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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,919 | 2,927 | 2,886 | 2,891 | 48,200 |
| 2024/12/27 | 2,870 | 2,925 | 2,868 | 2,924 | 67,700 |
| 2024/12/26 | 2,850 | 2,887 | 2,849 | 2,871 | 51,200 |
| 2024/12/25 | 2,859 | 2,860 | 2,816 | 2,842 | 64,700 |
| 2024/12/24 | 2,872 | 2,886 | 2,825 | 2,825 | 50,600 |
| 2024/12/23 | 2,837 | 2,877 | 2,814 | 2,864 | 93,100 |
| 2024/12/20 | 2,808 | 2,885 | 2,798 | 2,840 | 96,400 |
| 2024/12/19 | 2,776 | 2,826 | 2,758 | 2,808 | 96,600 |
| 2024/12/18 | 2,759 | 2,838 | 2,759 | 2,826 | 98,400 |
| 2024/12/17 | 2,745 | 2,778 | 2,730 | 2,759 | 77,200 |
| 2024/12/16 | 2,719 | 2,766 | 2,712 | 2,743 | 49,600 |
| 2024/12/13 | 2,693 | 2,739 | 2,693 | 2,698 | 75,300 |
| 2024/12/12 | 2,738 | 2,766 | 2,710 | 2,733 | 81,600 |
| 2024/12/11 | 2,747 | 2,764 | 2,696 | 2,707 | 51,700 |
| 2024/12/10 | 2,762 | 2,810 | 2,746 | 2,750 | 55,700 |
| 2024/12/09 | 2,763 | 2,763 | 2,725 | 2,737 | 56,500 |
| 2024/12/06 | 2,780 | 2,785 | 2,729 | 2,751 | 52,500 |
| 2024/12/05 | 2,758 | 2,795 | 2,758 | 2,781 | 69,400 |
| 2024/12/04 | 2,759 | 2,807 | 2,744 | 2,744 | 99,200 |
| 2024/12/03 | 2,698 | 2,774 | 2,674 | 2,740 | 136,500 |
| 2024/12/02 | 2,617 | 2,684 | 2,617 | 2,662 | 95,300 |
| 2024/11/29 | 2,670 | 2,681 | 2,616 | 2,650 | 79,000 |
| 2024/11/28 | 2,580 | 2,674 | 2,580 | 2,667 | 268,300 |
| 2024/11/27 | 2,718 | 2,729 | 2,669 | 2,693 | 196,300 |
| 2024/11/26 | 2,783 | 2,783 | 2,696 | 2,727 | 124,100 |
| 2024/11/25 | 2,780 | 2,811 | 2,745 | 2,783 | 526,400 |
| 2024/11/22 | 2,781 | 2,800 | 2,766 | 2,773 | 55,800 |
| 2024/11/21 | 2,747 | 2,783 | 2,747 | 2,759 | 64,100 |
| 2024/11/20 | 2,760 | 2,805 | 2,747 | 2,770 | 60,300 |
| 2024/11/19 | 2,737 | 2,789 | 2,737 | 2,776 | 57,200 |
| 2024/11/18 | 2,685 | 2,745 | 2,685 | 2,737 | 95,000 |
| 2024/11/15 | 2,773 | 2,807 | 2,754 | 2,769 | 85,500 |
| 2024/11/14 | 2,831 | 2,855 | 2,754 | 2,757 | 135,000 |
| 2024/11/13 | 2,863 | 2,871 | 2,825 | 2,832 | 98,400 |
| 2024/11/12 | 2,870 | 2,888 | 2,832 | 2,862 | 79,900 |
| 2024/11/11 | 2,835 | 2,879 | 2,827 | 2,870 | 122,300 |
| 2024/11/08 | 3,015 | 3,025 | 2,897 | 2,918 | 101,900 |
| 2024/11/07 | 2,997 | 3,000 | 2,893 | 2,913 | 137,700 |
| 2024/11/06 | 2,953 | 2,992 | 2,945 | 2,967 | 51,900 |
| 2024/11/05 | 2,890 | 2,984 | 2,890 | 2,968 | 66,300 |
| 2024/11/01 | 2,918 | 2,918 | 2,871 | 2,871 | 73,000 |
| 2024/10/31 | 2,853 | 2,985 | 2,851 | 2,968 | 84,900 |
| 2024/10/30 | 2,888 | 2,914 | 2,864 | 2,872 | 160,300 |
| 2024/10/29 | 2,870 | 2,883 | 2,823 | 2,864 | 149,200 |
| 2024/10/28 | 2,870 | 2,929 | 2,841 | 2,896 | 51,200 |
| 2024/10/25 | 2,864 | 2,886 | 2,815 | 2,872 | 76,700 |
| 2024/10/24 | 2,864 | 2,886 | 2,852 | 2,872 | 66,400 |
| 2024/10/23 | 2,910 | 2,946 | 2,890 | 2,890 | 55,700 |
| 2024/10/22 | 3,000 | 3,010 | 2,906 | 2,930 | 80,600 |
| 2024/10/21 | 2,967 | 3,020 | 2,951 | 3,005 | 114,700 |
| 2024/10/18 | 2,981 | 3,000 | 2,932 | 2,972 | 122,000 |
| 2024/10/17 | 2,971 | 3,005 | 2,964 | 2,968 | 119,300 |
| 2024/10/16 | 3,000 | 3,020 | 2,941 | 2,971 | 216,600 |
| 2024/10/15 | 2,995 | 3,120 | 2,951 | 3,100 | 376,000 |
| 2024/10/11 | 3,205 | 3,320 | 3,175 | 3,275 | 215,300 |
| 2024/10/10 | 3,280 | 3,280 | 3,200 | 3,205 | 63,300 |
| 2024/10/09 | 3,280 | 3,290 | 3,230 | 3,270 | 66,500 |
| 2024/10/08 | 3,315 | 3,315 | 3,220 | 3,245 | 103,200 |
| 2024/10/07 | 3,280 | 3,280 | 3,205 | 3,220 | 29,500 |
| 2024/10/04 | 3,175 | 3,195 | 3,150 | 3,185 | 33,200 |
| 2024/10/03 | 3,265 | 3,265 | 3,170 | 3,170 | 35,800 |
| 2024/10/02 | 3,205 | 3,260 | 3,155 | 3,180 | 69,100 |
| 2024/10/01 | 3,135 | 3,245 | 3,135 | 3,205 | 57,600 |
| 2024/09/30 | 3,085 | 3,170 | 3,085 | 3,125 | 59,300 |
| 2024/09/27 | 3,235 | 3,300 | 3,215 | 3,255 | 70,000 |
| 2024/09/26 | 3,110 | 3,230 | 3,095 | 3,215 | 88,100 |
| 2024/09/25 | 3,040 | 3,080 | 3,020 | 3,040 | 47,100 |
| 2024/09/24 | 3,095 | 3,095 | 3,040 | 3,040 | 40,200 |
| 2024/09/20 | 3,090 | 3,100 | 3,055 | 3,055 | 54,200 |
| 2024/09/19 | 2,985 | 3,070 | 2,963 | 3,000 | 51,100 |
| 2024/09/18 | 2,988 | 2,988 | 2,904 | 2,945 | 31,300 |
| 2024/09/17 | 2,989 | 3,025 | 2,901 | 2,946 | 34,500 |
| 2024/09/13 | 2,964 | 3,005 | 2,914 | 2,976 | 38,000 |
| 2024/09/12 | 2,967 | 3,005 | 2,944 | 2,993 | 56,000 |
| 2024/09/11 | 2,859 | 2,946 | 2,859 | 2,887 | 54,500 |
| 2024/09/10 | 2,897 | 2,918 | 2,853 | 2,865 | 44,300 |
| 2024/09/09 | 2,830 | 2,916 | 2,805 | 2,883 | 71,800 |
| 2024/09/06 | 3,070 | 3,070 | 2,925 | 2,954 | 72,400 |
| 2024/09/05 | 3,010 | 3,080 | 2,990 | 3,040 | 65,900 |
| 2024/09/04 | 3,140 | 3,160 | 3,065 | 3,070 | 82,000 |
| 2024/09/03 | 3,315 | 3,370 | 3,285 | 3,305 | 36,800 |
| 2024/09/02 | 3,345 | 3,345 | 3,270 | 3,310 | 42,500 |
| 2024/08/30 | 3,275 | 3,310 | 3,255 | 3,290 | 59,100 |
| 2024/08/29 | 3,225 | 3,270 | 3,195 | 3,265 | 46,200 |
| 2024/08/28 | 3,285 | 3,285 | 3,210 | 3,270 | 36,400 |
| 2024/08/27 | 3,260 | 3,320 | 3,235 | 3,315 | 34,500 |
| 2024/08/26 | 3,290 | 3,290 | 3,215 | 3,250 | 62,500 |
| 2024/08/23 | 3,380 | 3,390 | 3,305 | 3,330 | 39,500 |
| 2024/08/22 | 3,360 | 3,420 | 3,330 | 3,395 | 46,200 |
| 2024/08/21 | 3,260 | 3,330 | 3,255 | 3,325 | 62,100 |
| 2024/08/20 | 3,360 | 3,395 | 3,310 | 3,370 | 47,900 |
| 2024/08/19 | 3,285 | 3,375 | 3,255 | 3,295 | 63,400 |
| 2024/08/16 | 3,230 | 3,335 | 3,215 | 3,325 | 82,700 |
| 2024/08/15 | 3,140 | 3,155 | 3,105 | 3,130 | 62,500 |
| 2024/08/14 | 3,080 | 3,165 | 3,060 | 3,155 | 57,600 |
| 2024/08/13 | 3,010 | 3,090 | 3,010 | 3,075 | 62,300 |
| 2024/08/09 | 3,065 | 3,065 | 2,932 | 2,998 | 106,500 |
| 2024/08/08 | 2,965 | 3,015 | 2,852 | 2,979 | 159,700 |
| 2024/08/07 | 2,980 | 3,165 | 2,927 | 3,105 | 147,000 |
| 2024/08/06 | 2,819 | 3,070 | 2,819 | 3,050 | 110,400 |
| 2024/08/05 | 2,792 | 2,921 | 2,569 | 2,569 | 198,700 |
| 2024/08/02 | 3,255 | 3,275 | 3,050 | 3,055 | 154,500 |
| 2024/08/01 | 3,490 | 3,505 | 3,415 | 3,425 | 130,500 |
| 2024/07/31 | 3,425 | 3,505 | 3,380 | 3,490 | 104,200 |
| 2024/07/30 | 3,515 | 3,530 | 3,440 | 3,495 | 97,400 |
| 2024/07/29 | 3,430 | 3,555 | 3,425 | 3,555 | 98,900 |
| 2024/07/26 | 3,370 | 3,460 | 3,350 | 3,415 | 106,000 |
| 2024/07/25 | 3,535 | 3,535 | 3,375 | 3,375 | 179,700 |
| 2024/07/24 | 3,630 | 3,720 | 3,600 | 3,600 | 146,800 |
| 2024/07/23 | 3,820 | 3,830 | 3,645 | 3,645 | 124,900 |
| 2024/07/22 | 3,855 | 3,880 | 3,775 | 3,790 | 108,700 |
| 2024/07/19 | 3,845 | 3,905 | 3,805 | 3,870 | 82,000 |
| 2024/07/18 | 3,970 | 3,980 | 3,845 | 3,875 | 138,700 |
| 2024/07/17 | 4,110 | 4,140 | 4,035 | 4,085 | 111,900 |
| 2024/07/16 | 4,150 | 4,255 | 4,105 | 4,110 | 143,000 |
| 2024/07/12 | 4,100 | 4,175 | 3,940 | 4,095 | 278,400 |
| 2024/07/11 | 4,060 | 4,080 | 4,000 | 4,055 | 155,400 |
| 2024/07/10 | 3,955 | 4,045 | 3,930 | 4,045 | 141,900 |
| 2024/07/09 | 3,800 | 3,965 | 3,800 | 3,945 | 83,500 |
| 2024/07/08 | 3,825 | 3,870 | 3,805 | 3,830 | 51,300 |
| 2024/07/05 | 3,810 | 3,860 | 3,760 | 3,825 | 68,000 |
| 2024/07/04 | 3,885 | 3,890 | 3,830 | 3,850 | 55,900 |
| 2024/07/03 | 3,825 | 3,880 | 3,820 | 3,870 | 63,000 |
| 2024/07/02 | 3,790 | 3,820 | 3,735 | 3,800 | 70,800 |
| 2024/07/01 | 3,815 | 3,920 | 3,760 | 3,790 | 166,300 |
| 2024/06/28 | 3,815 | 3,915 | 3,805 | 3,815 | 145,500 |
| 2024/06/27 | 3,865 | 3,990 | 3,760 | 3,845 | 685,100 |
| 2024/06/26 | 3,550 | 3,615 | 3,550 | 3,585 | 52,900 |
| 2024/06/25 | 3,485 | 3,495 | 3,445 | 3,495 | 47,700 |
| 2024/06/24 | 3,530 | 3,545 | 3,460 | 3,475 | 42,300 |
| 2024/06/21 | 3,550 | 3,590 | 3,525 | 3,530 | 88,100 |
| 2024/06/20 | 3,515 | 3,550 | 3,440 | 3,540 | 47,600 |
| 2024/06/19 | 3,570 | 3,595 | 3,505 | 3,520 | 32,000 |
| 2024/06/18 | 3,585 | 3,595 | 3,520 | 3,565 | 31,300 |
| 2024/06/17 | 3,550 | 3,620 | 3,485 | 3,545 | 67,900 |
| 2024/06/14 | 3,505 | 3,640 | 3,495 | 3,615 | 81,800 |
| 2024/06/13 | 3,570 | 3,640 | 3,560 | 3,575 | 97,300 |
| 2024/06/12 | 3,500 | 3,560 | 3,500 | 3,550 | 49,700 |
| 2024/06/11 | 3,430 | 3,520 | 3,430 | 3,500 | 65,300 |
| 2024/06/10 | 3,435 | 3,490 | 3,390 | 3,440 | 57,700 |
| 2024/06/07 | 3,420 | 3,500 | 3,400 | 3,465 | 67,300 |
| 2024/06/06 | 3,400 | 3,420 | 3,375 | 3,410 | 36,500 |
| 2024/06/05 | 3,295 | 3,400 | 3,280 | 3,340 | 50,600 |
| 2024/06/04 | 3,400 | 3,405 | 3,325 | 3,340 | 77,000 |
| 2024/06/03 | 3,485 | 3,485 | 3,415 | 3,420 | 57,100 |
| 2024/05/31 | 3,450 | 3,485 | 3,360 | 3,480 | 124,200 |
| 2024/05/30 | 3,420 | 3,505 | 3,395 | 3,430 | 109,000 |
| 2024/05/29 | 3,535 | 3,560 | 3,470 | 3,480 | 112,500 |
| 2024/05/28 | 3,505 | 3,545 | 3,505 | 3,525 | 49,000 |
| 2024/05/27 | 3,485 | 3,505 | 3,455 | 3,505 | 56,400 |
| 2024/05/24 | 3,465 | 3,535 | 3,455 | 3,480 | 82,700 |
| 2024/05/23 | 3,440 | 3,500 | 3,405 | 3,500 | 75,500 |
| 2024/05/22 | 3,455 | 3,455 | 3,365 | 3,395 | 57,700 |
| 2024/05/21 | 3,470 | 3,535 | 3,410 | 3,455 | 74,600 |
| 2024/05/20 | 3,395 | 3,470 | 3,380 | 3,420 | 49,100 |
| 2024/05/17 | 3,355 | 3,415 | 3,355 | 3,395 | 52,100 |
| 2024/05/16 | 3,360 | 3,460 | 3,340 | 3,390 | 99,400 |
| 2024/05/15 | 3,410 | 3,410 | 3,255 | 3,335 | 85,700 |
| 2024/05/14 | 3,405 | 3,480 | 3,360 | 3,375 | 75,900 |
| 2024/05/13 | 3,330 | 3,430 | 3,325 | 3,430 | 95,600 |
| 2024/05/10 | 3,240 | 3,300 | 3,235 | 3,260 | 47,300 |
| 2024/05/09 | 3,190 | 3,260 | 3,185 | 3,235 | 43,900 |
| 2024/05/08 | 3,225 | 3,285 | 3,215 | 3,220 | 75,600 |
| 2024/05/07 | 3,230 | 3,250 | 3,210 | 3,230 | 46,900 |
| 2024/05/02 | 3,215 | 3,220 | 3,180 | 3,200 | 53,200 |
| 2024/05/01 | 3,240 | 3,265 | 3,185 | 3,255 | 67,800 |
| 2024/04/30 | 3,240 | 3,335 | 3,225 | 3,290 | 72,200 |
| 2024/04/26 | 3,200 | 3,230 | 3,145 | 3,195 | 63,700 |
| 2024/04/25 | 3,255 | 3,320 | 3,175 | 3,175 | 82,900 |
| 2024/04/24 | 3,230 | 3,335 | 3,200 | 3,245 | 114,800 |
| 2024/04/23 | 3,165 | 3,240 | 3,130 | 3,190 | 112,900 |
| 2024/04/22 | 3,175 | 3,180 | 3,090 | 3,140 | 164,200 |
| 2024/04/19 | 3,400 | 3,410 | 3,135 | 3,245 | 297,300 |
| 2024/04/18 | 3,270 | 3,360 | 3,220 | 3,330 | 136,800 |
| 2024/04/17 | 3,370 | 3,485 | 3,295 | 3,340 | 316,800 |
| 2024/04/16 | 3,335 | 3,360 | 3,240 | 3,240 | 125,100 |
| 2024/04/15 | 3,160 | 3,380 | 3,160 | 3,265 | 243,200 |
| 2024/04/12 | 3,215 | 3,280 | 3,215 | 3,230 | 88,000 |
| 2024/04/11 | 3,135 | 3,205 | 3,115 | 3,205 | 55,300 |
| 2024/04/10 | 3,210 | 3,250 | 3,160 | 3,160 | 50,200 |
| 2024/04/09 | 3,125 | 3,200 | 3,120 | 3,190 | 83,100 |
| 2024/04/08 | 3,120 | 3,140 | 3,070 | 3,100 | 40,500 |
| 2024/04/05 | 3,130 | 3,150 | 3,065 | 3,100 | 60,100 |
| 2024/04/04 | 3,165 | 3,230 | 3,160 | 3,200 | 56,500 |
| 2024/04/03 | 3,130 | 3,245 | 3,105 | 3,150 | 72,400 |
| 2024/04/02 | 3,125 | 3,190 | 3,095 | 3,165 | 88,700 |
| 2024/04/01 | 3,170 | 3,190 | 3,115 | 3,130 | 41,100 |
| 2024/03/29 | 3,175 | 3,205 | 3,150 | 3,165 | 44,400 |
| 2024/03/28 | 3,205 | 3,245 | 3,165 | 3,180 | 56,900 |
| 2024/03/27 | 3,190 | 3,235 | 3,135 | 3,205 | 68,200 |
| 2024/03/26 | 3,150 | 3,200 | 3,135 | 3,175 | 73,600 |
| 2024/03/25 | 3,255 | 3,255 | 3,140 | 3,155 | 85,100 |
| 2024/03/22 | 3,210 | 3,260 | 3,200 | 3,230 | 88,000 |
| 2024/03/21 | 3,290 | 3,315 | 3,215 | 3,225 | 213,200 |
| 2024/03/19 | 3,310 | 3,345 | 3,240 | 3,295 | 57,200 |
| 2024/03/18 | 3,200 | 3,310 | 3,165 | 3,300 | 96,900 |
| 2024/03/15 | 3,180 | 3,215 | 3,135 | 3,165 | 84,500 |
| 2024/03/14 | 3,335 | 3,335 | 3,235 | 3,245 | 93,500 |
| 2024/03/13 | 3,320 | 3,370 | 3,245 | 3,355 | 167,500 |
| 2024/03/12 | 3,140 | 3,220 | 3,105 | 3,220 | 80,100 |
| 2024/03/11 | 3,205 | 3,225 | 3,140 | 3,195 | 139,900 |
| 2024/03/08 | 3,205 | 3,290 | 3,205 | 3,240 | 98,100 |
| 2024/03/07 | 3,315 | 3,355 | 3,205 | 3,205 | 103,500 |
| 2024/03/06 | 3,225 | 3,310 | 3,200 | 3,295 | 57,200 |
| 2024/03/05 | 3,285 | 3,310 | 3,205 | 3,290 | 136,000 |
| 2024/03/04 | 3,400 | 3,420 | 3,320 | 3,335 | 143,000 |
| 2024/03/01 | 3,325 | 3,360 | 3,265 | 3,350 | 117,500 |
| 2024/02/29 | 3,255 | 3,310 | 3,210 | 3,290 | 98,300 |
| 2024/02/28 | 3,250 | 3,310 | 3,235 | 3,255 | 82,000 |
| 2024/02/27 | 3,245 | 3,310 | 3,215 | 3,245 | 126,800 |
| 2024/02/26 | 3,250 | 3,300 | 3,190 | 3,230 | 193,300 |
| 2024/02/22 | 3,060 | 3,150 | 3,010 | 3,140 | 142,800 |
| 2024/02/21 | 2,981 | 3,000 | 2,931 | 2,953 | 66,000 |
| 2024/02/20 | 3,020 | 3,040 | 2,972 | 2,985 | 68,500 |
| 2024/02/19 | 3,010 | 3,015 | 2,955 | 3,005 | 75,200 |
| 2024/02/16 | 3,075 | 3,135 | 2,994 | 3,025 | 163,000 |
| 2024/02/15 | 3,110 | 3,135 | 3,050 | 3,060 | 102,300 |
| 2024/02/14 | 3,070 | 3,105 | 3,045 | 3,085 | 105,300 |
| 2024/02/13 | 3,015 | 3,085 | 3,015 | 3,075 | 125,100 |
| 2024/02/09 | 3,015 | 3,015 | 2,959 | 2,971 | 65,700 |
| 2024/02/08 | 3,010 | 3,090 | 2,982 | 3,025 | 105,800 |
| 2024/02/07 | 2,964 | 3,045 | 2,964 | 3,005 | 126,100 |
| 2024/02/06 | 2,943 | 3,005 | 2,921 | 3,000 | 113,300 |
| 2024/02/05 | 2,999 | 3,010 | 2,916 | 2,941 | 105,400 |
| 2024/02/02 | 2,976 | 3,015 | 2,913 | 3,005 | 120,100 |
| 2024/02/01 | 2,955 | 2,976 | 2,910 | 2,912 | 84,300 |
| 2024/01/31 | 2,957 | 2,983 | 2,892 | 2,959 | 154,900 |
| 2024/01/30 | 3,040 | 3,060 | 2,999 | 3,010 | 89,100 |
| 2024/01/29 | 2,970 | 3,010 | 2,924 | 3,010 | 149,200 |
| 2024/01/26 | 3,005 | 3,035 | 2,954 | 2,972 | 297,600 |
| 2024/01/25 | 2,856 | 3,055 | 2,856 | 3,045 | 371,100 |
| 2024/01/24 | 2,860 | 2,913 | 2,837 | 2,856 | 188,700 |
| 2024/01/23 | 2,949 | 2,957 | 2,863 | 2,870 | 214,400 |
| 2024/01/22 | 2,912 | 2,979 | 2,892 | 2,940 | 353,500 |
| 2024/01/19 | 2,592 | 2,820 | 2,592 | 2,812 | 304,800 |
| 2024/01/18 | 2,519 | 2,617 | 2,519 | 2,581 | 196,000 |
| 2024/01/17 | 2,623 | 2,660 | 2,522 | 2,522 | 256,200 |
| 2024/01/16 | 2,717 | 2,730 | 2,592 | 2,592 | 268,300 |
| 2024/01/15 | 2,640 | 2,727 | 2,595 | 2,688 | 253,800 |
| 2024/01/12 | 2,610 | 2,667 | 2,565 | 2,631 | 386,900 |
| 2024/01/11 | 2,604 | 2,639 | 2,555 | 2,630 | 287,100 |
| 2024/01/10 | 2,599 | 2,629 | 2,574 | 2,608 | 114,200 |
| 2024/01/09 | 2,610 | 2,672 | 2,579 | 2,599 | 128,800 |
| 2024/01/05 | 2,635 | 2,670 | 2,582 | 2,592 | 149,900 |
| 2024/01/04 | 2,661 | 2,671 | 2,587 | 2,646 | 74,600 |