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
1989/12/29 2,250 2,250 2,250 2,250 2,000
1989/12/28 2,200 2,300 2,200 2,300 2,000
1989/12/27 2,100 2,100 2,100 2,100 48,000
1989/12/26 2,120 2,150 2,080 2,080 40,000
1989/12/25 2,060 2,080 2,060 2,080 9,000
1989/12/22 2,000 2,000 2,000 2,000 3,000
1989/12/21 2,250 2,250 2,160 2,160 12,000
1989/12/20 2,250 2,250 2,210 2,250 11,000
1989/12/19 2,300 2,300 2,280 2,300 6,000
1989/12/18 2,330 2,330 2,330 2,330 6,000
1989/12/15 2,350 2,350 2,350 2,350 7,000
1989/12/14 2,350 2,360 2,350 2,360 8,000
1989/12/12 2,400 2,400 2,400 2,400 1,000
1989/12/11 2,420 2,420 2,420 2,420 3,000
1989/12/08 2,420 2,420 2,420 2,420 2,000
1989/12/07 2,400 2,400 2,400 2,400 1,000
1989/12/06 2,400 2,400 2,400 2,400 2,000
1989/12/05 2,500 2,500 2,400 2,400 2,000
1989/12/01 2,500 2,500 2,500 2,500 2,000
1989/11/30 2,500 2,500 2,500 2,500 1,000
1989/11/27 2,480 2,520 2,480 2,520 3,000
1989/11/27 1 -> 1.10 分割
1989/11/24 2,380 2,600 2,360 2,600 138,000
1989/11/22 2,400 2,400 2,300 2,390 118,000
1989/11/21 2,450 2,450 2,400 2,400 10,000
1989/11/20 2,500 2,500 2,400 2,400 6,000
1989/11/17 2,390 2,500 2,360 2,500 33,000
1989/11/16 2,360 2,380 2,360 2,380 4,000
1989/11/15 2,390 2,390 2,350 2,350 23,000
1989/11/14 2,380 2,400 2,380 2,380 4,000
1989/11/13 2,370 2,410 2,370 2,400 12,000
1989/11/10 2,370 2,400 2,370 2,400 7,000
1989/11/09 2,470 2,470 2,440 2,440 4,000
1989/11/08 2,500 2,500 2,500 2,500 9,000
1989/11/07 2,570 2,570 2,500 2,500 11,000
1989/11/06 2,550 2,550 2,550 2,550 4,000
1989/11/01 2,620 2,640 2,620 2,640 2,000
1989/10/31 2,670 2,670 2,650 2,650 26,000
1989/10/30 2,590 2,670 2,500 2,670 17,000
1989/10/27 2,550 2,550 2,550 2,550 22,000
1989/10/26 2,720 2,720 2,670 2,670 6,000
1989/10/25 2,800 2,800 2,800 2,800 1,000
1989/10/24 2,810 2,810 2,800 2,800 7,000
1989/10/23 2,850 2,850 2,800 2,800 6,000
1989/10/20 2,800 2,850 2,800 2,850 6,000
1989/10/19 2,840 2,850 2,840 2,850 59,000
1989/10/18 2,850 2,900 2,830 2,850 68,000
1989/10/17 2,840 2,850 2,830 2,830 33,000
1989/10/16 2,870 2,870 2,830 2,830 5,000
1989/10/13 2,920 2,920 2,860 2,880 22,000
1989/10/12 3,000 3,000 2,900 2,920 28,000
1989/10/11 2,900 3,000 2,900 2,950 60,000
1989/10/09 2,900 2,900 2,890 2,900 21,000
1989/10/06 2,850 2,930 2,800 2,930 75,000
1989/10/05 2,950 2,950 2,870 2,890 30,000
1989/10/04 2,950 2,950 2,900 2,900 26,000
1989/10/03 3,030 3,030 2,950 2,950 63,000
1989/10/02 3,050 3,120 3,010 3,040 234,000
1989/09/29 2,970 3,120 2,930 3,050 260,000
1989/09/28 3,000 3,000 2,850 2,970 75,000
1989/09/27 3,000 3,150 2,980 3,000 619,000
1989/09/26 2,790 3,050 2,730 3,020 514,000
1989/09/25 2,730 2,840 2,580 2,810 514,000
1989/09/22 2,340 2,700 2,310 2,700 768,000
1989/09/21 2,320 2,330 2,290 2,300 194,000
1989/09/20 2,300 2,320 2,280 2,320 193,000
1989/09/19 2,330 2,330 2,280 2,280 111,000
1989/09/18 2,210 2,350 2,210 2,320 103,000
1989/09/14 2,200 2,200 2,200 2,200 38,000
1989/09/13 2,170 2,190 2,170 2,190 9,000
1989/09/12 2,180 2,190 2,090 2,150 10,000
1989/09/11 2,200 2,210 2,200 2,210 114,000
1989/09/08 2,250 2,320 2,200 2,220 102,000
1989/09/07 2,060 2,440 2,060 2,420 138,000
1989/09/06 2,080 2,100 2,030 2,060 20,000
1989/09/05 2,000 2,080 2,000 2,080 38,000
1989/09/04 2,070 2,070 2,070 2,070 13,000
1989/09/01 2,020 2,020 2,010 2,020 18,000
1989/08/31 2,090 2,100 2,010 2,010 43,000
1989/08/30 2,070 2,100 2,070 2,100 23,000
1989/08/29 2,050 2,050 2,040 2,040 4,000
1989/08/28 2,030 2,050 2,030 2,050 2,000
1989/08/25 2,040 2,040 2,020 2,020 16,000
1989/08/24 2,050 2,080 2,030 2,040 9,000
1989/08/22 2,020 2,020 2,020 2,020 2,000
1989/08/21 2,000 2,080 2,000 2,080 17,000
1989/08/18 2,080 2,080 2,000 2,000 8,000
1989/08/17 2,080 2,090 2,030 2,030 22,000
1989/08/16 2,080 2,100 2,020 2,090 47,000
1989/08/15 2,040 2,160 2,040 2,100 75,000
1989/08/14 1,850 1,950 1,850 1,950 83,000
1989/08/11 1,810 1,820 1,810 1,820 8,000
1989/08/10 1,820 1,820 1,820 1,820 3,000
1989/08/09 1,870 1,870 1,820 1,820 20,000
1989/08/08 1,850 1,850 1,850 1,850 3,000
1989/08/04 1,850 1,850 1,850 1,850 1,000
1989/08/03 1,870 1,870 1,870 1,870 2,000
1989/08/02 1,870 1,870 1,870 1,870 1,000
1989/08/01 1,870 1,890 1,870 1,890 3,000
1989/07/31 1,850 1,850 1,850 1,850 1,000
1989/07/28 1,850 1,850 1,850 1,850 3,000
1989/07/27 1,850 1,850 1,850 1,850 2,000
1989/07/25 1,820 1,900 1,800 1,850 27,000
1989/07/21 1,820 1,820 1,800 1,800 15,000
1989/07/18 1,840 1,840 1,830 1,830 39,000
1989/07/17 1,850 1,850 1,800 1,800 43,000
1989/07/14 1,830 1,850 1,830 1,830 4,000
1989/07/13 1,810 1,850 1,810 1,850 7,000
1989/07/12 1,800 1,800 1,800 1,800 6,000
1989/07/11 1,800 1,800 1,800 1,800 5,000
1989/07/10 1,800 1,800 1,800 1,800 2,000
1989/07/07 1,800 1,800 1,800 1,800 9,000
1989/07/06 1,800 1,800 1,800 1,800 3,000
1989/07/05 1,780 1,800 1,780 1,800 13,000
1989/07/04 1,750 1,760 1,750 1,760 2,000
1989/06/30 1,780 1,780 1,780 1,780 2,000
1989/06/29 1,790 1,790 1,790 1,790 3,000
1989/06/26 1,730 1,790 1,730 1,790 8,000
1989/06/23 1,750 1,750 1,750 1,750 3,000
1989/06/22 1,750 1,750 1,750 1,750 1,000
1989/06/21 1,690 1,690 1,690 1,690 1,000
1989/06/20 1,700 1,700 1,700 1,700 1,000
1989/06/19 1,700 1,700 1,700 1,700 1,000
1989/06/15 1,700 1,700 1,700 1,700 1,000
1989/06/13 1,700 1,700 1,700 1,700 1,000
1989/06/08 1,770 1,770 1,770 1,770 2,000
1989/06/07 1,760 1,760 1,760 1,760 1,000
1989/06/06 1,790 1,790 1,790 1,790 1,000
1989/06/05 1,770 1,770 1,770 1,770 1,000
1989/06/02 1,730 1,760 1,730 1,760 2,000
1989/05/31 1,700 1,700 1,700 1,700 2,000
1989/05/25 1,680 1,680 1,680 1,680 1,000
1989/05/24 1,650 1,650 1,650 1,650 2,000
1989/05/23 1,710 1,710 1,710 1,710 1,000
1989/05/22 1,800 1,800 1,800 1,800 1,000
1989/05/19 1,730 1,800 1,730 1,800 20,000
1989/05/18 1,750 1,750 1,750 1,750 1,000
1989/05/12 1,800 1,800 1,800 1,800 3,000
1989/05/10 1,790 1,800 1,790 1,800 20,000
1989/05/09 1,790 1,790 1,790 1,790 1,000
1989/05/08 1,800 1,800 1,800 1,800 14,000
1989/04/26 1,790 1,790 1,790 1,790 1,000
1989/04/24 1,720 1,720 1,720 1,720 1,000
1989/04/14 1,700 1,700 1,700 1,700 1,000
1989/04/12 1,800 1,800 1,800 1,800 1,000
1989/04/10 1,780 1,800 1,780 1,800 5,000
1989/04/05 1,800 1,800 1,800 1,800 1,000
1989/03/28 1,690 1,690 1,690 1,690 1,000
1989/03/27 1,750 1,750 1,750 1,750 1,000
1989/03/23 1,800 1,800 1,750 1,750 12,000
1989/03/22 1,850 1,850 1,840 1,840 12,000
1989/03/15 1,800 1,850 1,800 1,850 13,000
1989/03/14 1,850 1,850 1,850 1,850 1,000
1989/03/13 1,800 1,800 1,800 1,800 1,000
1989/03/10 1,800 1,800 1,800 1,800 6,000
1989/03/09 1,800 1,800 1,800 1,800 7,000
1989/03/08 1,800 1,800 1,800 1,800 3,000
1989/03/07 1,760 1,760 1,750 1,760 4,000
1989/03/01 1,760 1,760 1,760 1,760 4,000
1989/02/27 1,780 1,780 1,780 1,780 1,000
1989/02/23 1,790 1,790 1,790 1,790 2,000
1989/02/22 1,790 1,790 1,790 1,790 2,000
1989/02/21 1,790 1,790 1,790 1,790 5,000
1989/02/16 1,800 1,800 1,800 1,800 4,000
1989/02/15 1,830 1,830 1,830 1,830 3,000
1989/02/10 1,860 1,860 1,840 1,860 16,000
1989/02/09 1,860 1,860 1,860 1,860 10,000
1989/02/08 1,860 1,860 1,860 1,860 9,000
1989/02/07 1,860 1,860 1,860 1,860 4,000
1989/02/06 1,860 1,860 1,860 1,860 1,000
1989/02/03 1,860 1,860 1,860 1,860 10,000
1989/02/02 1,870 1,890 1,840 1,850 22,000
1989/02/01 1,830 1,900 1,830 1,890 22,000
1989/01/31 1,790 1,850 1,780 1,800 26,000
1989/01/30 1,790 1,800 1,760 1,780 17,000
1989/01/28 1,700 1,730 1,700 1,730 19,000
1989/01/27 1,700 1,700 1,700 1,700 10,000
1989/01/26 1,700 1,700 1,700 1,700 11,000
1989/01/25 1,670 1,690 1,670 1,690 30,000
1989/01/24 1,690 1,690 1,650 1,650 12,000
1989/01/23 1,680 1,680 1,680 1,680 5,000
1989/01/20 1,710 1,710 1,680 1,680 9,000
1989/01/19 1,710 1,710 1,680 1,710 7,000
1989/01/18 1,710 1,710 1,710 1,710 3,000
1989/01/17 1,620 1,620 1,620 1,620 2,000
1989/01/13 1,610 1,610 1,600 1,600 8,000
1989/01/12 1,600 1,610 1,600 1,600 17,000
1989/01/11 1,600 1,600 1,600 1,600 16,000
1989/01/10 1,600 1,600 1,600 1,600 1,000
1989/01/09 1,650 1,670 1,630 1,630 13,000
1989/01/06 1,660 1,660 1,650 1,650 2,000
1989/01/05 1,690 1,690 1,680 1,680 9,000

このページの先頭へ