日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 1,290 1,290 1,290 1,290 1,000
1990/12/27 1,290 1,290 1,290 1,290 3,000
1990/12/26 1,300 1,300 1,290 1,290 2,000
1990/12/25 1,350 1,350 1,350 1,350 1,000
1990/12/21 1,380 1,380 1,350 1,350 2,000
1990/12/20 1,390 1,400 1,390 1,400 3,000
1990/12/19 1,400 1,400 1,380 1,380 6,000
1990/12/18 1,410 1,410 1,400 1,400 2,000
1990/12/17 1,420 1,420 1,420 1,420 4,000
1990/12/14 1,500 1,500 1,450 1,450 4,000
1990/12/13 1,540 1,540 1,450 1,450 8,000
1990/12/10 1,510 1,510 1,510 1,510 3,000
1990/12/07 1,450 1,520 1,450 1,500 8,000
1990/12/06 1,410 1,410 1,410 1,410 1,000
1990/12/05 1,400 1,400 1,400 1,400 1,000
1990/12/04 1,400 1,400 1,400 1,400 3,000
1990/12/03 1,500 1,500 1,500 1,500 1,000
1990/11/30 1,500 1,500 1,500 1,500 3,000
1990/11/29 1,580 1,580 1,500 1,500 4,000
1990/11/28 1,580 1,580 1,580 1,580 1,000
1990/11/27 1,580 1,580 1,580 1,580 2,000
1990/11/26 1,580 1,580 1,580 1,580 3,000
1990/11/22 1,460 1,490 1,450 1,450 16,000
1990/11/21 1,520 1,520 1,490 1,490 13,000
1990/11/20 1,600 1,600 1,590 1,600 13,000
1990/11/19 1,640 1,640 1,600 1,610 11,000
1990/11/16 1,710 1,710 1,660 1,660 7,000
1990/11/14 1,750 1,760 1,750 1,760 6,000
1990/11/13 1,750 1,760 1,750 1,760 6,000
1990/11/09 1,760 1,770 1,760 1,760 3,000
1990/11/07 1,750 1,750 1,750 1,750 2,000
1990/11/06 1,730 1,730 1,730 1,730 1,000
1990/11/05 1,800 1,800 1,800 1,800 10,000
1990/11/02 1,720 1,720 1,720 1,720 2,000
1990/11/01 1,770 1,770 1,700 1,730 10,000
1990/10/31 1,820 1,820 1,760 1,760 46,000
1990/10/30 1,800 1,800 1,800 1,800 7,000
1990/10/29 1,870 1,900 1,800 1,800 11,000
1990/10/26 1,850 1,890 1,850 1,890 6,000
1990/10/25 1,700 1,800 1,700 1,800 6,000
1990/10/24 1,660 1,720 1,660 1,700 11,000
1990/10/23 1,760 1,760 1,750 1,750 3,000
1990/10/22 1,750 1,780 1,750 1,780 19,000
1990/10/19 1,600 1,600 1,600 1,600 5,000
1990/10/18 1,600 1,600 1,600 1,600 30,000
1990/10/17 1,640 1,640 1,600 1,600 12,000
1990/10/16 1,640 1,640 1,640 1,640 2,000
1990/10/15 1,600 1,610 1,600 1,600 9,000
1990/10/12 1,650 1,650 1,600 1,600 21,000
1990/10/09 1,690 1,700 1,650 1,650 12,000
1990/10/05 1,700 1,700 1,700 1,700 1,000
1990/10/03 1,610 1,610 1,600 1,600 15,000
1990/10/01 1,680 1,680 1,600 1,600 2,000
1990/09/27 1,650 1,670 1,650 1,670 4,000
1990/09/26 1,750 1,750 1,700 1,700 7,000
1990/09/25 1,800 1,800 1,780 1,800 14,000
1990/09/21 1,790 1,800 1,790 1,790 14,000
1990/09/19 1,800 1,800 1,800 1,800 1,000
1990/09/18 1,800 1,800 1,800 1,800 2,000
1990/09/14 1,900 1,900 1,900 1,900 1,000
1990/09/07 1,680 1,690 1,680 1,680 11,000
1990/09/06 1,760 1,760 1,700 1,700 13,000
1990/09/05 1,820 1,820 1,780 1,780 13,000
1990/09/04 1,850 1,850 1,830 1,830 17,000
1990/09/03 1,890 1,900 1,870 1,870 13,000
1990/08/31 1,880 1,880 1,840 1,880 31,000
1990/08/30 1,920 1,920 1,890 1,890 2,000
1990/08/29 1,950 1,950 1,900 1,930 3,000
1990/08/28 2,000 2,000 1,900 1,930 13,000
1990/08/27 1,900 1,900 1,900 1,900 1,000
1990/08/24 1,800 1,800 1,800 1,800 1,000
1990/08/23 1,940 1,940 1,800 1,800 9,000
1990/08/21 2,000 2,000 1,980 2,000 7,000
1990/08/20 2,000 2,000 2,000 2,000 7,000
1990/08/17 2,100 2,100 2,100 2,100 1,000
1990/08/16 2,180 2,180 2,150 2,150 4,000
1990/08/15 2,180 2,180 2,180 2,180 16,000
1990/08/14 2,180 2,180 2,180 2,180 4,000
1990/08/13 2,200 2,200 2,200 2,200 1,000
1990/08/10 2,240 2,240 2,230 2,230 7,000
1990/08/09 2,300 2,300 2,200 2,200 15,000
1990/08/08 2,250 2,250 2,250 2,250 2,000
1990/08/07 2,300 2,300 2,250 2,250 13,000
1990/08/03 2,610 2,610 2,590 2,590 2,000
1990/08/02 2,620 2,620 2,580 2,590 5,000
1990/08/01 2,590 2,590 2,590 2,590 1,000
1990/07/31 2,630 2,630 2,610 2,630 13,000
1990/07/30 2,760 2,760 2,630 2,630 38,000
1990/07/27 2,770 2,770 2,720 2,760 80,000
1990/07/26 2,780 2,780 2,730 2,770 23,000
1990/07/25 2,720 2,800 2,720 2,780 51,000
1990/07/24 2,500 2,660 2,500 2,660 49,000
1990/07/23 2,600 2,600 2,580 2,580 13,000
1990/07/20 2,600 2,610 2,600 2,600 7,000
1990/07/19 2,780 2,780 2,690 2,690 22,000
1990/07/18 2,790 2,800 2,750 2,780 84,000
1990/07/17 2,680 2,800 2,680 2,800 112,000
1990/07/16 2,740 2,740 2,660 2,740 41,000
1990/07/13 2,700 2,850 2,700 2,780 124,000
1990/07/12 2,750 2,750 2,650 2,700 69,000
1990/07/11 2,810 2,820 2,730 2,730 217,000
1990/07/10 2,660 2,870 2,660 2,870 347,000
1990/07/09 2,710 2,710 2,600 2,650 176,000
1990/07/06 2,390 2,710 2,390 2,710 591,000
1990/07/05 2,300 2,310 2,300 2,310 17,000
1990/07/04 2,290 2,300 2,290 2,290 32,000
1990/07/03 2,300 2,300 2,250 2,250 7,000
1990/06/29 2,200 2,300 2,150 2,300 27,000
1990/06/28 2,300 2,300 2,200 2,200 12,000
1990/06/27 2,210 2,210 2,210 2,210 3,000
1990/06/26 2,120 2,120 2,100 2,100 7,000
1990/06/25 2,100 2,100 2,100 2,100 2,000
1990/06/22 2,320 2,320 2,250 2,250 16,000
1990/06/21 2,350 2,350 2,350 2,350 13,000
1990/06/20 2,390 2,390 2,350 2,390 11,000
1990/06/19 2,350 2,440 2,350 2,400 50,000
1990/06/18 2,300 2,330 2,300 2,330 44,000
1990/06/15 2,270 2,300 2,270 2,300 23,000
1990/06/14 2,260 2,280 2,230 2,280 27,000
1990/06/13 2,260 2,260 2,260 2,260 6,000
1990/06/12 2,250 2,250 2,250 2,250 2,000
1990/06/11 2,230 2,260 2,230 2,260 3,000
1990/06/08 2,280 2,280 2,230 2,230 7,000
1990/06/07 2,280 2,290 2,280 2,280 4,000
1990/06/06 2,300 2,300 2,260 2,300 32,000
1990/06/05 2,150 2,350 2,150 2,350 37,000
1990/06/04 2,080 2,130 2,050 2,130 38,000
1990/06/01 2,000 2,100 2,000 2,060 28,000
1990/05/31 2,000 2,000 2,000 2,000 1,000
1990/05/30 2,040 2,040 2,030 2,030 10,000
1990/05/29 2,060 2,060 2,020 2,060 4,000
1990/05/28 2,060 2,060 2,060 2,060 3,000
1990/05/25 2,050 2,070 2,010 2,050 5,000
1990/05/24 2,070 2,070 2,060 2,060 27,000
1990/05/23 2,060 2,070 2,050 2,060 21,000
1990/05/22 2,110 2,110 2,060 2,060 45,000
1990/05/21 2,080 2,100 2,060 2,070 56,000
1990/05/18 2,090 2,120 2,090 2,100 26,000
1990/05/17 2,110 2,110 2,100 2,110 50,000
1990/05/16 2,090 2,100 2,060 2,100 11,000
1990/05/15 2,130 2,130 2,050 2,050 12,000
1990/05/14 2,060 2,140 2,050 2,110 78,000
1990/05/11 1,960 2,040 1,960 2,040 25,000
1990/05/10 1,930 1,930 1,930 1,930 4,000
1990/05/09 1,950 1,950 1,930 1,930 3,000
1990/05/08 1,850 1,880 1,820 1,870 18,000
1990/05/02 1,800 1,800 1,780 1,780 13,000
1990/05/01 1,830 1,830 1,800 1,800 4,000
1990/04/27 1,800 1,820 1,800 1,820 4,000
1990/04/26 1,800 1,800 1,800 1,800 3,000
1990/04/25 1,800 1,800 1,800 1,800 12,000
1990/04/24 1,800 1,800 1,800 1,800 8,000
1990/04/23 1,800 1,800 1,800 1,800 12,000
1990/04/20 1,800 1,800 1,780 1,800 15,000
1990/04/19 1,850 1,850 1,800 1,800 67,000
1990/04/18 1,850 1,850 1,830 1,830 11,000
1990/04/17 1,800 1,800 1,800 1,800 10,000
1990/04/16 1,750 1,750 1,750 1,750 1,000
1990/04/11 1,800 1,800 1,800 1,800 10,000
1990/04/10 1,800 1,810 1,800 1,810 11,000
1990/04/09 1,750 1,830 1,750 1,800 21,000
1990/04/06 1,700 1,800 1,700 1,750 17,000
1990/04/04 1,800 1,800 1,800 1,800 3,000
1990/04/03 1,890 1,900 1,890 1,900 8,000
1990/04/02 1,900 1,900 1,840 1,890 24,000
1990/03/30 2,000 2,000 1,900 1,900 6,000
1990/03/29 2,080 2,080 2,000 2,000 7,000
1990/03/28 1,930 1,930 1,930 1,930 1,000
1990/03/27 1,870 1,900 1,870 1,900 6,000
1990/03/26 1,860 1,880 1,850 1,850 48,000
1990/03/23 1,860 1,860 1,860 1,860 2,000
1990/03/22 2,020 2,020 2,020 2,020 1,000
1990/03/20 2,100 2,200 2,070 2,200 28,000
1990/03/16 2,190 2,190 2,180 2,190 16,000
1990/03/15 2,190 2,190 2,190 2,190 1,000
1990/03/14 2,200 2,290 2,190 2,190 25,000
1990/03/13 2,210 2,210 2,210 2,210 9,000
1990/03/12 2,210 2,300 2,210 2,220 35,000
1990/03/09 2,200 2,200 2,200 2,200 9,000
1990/03/08 2,200 2,250 2,200 2,250 13,000
1990/03/07 2,260 2,260 2,210 2,210 16,000
1990/03/06 2,290 2,290 2,260 2,280 8,000
1990/03/05 2,290 2,290 2,290 2,290 5,000
1990/03/02 2,240 2,250 2,240 2,250 12,000
1990/03/01 2,210 2,260 2,210 2,260 71,000
1990/02/28 2,170 2,200 2,170 2,200 17,000
1990/02/27 2,150 2,160 2,150 2,160 4,000
1990/02/26 2,200 2,200 2,200 2,200 6,000
1990/02/23 2,280 2,280 2,280 2,280 3,000
1990/02/22 2,310 2,310 2,290 2,300 6,000
1990/02/21 2,370 2,370 2,340 2,340 3,000
1990/02/20 2,350 2,350 2,330 2,330 33,000
1990/02/19 2,330 2,350 2,330 2,350 11,000
1990/02/16 2,350 2,350 2,350 2,350 13,000
1990/02/15 2,370 2,370 2,370 2,370 4,000
1990/02/14 2,410 2,410 2,400 2,410 20,000
1990/02/13 2,490 2,490 2,470 2,490 54,000
1990/02/09 2,470 2,490 2,420 2,470 160,000
1990/02/08 2,470 2,470 2,440 2,470 22,000
1990/02/07 2,470 2,470 2,430 2,470 72,000
1990/02/06 2,430 2,500 2,430 2,470 52,000
1990/02/05 2,370 2,450 2,370 2,450 14,000
1990/02/02 2,360 2,400 2,360 2,400 16,000
1990/02/01 2,430 2,430 2,400 2,400 3,000
1990/01/31 2,310 2,310 2,280 2,280 4,000
1990/01/30 2,320 2,320 2,300 2,300 3,000
1990/01/29 2,400 2,400 2,320 2,320 3,000
1990/01/26 2,460 2,460 2,460 2,460 20,000
1990/01/25 2,400 2,480 2,400 2,480 35,000
1990/01/24 2,500 2,550 2,480 2,500 160,000
1990/01/23 2,360 2,490 2,350 2,490 126,000
1990/01/22 2,280 2,370 2,280 2,370 56,000
1990/01/19 2,240 2,240 2,180 2,180 12,000
1990/01/18 2,200 2,230 2,200 2,220 10,000
1990/01/17 2,200 2,220 2,200 2,220 6,000
1990/01/16 2,280 2,300 2,260 2,280 17,000
1990/01/12 2,280 2,280 2,260 2,260 7,000
1990/01/11 2,280 2,280 2,270 2,280 9,000
1990/01/08 2,280 2,280 2,280 2,280 1,000
1990/01/05 2,300 2,300 2,300 2,300 12,000
1990/01/04 2,300 2,300 2,300 2,300 5,000

このページの先頭へ