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 |
|---|---|---|---|---|---|
| 2026/05/22 | 5,090 | 5,290 | 5,090 | 5,230 | 157,100 |
| 2026/05/21 | 5,040 | 5,180 | 5,000 | 5,020 | 149,100 |
| 2026/05/20 | 5,080 | 5,150 | 4,785 | 4,915 | 310,800 |
| 2026/05/19 | 5,190 | 5,290 | 5,010 | 5,180 | 536,600 |
| 2026/05/18 | 5,090 | 5,210 | 5,080 | 5,090 | 140,500 |
| 2026/05/15 | 5,240 | 5,300 | 5,010 | 5,120 | 359,000 |
| 2026/05/14 | 5,100 | 5,350 | 5,100 | 5,240 | 178,500 |
| 2026/05/13 | 4,920 | 5,130 | 4,875 | 5,070 | 197,600 |
| 2026/05/12 | 5,000 | 5,130 | 4,905 | 4,925 | 117,400 |
| 2026/05/11 | 4,960 | 5,080 | 4,810 | 4,940 | 175,700 |
| 2026/05/08 | 4,860 | 4,890 | 4,805 | 4,820 | 108,100 |
| 2026/05/07 | 4,835 | 4,970 | 4,770 | 4,895 | 144,200 |
| 2026/05/01 | 4,680 | 4,740 | 4,630 | 4,680 | 148,400 |
| 2026/04/30 | 4,610 | 4,750 | 4,585 | 4,680 | 275,300 |
| 2026/04/28 | 4,495 | 4,680 | 4,440 | 4,680 | 231,300 |
| 2026/04/27 | 4,365 | 4,540 | 4,310 | 4,480 | 250,500 |
| 2026/04/24 | 4,310 | 4,360 | 4,185 | 4,295 | 166,700 |
| 2026/04/23 | 4,300 | 4,330 | 4,110 | 4,185 | 102,900 |
| 2026/04/22 | 4,290 | 4,350 | 4,215 | 4,325 | 113,700 |
| 2026/04/21 | 4,225 | 4,325 | 4,215 | 4,295 | 89,500 |
| 2026/04/20 | 4,220 | 4,240 | 4,135 | 4,195 | 103,500 |
| 2026/04/17 | 4,295 | 4,295 | 4,180 | 4,180 | 74,800 |
| 2026/04/16 | 4,315 | 4,330 | 4,250 | 4,310 | 139,600 |
| 2026/04/15 | 4,335 | 4,425 | 4,225 | 4,295 | 260,200 |
| 2026/04/14 | 4,100 | 4,395 | 4,070 | 4,350 | 392,600 |
| 2026/04/13 | 3,890 | 4,045 | 3,820 | 4,030 | 355,800 |
| 2026/04/10 | 3,915 | 4,025 | 3,915 | 3,960 | 253,000 |
| 2026/04/09 | 3,900 | 3,900 | 3,805 | 3,820 | 154,600 |
| 2026/04/08 | 3,785 | 3,885 | 3,775 | 3,880 | 113,500 |
| 2026/04/07 | 3,655 | 3,660 | 3,595 | 3,660 | 91,300 |
| 2026/04/06 | 3,600 | 3,665 | 3,575 | 3,605 | 50,800 |
| 2026/04/03 | 3,555 | 3,605 | 3,555 | 3,585 | 69,300 |
| 2026/03/27 | 3,680 | 3,695 | 3,565 | 3,660 | 170,300 |
| 2026/03/26 | 3,795 | 3,815 | 3,695 | 3,750 | 65,600 |
| 2026/03/25 | 3,820 | 3,845 | 3,765 | 3,795 | 131,500 |
| 2026/03/24 | 3,720 | 3,745 | 3,630 | 3,680 | 70,000 |
| 2026/03/23 | 3,615 | 3,640 | 3,510 | 3,590 | 98,700 |
| 2026/03/19 | 3,920 | 3,920 | 3,800 | 3,800 | 107,500 |
| 2026/03/18 | 3,995 | 4,070 | 3,965 | 4,070 | 74,100 |
| 2026/03/17 | 4,050 | 4,080 | 3,925 | 3,925 | 69,600 |
| 2026/03/16 | 3,985 | 4,085 | 3,985 | 4,010 | 89,500 |
| 2026/03/13 | 3,940 | 4,055 | 3,940 | 4,045 | 77,100 |
| 2026/03/12 | 4,125 | 4,160 | 4,040 | 4,080 | 75,500 |
| 2026/03/11 | 4,170 | 4,245 | 4,160 | 4,165 | 84,400 |
| 2026/03/10 | 4,100 | 4,235 | 4,085 | 4,100 | 89,300 |
| 2026/03/09 | 3,980 | 4,045 | 3,870 | 3,980 | 154,300 |
| 2026/03/06 | 4,280 | 4,395 | 4,250 | 4,390 | 78,800 |
| 2026/03/05 | 4,355 | 4,495 | 4,315 | 4,350 | 151,800 |
| 2026/03/04 | 4,280 | 4,390 | 4,035 | 4,170 | 235,900 |
| 2026/03/03 | 4,750 | 4,810 | 4,435 | 4,460 | 170,600 |
| 2026/03/02 | 4,615 | 4,765 | 4,570 | 4,755 | 85,200 |
| 2026/02/27 | 4,565 | 4,740 | 4,565 | 4,730 | 67,500 |
| 2026/02/26 | 4,670 | 4,695 | 4,560 | 4,625 | 80,900 |
| 2026/02/25 | 4,800 | 4,800 | 4,625 | 4,630 | 113,400 |
| 2026/02/24 | 4,585 | 4,750 | 4,550 | 4,750 | 115,600 |
| 2026/02/20 | 4,550 | 4,595 | 4,515 | 4,525 | 70,700 |
| 2026/02/19 | 4,465 | 4,620 | 4,455 | 4,620 | 131,600 |
| 2026/02/18 | 4,450 | 4,500 | 4,425 | 4,465 | 68,500 |
| 2026/02/17 | 4,360 | 4,470 | 4,330 | 4,440 | 119,500 |
| 2026/02/16 | 4,370 | 4,405 | 4,310 | 4,360 | 85,600 |
| 2026/02/13 | 4,435 | 4,455 | 4,325 | 4,340 | 81,800 |
| 2026/02/12 | 4,450 | 4,595 | 4,435 | 4,505 | 130,400 |
| 2026/02/10 | 4,350 | 4,425 | 4,350 | 4,415 | 88,800 |
| 2026/02/09 | 4,200 | 4,330 | 4,150 | 4,295 | 186,500 |
| 2026/02/06 | 4,055 | 4,125 | 4,030 | 4,095 | 105,500 |
| 2026/02/05 | 4,180 | 4,180 | 4,095 | 4,105 | 109,300 |
| 2026/02/04 | 4,115 | 4,170 | 4,055 | 4,140 | 92,000 |
| 2026/02/03 | 4,070 | 4,125 | 4,045 | 4,120 | 116,100 |
| 2026/02/02 | 4,060 | 4,150 | 3,980 | 4,000 | 119,000 |
| 2026/01/30 | 3,990 | 4,085 | 3,955 | 4,060 | 134,100 |
| 2026/01/29 | 4,050 | 4,095 | 3,985 | 4,010 | 111,300 |
| 2026/01/28 | 4,105 | 4,145 | 4,065 | 4,065 | 103,400 |
| 2026/01/27 | 3,980 | 4,160 | 3,965 | 4,140 | 132,700 |
| 2026/01/26 | 4,045 | 4,095 | 4,000 | 4,000 | 139,300 |
| 2026/01/23 | 4,120 | 4,210 | 4,095 | 4,130 | 157,700 |
| 2026/01/22 | 3,960 | 4,140 | 3,960 | 4,085 | 168,700 |
| 2026/01/21 | 3,830 | 4,025 | 3,825 | 3,945 | 126,100 |
| 2026/01/20 | 4,005 | 4,025 | 3,880 | 3,880 | 174,800 |
| 2026/01/19 | 4,145 | 4,150 | 4,045 | 4,050 | 149,400 |
| 2026/01/16 | 4,075 | 4,180 | 3,995 | 4,155 | 207,900 |
| 2026/01/15 | 4,040 | 4,070 | 3,945 | 4,060 | 152,700 |
| 2026/01/14 | 3,900 | 4,100 | 3,900 | 4,025 | 187,200 |
| 2026/01/13 | 4,055 | 4,055 | 3,905 | 3,915 | 246,900 |
| 2026/01/09 | 3,980 | 4,030 | 3,850 | 3,915 | 376,100 |
| 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 |