29 | 3,360 | 3,375 | 3,290 | 3,315 | 137,400 |
| 2021/12/28 | 3,415 | 3,425 | 3,370 | 3,405 | 122,600 |
| 2021/12/27 | 3,455 | 3,460 | 3,360 | 3,375 | 85,600 |
| 2021/12/24 | 3,540 | 3,555 | 3,455 | 3,470 | 81,600 |
| 2021/12/23 | 3,425 | 3,515 | 3,420 | 3,515 | 67,200 |
| 2021/12/22 | 3,375 | 3,415 | 3,350 | 3,400 | 63,900 |
| 2021/12/21 | 3,345 | 3,375 | 3,315 | 3,360 | 72,100 |
| 2021/12/20 | 3,380 | 3,395 | 3,320 | 3,320 | 91,000 |
| 2021/12/17 | 3,415 | 3,475 | 3,380 | 3,410 | 80,500 |
| 2021/12/16 | 3,435 | 3,520 | 3,435 | 3,485 | 73,800 |
| 2021/12/15 | 3,420 | 3,440 | 3,355 | 3,365 | 140,200 |
| 2021/12/14 | 3,490 | 3,515 | 3,430 | 3,435 | 89,800 |
| 2021/12/13 | 3,605 | 3,620 | 3,515 | 3,520 | 45,700 |
| 2021/12/10 | 3,635 | 3,645 | 3,550 | 3,570 | 88,300 |
| 2021/12/09 | 3,670 | 3,700 | 3,630 | 3,640 | 80,600 |
| 2021/12/08 | 3,610 | 3,680 | 3,575 | 3,665 | 146,100 |
| 2021/12/07 | 3,385 | 3,520 | 3,365 | 3,510 | 131,400 |
| 2021/12/06 | 3,450 | 3,460 | 3,355 | 3,390 | 118,000 |
| 2021/12/03 | 3,535 | 3,550 | 3,445 | 3,485 | 108,900 |
| 2021/12/02 | 3,550 | 3,605 | 3,525 | 3,525 | 120,600 |
| 2021/12/01 | 3,625 | 3,655 | 3,520 | 3,620 | 159,800 |
| 2021/11/30 | 3,750 | 3,790 | 3,650 | 3,650 | 124,200 |
| 2021/11/29 | 3,650 | 3,750 | 3,635 | 3,650 | 155,900 |
| 2021/11/26 | 3,895 | 3,905 | 3,735 | 3,785 | 234,700 |
| 2021/11/25 | 3,905 | 3,940 | 3,875 | 3,880 | 56,900 |
| 2021/11/24 | 3,920 | 3,920 | 3,815 | 3,870 | 105,500 |
| 2021/11/22 | 4,035 | 4,060 | 3,965 | 3,965 | 94,100 |
| 2021/11/19 | 4,035 | 4,105 | 4,010 | 4,050 | 126,600 |
| 2021/11/18 | 4,150 | 4,160 | 4,005 | 4,035 | 212,100 |
| 2021/11/17 | 4,045 | 4,135 | 4,035 | 4,105 | 228,400 |
| 2021/11/16 | 3,930 | 4,030 | 3,900 | 3,990 | 140,200 |
| 2021/11/15 | 3,990 | 4,035 | 3,860 | 3,930 | 227,100 |
| 2021/11/12 | 3,885 | 3,965 | 3,865 | 3,935 | 238,200 |
| 2021/11/11 | 3,750 | 3,840 | 3,685 | 3,785 | 331,500 |
| 2021/11/10 | 3,650 | 3,785 | 3,620 | 3,765 | 463,500 |
| 2021/11/09 | 3,490 | 3,505 | 3,425 | 3,430 | 72,900 |
| 2021/11/08 | 3,455 | 3,475 | 3,410 | 3,460 | 38,000 |
| 2021/11/05 | 3,510 | 3,530 | 3,440 | 3,465 | 69,500 |
| 2021/11/04 | 3,475 | 3,515 | 3,440 | 3,510 | 93,900 |
| 2021/11/02 | 3,450 | 3,450 | 3,390 | 3,390 | 56,100 |
| 2021/11/01 | 3,470 | 3,475 | 3,440 | 3,450 | 49,200 |
| 2021/10/29 | 3,430 | 3,440 | 3,365 | 3,405 | 59,500 |
| 2021/10/28 | 3,410 | 3,435 | 3,385 | 3,395 | 69,800 |
| 2021/10/27 | 3,385 | 3,420 | 3,375 | 3,415 | 58,400 |
| 2021/10/26 | 3,450 | 3,450 | 3,400 | 3,425 | 48,300 |
| 2021/10/25 | 3,330 | 3,395 | 3,320 | 3,395 | 56,400 |
| 2021/10/22 | 3,360 | 3,425 | 3,355 | 3,380 | 72,400 |
| 2021/10/21 | 3,425 | 3,455 | 3,360 | 3,360 | 104,300 |
| 2021/10/20 | 3,620 | 3,640 | 3,470 | 3,470 | 117,000 |
| 2021/10/19 | 3,515 | 3,565 | 3,500 | 3,565 | 153,900 |
| 2021/10/18 | 3,520 | 3,560 | 3,500 | 3,520 | 168,800 |
| 2021/10/15 | 3,290 | 3,460 | 3,265 | 3,460 | 197,400 |
| 2021/10/14 | 3,255 | 3,275 | 3,190 | 3,230 | 113,700 |
| 2021/10/13 | 3,280 | 3,300 | 3,240 | 3,245 | 92,800 |
| 2021/10/12 | 3,395 | 3,395 | 3,330 | 3,345 | 117,200 |
| 2021/10/11 | 3,380 | 3,410 | 3,275 | 3,400 | 202,200 |
| 2021/10/08 | 3,260 | 3,330 | 3,245 | 3,245 | 181,400 |
| 2021/10/07 | 3,150 | 3,240 | 3,130 | 3,165 | 162,200 |
| 2021/10/06 | 3,320 | 3,365 | 3,170 | 3,175 | 263,200 |
| 2021/10/05 | 3,370 | 3,375 | 3,250 | 3,260 | 310,100 |
| 2021/10/04 | 3,565 | 3,570 | 3,350 | 3,455 | 387,800 |
| 2021/10/01 | 3,765 | 3,820 | 3,695 | 3,725 | 236,700 |
| 2021/09/30 | 3,950 | 3,960 | 3,790 | 3,815 | 146,900 |
| 2021/09/29 | 4,005 | 4,010 | 3,880 | 3,940 | 120,700 |
| 2021/09/28 | 4,115 | 4,115 | 4,005 | 4,085 | 103,700 |
| 2021/09/27 | 4,115 | 4,130 | 4,085 | 4,115 | 86,300 |
| 2021/09/24 | 4,240 | 4,240 | 4,105 | 4,115 | 98,400 |
| 2021/09/22 | 4,150 | 4,230 | 4,125 | 4,150 | 102,200 |
| 2021/09/21 | 4,120 | 4,195 | 4,060 | 4,155 | 90,200 |
| 2021/09/17 | 4,210 | 4,295 | 4,200 | 4,260 | 116,300 |
| 2021/09/16 | 4,225 | 4,230 | 4,165 | 4,210 | 71,900 |
| 2021/09/15 | 4,190 | 4,245 | 4,165 | 4,225 | 73,900 |
| 2021/09/14 | 4,190 | 4,285 | 4,185 | 4,285 | 144,800 |
| 2021/09/13 | 4,110 | 4,190 | 4,080 | 4,190 | 103,800 |
| 2021/09/10 | 3,960 | 4,135 | 3,955 | 4,135 | 155,800 |
| 2021/09/09 | 3,970 | 4,000 | 3,945 | 3,965 | 67,100 |
| 2021/09/08 | 3,985 | 4,030 | 3,965 | 4,030 | 75,800 |
| 2021/09/07 | 4,055 | 4,060 | 3,915 | 3,975 | 113,700 |
| 2021/09/06 | 4,100 | 4,100 | 4,035 | 4,055 | 97,300 |
| 2021/09/03 | 3,985 | 4,035 | 3,960 | 4,030 | 139,600 |
| 2021/09/02 | 3,880 | 3,985 | 3,875 | 3,960 | 147,700 |
| 2021/09/01 | 3,885 | 3,920 | 3,830 | 3,855 | 72,100 |
| 2021/08/31 | 3,780 | 3,920 | 3,770 | 3,885 | 158,800 |
| 2021/08/30 | 3,770 | 3,835 | 3,765 | 3,800 | 61,500 |
| 2021/08/27 | 3,700 | 3,780 | 3,680 | 3,750 | 71,000 |
| 2021/08/26 | 3,655 | 3,700 | 3,595 | 3,675 | 59,100 |
| 2021/08/25 | 3,695 | 3,715 | 3,645 | 3,655 | 49,500 |
| 2021/08/24 | 3,600 | 3,665 | 3,590 | 3,655 | 69,100 |
| 2021/08/23 | 3,455 | 3,550 | 3,450 | 3,535 | 68,300 |
| 2021/08/20 | 3,465 | 3,505 | 3,390 | 3,390 | 103,000 |
| 2021/08/19 | 3,535 | 3,590 | 3,495 | 3,495 | 62,000 |
| 2021/08/18 | 3,505 | 3,625 | 3,450 | 3,605 | 77,300 |
| 2021/08/17 | 3,630 | 3,660 | 3,520 | 3,535 | 70,100 |
| 2021/08/16 | 3,745 | 3,745 | 3,585 | 3,610 | 174,000 |
| 2021/08/13 | 3,775 | 3,810 | 3,710 | 3,790 | 83,900 |
| 2021/08/12 | 3,765 | 3,795 | 3,750 | 3,775 | 72,700 |
| 2021/08/11 | 3,780 | 3,795 | 3,725 | 3,735 | 82,300 |
| 2021/08/10 | 3,690 | 3,755 | 3,675 | 3,750 | 65,400 |
| 2021/08/06 | 3,700 | 3,720 | 3,645 | 3,680 | 57,700 |
| 2021/08/05 | 3,680 | 3,765 | 3,680 | 3,725 | 51,500 |
| 2021/08/04 | 3,765 | 3,770 | 3,680 | 3,685 | 70,800 |
| 2021/08/03 | 3,775 | 3,800 | 3,710 | 3,745 | 96,700 |
| 2021/08/02 | 3,800 | 3,815 | 3,755 | 3,755 | 66,900 |
| 2021/07/30 | 3,800 | 3,815 | 3,720 | 3,735 | 97,800 |
| 2021/07/29 | 3,775 | 3,850 | 3,755 | 3,840 | 198,300 |
| 2021/07/28 | 3,725 | 3,775 | 3,700 | 3,720 | 95,500 |
| 2021/07/27 | 3,765 | 3,805 | 3,745 | 3,765 | 106,500 |
| 2021/07/26 | 3,700 | 3,775 | 3,680 | 3,730 | 131,800 |
| 2021/07/21 | 3,660 | 3,675 | 3,555 | 3,590 | 141,800 |
| 2021/07/20 | 3,600 | 3,665 | 3,570 | 3,570 | 129,700 |
| 2021/07/19 | 3,670 | 3,715 | 3,630 | 3,630 | 134,000 |
| 2021/07/16 | 3,710 | 3,775 | 3,695 | 3,770 | 106,400 |
| 2021/07/15 | 3,820 | 3,845 | 3,755 | 3,760 | 100,900 |
| 2021/07/14 | 3,845 | 3,925 | 3,830 | 3,850 | 154,800 |
| 2021/07/13 | 3,860 | 3,945 | 3,845 | 3,915 | 369,200 |
| 2021/07/12 | 3,720 | 3,775 | 3,710 | 3,730 | 269,000 |
| 2021/07/09 | 3,605 | 3,635 | 3,510 | 3,615 | 432,100 |
| 2021/07/08 | 3,705 | 3,705 | 3,620 | 3,650 | 366,700 |
| 2021/07/07 | 3,770 | 3,785 | 3,715 | 3,735 | 298,000 |
| 2021/07/06 | 3,925 | 3,930 | 3,795 | 3,815 | 401,500 |
| 2021/07/05 | 4,005 | 4,010 | 3,890 | 3,915 | 398,500 |
| 2021/07/02 | 4,065 | 4,070 | 3,915 | 4,055 | 676,000 |
| 2021/07/01 | 4,435 | 4,440 | 4,290 | 4,325 | 167,400 |
| 2021/06/30 | 4,390 | 4,435 | 4,375 | 4,400 | 62,600 |
| 2021/06/29 | 4,435 | 4,440 | 4,340 | 4,355 | 70,900 |
| 2021/06/28 | 4,495 | 4,500 | 4,410 | 4,435 | 74,000 |
| 2021/06/25 | 4,415 | 4,495 | 4,380 | 4,485 | 84,800 |
| 2021/06/24 | 4,410 | 4,415 | 4,305 | 4,350 | 76,700 |
| 2021/06/23 | 4,445 | 4,485 | 4,405 | 4,410 | 73,900 |
| 2021/06/22 | 4,395 | 4,445 | 4,325 | 4,445 | 101,900 |
| 2021/06/21 | 4,405 | 4,475 | 4,305 | 4,305 | 143,000 |
| 2021/06/18 | 4,555 | 4,570 | 4,465 | 4,475 | 115,000 |
| 2021/06/17 | 4,465 | 4,550 | 4,440 | 4,550 | 154,000 |
| 2021/06/16 | 4,395 | 4,500 | 4,380 | 4,465 | 110,500 |
| 2021/06/15 | 4,345 | 4,465 | 4,325 | 4,465 | 159,600 |
| 2021/06/14 | 4,295 | 4,325 | 4,255 | 4,305 | 56,800 |
| 2021/06/11 | 4,265 | 4,295 | 4,230 | 4,255 | 59,000 |
| 2021/06/10 | 4,200 | 4,275 | 4,185 | 4,265 | 57,000 |
| 2021/06/09 | 4,330 | 4,330 | 4,210 | 4,210 | 81,200 |
| 2021/06/08 | 4,300 | 4,430 | 4,295 | 4,315 | 100,000 |
| 2021/06/07 | 4,350 | 4,390 | 4,285 | 4,295 | 115,100 |
| 2021/06/04 | 4,280 | 4,325 | 4,230 | 4,275 | 94,500 |
| 2021/06/03 | 4,160 | 4,360 | 4,135 | 4,325 | 204,400 |
| 2021/06/02 | 4,100 | 4,190 | 4,080 | 4,120 | 66,700 |
| 2021/06/01 | 4,090 | 4,165 | 4,075 | 4,130 | 91,900 |
| 2021/05/31 | 4,225 | 4,235 | 4,070 | 4,070 | 107,500 |
| 2021/05/28 | 4,155 | 4,205 | 4,110 | 4,185 | 120,200 |
| 2021/05/27 | 4,130 | 4,225 | 4,080 | 4,135 | 223,800 |
| 2021/05/26 | 4,190 | 4,300 | 4,150 | 4,150 | 172,000 |
| 2021/05/25 | 4,110 | 4,240 | 3,985 | 4,240 | 290,700 |
| 2021/05/24 | 4,185 | 4,215 | 3,960 | 4,040 | 640,200 |
| 2021/05/21 | 3,820 | 3,910 | 3,805 | 3,835 | 99,200 |
| 2021/05/20 | 3,655 | 3,780 | 3,655 | 3,750 | 60,700 |
| 2021/05/19 | 3,735 | 3,770 | 3,685 | 3,690 | 74,800 |
| 2021/05/18 | 3,750 | 3,830 | 3,730 | 3,810 | 53,900 |
| 2021/05/17 | 3,845 | 3,875 | 3,720 | 3,745 | 66,300 |
| 2021/05/14 | 3,795 | 3,835 | 3,745 | 3,785 | 66,100 |
| 2021/05/13 | 3,720 | 3,845 | 3,700 | 3,740 | 96,200 |
| 2021/05/12 | 3,920 | 3,975 | 3,795 | 3,830 | 94,100 |
| 2021/05/11 | 4,040 | 4,050 | 3,895 | 3,905 | 188,400 |
| 2021/05/10 | 4,150 | 4,165 | 4,075 | 4,085 | 104,900 |
| 2021/05/07 | 4,160 | 4,160 | 4,075 | 4,100 | 53,800 |
| 2021/05/06 | 4,065 | 4,185 | 4,045 | 4,140 | 64,600 |
| 2021/04/30 | 4,160 | 4,160 | 4,070 | 4,100 | 92,500 |
| 2021/04/28 | 4,145 | 4,195 | 4,110 | 4,160 | 93,500 |
| 2021/04/27 | 4,250 | 4,290 | 4,140 | 4,140 | 114,000 |
| 2021/04/26 | 4,285 | 4,300 | 4,185 | 4,290 | 118,000 |
| 2021/04/23 | 4,190 | 4,230 | 4,120 | 4,175 | 99,200 |
| 2021/04/22 | 4,200 | 4,300 | 4,195 | 4,260 | 119,700 |
| 2021/04/21 | 4,195 | 4,225 | 4,110 | 4,130 | 131,600 |
| 2021/04/20 | 4,350 | 4,430 | 4,265 | 4,265 | 195,700 |
| 2021/04/19 | 4,290 | 4,420 | 4,280 | 4,400 | 170,000 |
| 2021/04/16 | 4,300 | 4,335 | 4,235 | 4,260 | 108,500 |
| 2021/04/15 | 4,240 | 4,365 | 4,220 | 4,300 | 210,000 |
| 2021/04/14 | 4,285 | 4,330 | 4,140 | 4,185 | 353,100 |
| 2021/04/13 | 4,250 | 4,445 | 4,165 | 4,355 | 317,000 |
| 2021/04/12 | 4,405 | 4,450 | 4,285 | 4,285 | 302,400 |
| 2021/04/09 | 4,505 | 4,550 | 4,355 | 4,370 | 421,300 |
| 2021/04/08 | 4,615 | 4,685 | 4,475 | 4,515 | 435,400 |
| 2021/04/07 | 4,390 | 4,635 | 4,360 | 4,635 | 724,700 |
| 2021/04/06 | 4,405 | 4,470 | 4,315 | 4,320 | 453,400 |
| 2021/04/05 | 4,200 | 4,545 | 4,190 | 4,465 | 809,800 |
| 2021/04/02 | 3,835 | 3,920 | 3,715 | 3,920 | 317,700 |
| 2021/04/01 | 3,745 | 3,965 | 3,740 | 3,785 | 304,700 |
| 2021/03/31 | 3,710 | 3,785 | 3,665 | 3,710 | 164,800 |
| 2021/03/30 | 3,665 | 3,775 | 3,635 | 3,765 | 150,700 |
| 2021/03/29 | 3,665 | 3,705 | 3,580 | 3,635 | 131,300 |
| 2021/03/26 | 3,560 | 3,595 | 3,530 | 3,595 | 84,300 |
| 2021/03/25 | 3,440 | 3,505 | 3,430 | 3,495 | 73,900 |
| 2021/03/24 | 3,495 | 3,585 | 3,465 | 3,470 | 116,600 |
| 2021/03/23 | 3,650 | 3,715 | 3,470 | 3,485 | 213,600 |
| 2021/03/22 | 3,720 | 3,720 | 3,640 | 3,650 | 61,200 |
| 2021/03/19 | 3,670 | 3,745 | 3,635 | 3,745 | 114,500 |
| 2021/03/18 | 3,805 | 3,805 | 3,720 | 3,770 | 80,100 |
| 2021/03/17 | 3,695 | 3,810 | 3,695 | 3,770 | 97,000 |
| 2021/03/16 | 3,700 | 3,700 | 3,615 | 3,695 | 80,000 |
| 2021/03/15 | 3,750 | 3,750 | 3,640 | 3,685 | 67,000 |
| 2021/03/12 | 3,665 | 3,720 | 3,625 | 3,695 | 108,400 |
| 2021/03/11 | 3,425 | 3,620 | 3,425 | 3,595 | 108,100 |
| 2021/03/10 | 3,455 | 3,475 | 3,405 | 3,420 | 71,800 |
| 2021/03/09 | 3,415 | 3,415 | 3,275 | 3,385 | 95,100 |
| 2021/03/08 | 3,475 | 3,480 | 3,390 | 3,420 | 85,800 |
| 2021/03/05 | 3,325 | 3,385 | 3,260 | 3,385 | 106,600 |
| 2021/03/04 | 3,335 | 3,385 | 3,310 | 3,385 | 87,300 |
| 2021/03/03 | 3,400 | 3,485 | 3,350 | 3,430 | 122,900 |
| 2021/03/02 | 3,500 | 3,545 | 3,430 | 3,445 | 75,600 |
| 2021/03/01 | 3,435 | 3,450 | 3,345 | 3,410 | 99,100 |
| 2021/02/26 | 3,430 | 3,465 | 3,380 | 3,400 | 176,200 |
| 2021/02/25 | 3,630 | 3,630 | 3,485 | 3,510 | 116,600 |
| 2021/02/24 | 3,770 | 3,770 | 3,510 | 3,510 | 147,600 |
| 2021/02/22 | 3,825 | 3,930 | 3,810 | 3,840 | 107,400 |
| 2021/02/19 | 3,660 | 3,735 | 3,615 | 3,735 | 106,200 |
| 2021/02/18 | 3,970 | 3,970 | 3,695 | 3,720 | 177,300 |
| 2021/02/17 | 3,925 | 4,035 | 3,915 | 4,035 | 113,500 |
| 2021/02/16 | 3,960 | 3,985 | 3,940 | 3,945 | 84,700 |
| 2021/02/15 | 3,945 | 3,980 | 3,900 | 3,935 | 104,200 |
| 2021/02/12 | 3,805 | 3,885 | 3,765 | 3,870 | 139,800 |
| 2021/02/10 | 3,780 | 3,830 | 3,730 | 3,780 | 66,600 |
| 2021/02/09 | 3,695 | 3,815 | 3,665 | 3,810 | 111,500 |
| 2021/02/08 | 3,640 | 3,675 | 3,565 | 3,660 | 89,700 |
| 2021/02/05 | 3,650 | 3,655 | 3,560 | 3,640 | 112,300 |
| 2021/02/04 | 3,695 | 3,720 | 3,610 | 3,635 | 72,300 |
| 2021/02/03 | 3,790 | 3,810 | 3,695 | 3,705 | 105,400 |
| 2021/02/02 | 3,655 | 3,790 | 3,610 | 3,785 | 111,100 |
| 2021/02/01 | 3,580 | 3,645 | 3,450 | 3,605 | 152,500 |
| 2021/01/29 | 3,750 | 3,770 | 3,600 | 3,600 | 145,100 |
| 2021/01/28 | 3,755 | 3,810 | 3,725 | 3,755 | 130,700 |
| 2021/01/27 | 3,875 | 3,920 | 3,840 | 3,865 | 99,200 |
| 2021/01/26 | 3,845 | 3,860 | 3,745 | 3,805 | 90,200 |
| 2021/01/25 | 3,725 | 3,870 | 3,725 | 3,845 | 131,700 |
| 2021/01/22 | 3,870 | 3,880 | 3,715 | 3,725 | 122,700 |
| 2021/01/21 | 3,910 | 3,965 | 3,835 | 3,840 | 155,500 |
| 2021/01/20 | 3,960 | 3,985 | 3,780 | 3,810 | 127,200 |
| 2021/01/19 | 3,900 | 3,900 | 3,735 | 3,820 | 308,200 |
| 2021/01/18 | 3,850 | 3,970 | 3,815 | 3,890 | 166,000 |
| 2021/01/15 | 4,130 | 4,200 | 3,980 | 3,985 | 259,500 |
| 2021/01/14 | 4,185 | 4,275 | 3,975 | 3,990 | 608,500 |
| 2021/01/13 | 3,940 | 4,195 | 3,935 | 4,185 | 567,000 |
| 2021/01/12 | 3,695 | 3,875 | 3,660 | 3,870 | 574,700 |
| 2021/01/08 | 3,250 | 3,680 | 3,245 | 3,575 | 562,600 |
| 2021/01/07 | 3,340 | 3,360 | 3,265 | 3,340 | 183,800 |
| 2021/01/06 | 3,360 | 3,430 | 3,310 | 3,325 | 207,200 |
| 2021/01/05 | 3,205 | 3,345 | 3,190 | 3,320 | 171,200 |
| 2021/01/04 | 3,270 | 3,270 | 3,185 | 3,245 | 131,400 |