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
1988/12/28 1,680 1,680 1,680 1,680 2,000
1988/12/26 1,680 1,680 1,680 1,680 2,000
1988/12/24 1,670 1,670 1,660 1,660 5,000
1988/12/23 1,660 1,660 1,660 1,660 2,000
1988/12/21 1,660 1,660 1,660 1,660 1,000
1988/12/16 1,660 1,660 1,660 1,660 16,000
1988/12/15 1,660 1,660 1,660 1,660 19,000
1988/12/13 1,660 1,660 1,660 1,660 2,000
1988/12/12 1,700 1,700 1,660 1,660 3,000
1988/12/09 1,700 1,700 1,700 1,700 2,000
1988/12/08 1,700 1,700 1,700 1,700 1,000
1988/12/07 1,700 1,700 1,700 1,700 1,000
1988/12/06 1,700 1,700 1,700 1,700 12,000
1988/12/05 1,700 1,700 1,700 1,700 1,000
1988/12/02 1,700 1,700 1,700 1,700 1,000
1988/12/01 1,700 1,700 1,700 1,700 1,000
1988/11/30 1,700 1,700 1,700 1,700 9,000
1988/11/29 1,680 1,700 1,680 1,700 6,000
1988/11/26 1,660 1,660 1,660 1,660 1,000
1988/11/24 1,660 1,660 1,660 1,660 1,000
1988/11/22 1,680 1,680 1,680 1,680 3,000
1988/11/21 1,680 1,680 1,680 1,680 3,000
1988/11/18 1,700 1,700 1,680 1,680 3,000
1988/11/17 1,700 1,700 1,700 1,700 1,000
1988/11/16 1,690 1,700 1,690 1,700 5,000
1988/11/11 1,700 1,700 1,700 1,700 5,000
1988/11/08 1,730 1,730 1,720 1,720 10,000
1988/11/07 1,710 1,740 1,710 1,740 8,000
1988/11/05 1,700 1,700 1,700 1,700 7,000
1988/11/04 1,700 1,700 1,640 1,640 6,000
1988/11/02 1,720 1,720 1,680 1,680 4,000
1988/11/01 1,700 1,700 1,700 1,700 2,000
1988/10/31 1,660 1,700 1,660 1,700 7,000
1988/10/29 1,660 1,660 1,660 1,660 16,000
1988/10/27 1,680 1,680 1,680 1,680 6,000
1988/10/26 1,710 1,710 1,710 1,710 1,000
1988/10/25 1,720 1,720 1,720 1,720 1,000
1988/10/24 1,700 1,710 1,700 1,710 5,000
1988/10/21 1,690 1,690 1,690 1,690 9,000
1988/10/20 1,690 1,690 1,690 1,690 2,000
1988/10/19 1,690 1,690 1,680 1,690 11,000
1988/10/18 1,690 1,690 1,690 1,690 3,000
1988/10/17 1,690 1,690 1,690 1,690 3,000
1988/10/14 1,660 1,660 1,660 1,660 2,000
1988/10/13 1,720 1,720 1,720 1,720 2,000
1988/10/12 1,720 1,720 1,720 1,720 1,000
1988/10/11 1,750 1,750 1,740 1,740 3,000
1988/10/04 1,750 1,750 1,750 1,750 3,000
1988/10/01 1,750 1,750 1,750 1,750 1,000
1988/09/30 1,750 1,750 1,750 1,750 1,000
1988/09/29 1,750 1,750 1,750 1,750 1,000
1988/09/28 1,760 1,760 1,760 1,760 2,000
1988/09/26 1,760 1,760 1,730 1,760 8,000
1988/09/24 1,800 1,800 1,760 1,760 9,000
1988/09/22 1,780 1,800 1,760 1,800 13,000
1988/09/20 1,800 1,800 1,800 1,800 7,000
1988/09/19 1,800 1,810 1,800 1,800 6,000
1988/09/16 1,800 1,800 1,780 1,800 7,000
1988/09/14 1,760 1,760 1,760 1,760 3,000
1988/09/13 1,750 1,760 1,750 1,760 4,000
1988/09/12 1,760 1,760 1,760 1,760 2,000
1988/09/08 1,790 1,790 1,760 1,760 14,000
1988/09/07 1,800 1,800 1,760 1,760 3,000
1988/09/06 1,790 1,800 1,790 1,800 8,000
1988/09/05 1,790 1,790 1,790 1,790 1,000
1988/09/03 1,790 1,790 1,790 1,790 1,000
1988/09/02 1,800 1,800 1,800 1,800 13,000
1988/08/31 1,790 1,790 1,790 1,790 1,000
1988/08/30 1,820 1,820 1,800 1,800 4,000
1988/08/25 1,840 1,840 1,820 1,820 7,000
1988/08/24 1,800 1,860 1,800 1,860 14,000
1988/08/23 1,800 1,800 1,800 1,800 1,000
1988/08/19 1,860 1,860 1,860 1,860 1,000
1988/08/18 1,860 1,860 1,860 1,860 1,000
1988/08/15 1,840 1,840 1,800 1,840 4,000
1988/08/12 1,850 1,850 1,850 1,850 2,000
1988/08/10 1,890 1,890 1,890 1,890 1,000
1988/08/08 1,880 1,900 1,880 1,900 2,000
1988/08/06 1,900 1,900 1,900 1,900 1,000
1988/08/04 1,900 1,900 1,900 1,900 1,000
1988/08/01 1,900 1,900 1,900 1,900 1,000
1988/07/30 1,900 1,900 1,900 1,900 1,000
1988/07/29 1,900 1,900 1,900 1,900 1,000
1988/07/27 1,850 1,880 1,840 1,880 3,000
1988/07/26 1,900 1,900 1,900 1,900 2,000
1988/07/23 1,900 1,900 1,900 1,900 1,000
1988/07/22 1,910 1,910 1,900 1,900 2,000
1988/07/21 1,910 1,910 1,910 1,910 1,000
1988/07/18 1,910 1,910 1,910 1,910 4,000
1988/07/15 2,000 2,000 1,990 1,990 2,000
1988/07/14 1,970 1,970 1,960 1,970 11,000
1988/07/13 1,990 1,990 1,990 1,990 1,000
1988/07/11 1,990 1,990 1,990 1,990 2,000
1988/07/08 1,990 1,990 1,990 1,990 1,000
1988/07/07 2,000 2,000 2,000 2,000 1,000
1988/07/06 2,000 2,000 2,000 2,000 24,000
1988/07/05 2,200 2,200 2,000 2,000 13,000
1988/07/01 2,150 2,150 2,150 2,150 2,000
1988/06/30 2,200 2,300 2,200 2,300 11,000
1988/06/29 2,200 2,200 2,200 2,200 3,000
1988/06/28 2,200 2,200 2,200 2,200 8,000
1988/06/27 2,220 2,220 2,220 2,220 10,000
1988/06/25 2,200 2,210 2,200 2,210 10,000
1988/06/24 2,270 2,270 2,200 2,200 16,000
1988/06/23 2,270 2,270 2,270 2,270 1,000
1988/06/21 2,280 2,280 2,280 2,280 1,000
1988/06/20 2,300 2,300 2,300 2,300 1,000
1988/06/17 2,300 2,300 2,300 2,300 1,000
1988/06/16 2,350 2,350 2,290 2,290 22,000
1988/06/15 2,380 2,380 2,350 2,350 18,000
1988/06/14 2,350 2,350 2,350 2,350 17,000
1988/06/10 2,350 2,350 2,350 2,350 10,000
1988/06/07 2,400 2,400 2,400 2,400 2,000
1988/06/06 2,300 2,350 2,300 2,350 11,000
1988/06/04 2,250 2,250 2,250 2,250 1,000
1988/06/03 2,250 2,250 2,250 2,250 1,000
1988/06/01 2,250 2,250 2,250 2,250 2,000
1988/05/30 2,240 2,250 2,220 2,250 5,000
1988/05/28 2,280 2,280 2,280 2,280 1,000
1988/05/27 2,280 2,280 2,280 2,280 1,000
1988/05/25 2,420 2,430 2,420 2,430 3,000
1988/05/24 2,380 2,440 2,380 2,440 14,000
1988/05/23 2,280 2,400 2,280 2,400 10,000
1988/05/20 2,300 2,350 2,250 2,250 22,000
1988/05/19 2,380 2,400 2,300 2,350 11,000
1988/05/18 2,400 2,450 2,400 2,450 6,000
1988/05/17 2,410 2,450 2,410 2,450 20,000
1988/05/16 2,450 2,450 2,450 2,450 25,000
1988/05/13 2,370 2,450 2,370 2,400 29,000
1988/05/12 2,450 2,470 2,450 2,450 21,000
1988/05/11 2,450 2,450 2,390 2,450 21,000
1988/05/10 2,270 2,450 2,270 2,450 16,000
1988/05/07 2,250 2,300 2,250 2,300 4,000
1988/05/06 2,300 2,300 2,250 2,250 6,000
1988/04/30 2,350 2,350 2,350 2,350 5,000
1988/04/28 2,340 2,340 2,340 2,340 1,000
1988/04/26 2,320 2,340 2,320 2,340 7,000
1988/04/25 2,400 2,400 2,400 2,400 2,000
1988/04/22 2,300 2,300 2,300 2,300 4,000
1988/04/21 2,250 2,250 2,250 2,250 1,000
1988/04/20 2,280 2,300 2,260 2,260 12,000
1988/04/19 2,300 2,300 2,300 2,300 1,000
1988/04/15 2,400 2,400 2,360 2,360 12,000
1988/04/14 2,450 2,450 2,420 2,420 2,000
1988/04/13 2,400 2,450 2,400 2,450 6,000
1988/04/12 2,420 2,420 2,420 2,420 10,000
1988/04/11 2,350 2,450 2,350 2,450 6,000
1988/04/08 2,390 2,400 2,390 2,400 22,000
1988/04/06 2,300 2,350 2,300 2,350 13,000
1988/04/05 2,300 2,300 2,300 2,300 21,000
1988/04/04 2,270 2,270 2,270 2,270 13,000
1988/04/02 2,220 2,220 2,220 2,220 1,000
1988/04/01 2,320 2,320 2,220 2,220 9,000
1988/03/31 2,230 2,250 2,200 2,250 18,000
1988/03/30 2,200 2,200 2,200 2,200 2,000
1988/03/29 2,150 2,190 2,150 2,180 4,000
1988/03/28 2,200 2,200 2,200 2,200 8,000
1988/03/26 2,300 2,300 2,300 2,300 1,000
1988/03/25 2,200 2,250 2,200 2,250 5,000
1988/03/24 2,300 2,300 2,250 2,250 4,000
1988/03/22 2,390 2,400 2,300 2,300 8,000
1988/03/18 2,400 2,400 2,400 2,400 11,000
1988/03/17 2,100 2,200 2,100 2,200 18,000
1988/03/16 2,230 2,230 2,090 2,090 20,000
1988/03/15 2,290 2,290 2,250 2,250 26,000
1988/03/11 2,300 2,300 2,300 2,300 12,000
1988/03/10 2,350 2,350 2,330 2,330 6,000
1988/03/09 2,400 2,400 2,350 2,350 43,000
1988/03/08 2,330 2,400 2,330 2,400 24,000
1988/03/07 2,330 2,340 2,330 2,330 11,000
1988/03/05 2,270 2,350 2,270 2,350 26,000
1988/03/04 2,300 2,300 2,270 2,270 7,000
1988/03/03 2,350 2,350 2,300 2,300 26,000
1988/03/02 2,330 2,350 2,300 2,300 12,000
1988/03/01 2,390 2,390 2,350 2,350 6,000
1988/02/29 2,360 2,360 2,300 2,300 9,000
1988/02/27 2,340 2,360 2,340 2,360 2,000
1988/02/26 2,370 2,380 2,370 2,380 10,000
1988/02/25 2,400 2,400 2,390 2,390 4,000
1988/02/24 2,400 2,400 2,400 2,400 6,000
1988/02/23 2,400 2,400 2,400 2,400 6,000
1988/02/22 2,330 2,400 2,330 2,400 6,000
1988/02/19 2,330 2,360 2,330 2,330 5,000
1988/02/18 2,350 2,350 2,300 2,330 10,000
1988/02/17 2,350 2,400 2,350 2,350 23,000
1988/02/16 2,350 2,350 2,300 2,300 3,000
1988/02/15 2,340 2,400 2,340 2,400 9,000
1988/02/12 2,420 2,420 2,420 2,420 3,000
1988/02/10 2,400 2,450 2,400 2,450 5,000
1988/02/09 2,400 2,400 2,400 2,400 2,000
1988/02/08 2,400 2,400 2,400 2,400 2,000
1988/02/06 2,410 2,410 2,400 2,400 6,000
1988/02/05 2,410 2,430 2,410 2,430 2,000
1988/02/04 2,450 2,450 2,430 2,430 3,000
1988/02/03 2,450 2,450 2,450 2,450 4,000
1988/02/02 2,500 2,500 2,450 2,450 11,000
1988/02/01 2,420 2,500 2,420 2,500 30,000
1988/01/30 2,450 2,450 2,400 2,400 7,000
1988/01/29 2,400 2,450 2,400 2,450 9,000
1988/01/28 2,330 2,400 2,330 2,400 31,000
1988/01/27 2,350 2,350 2,330 2,330 9,000
1988/01/26 2,400 2,400 2,390 2,390 7,000
1988/01/25 2,400 2,420 2,400 2,420 2,000
1988/01/23 2,400 2,400 2,400 2,400 8,000
1988/01/22 2,420 2,420 2,420 2,420 2,000
1988/01/21 2,440 2,440 2,440 2,440 4,000
1988/01/20 2,450 2,450 2,450 2,450 1,000
1988/01/19 2,500 2,500 2,500 2,500 32,000
1988/01/18 2,500 2,500 2,500 2,500 29,000
1988/01/14 2,450 2,450 2,450 2,450 5,000
1988/01/13 2,450 2,450 2,450 2,450 1,000
1988/01/12 2,470 2,470 2,450 2,450 2,000
1988/01/11 2,500 2,500 2,490 2,490 8,000
1988/01/08 2,480 2,480 2,480 2,480 2,000
1988/01/07 2,490 2,490 2,490 2,490 3,000
1988/01/06 2,490 2,550 2,490 2,500 72,000
1988/01/05 2,400 2,500 2,400 2,500 107,000
1988/01/04 2,400 2,400 2,400 2,400 2,000

このページの先頭へ