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
1992/12/30 690 690 690 690 4,000
1992/12/29 715 715 715 715 3,000
1992/12/28 716 716 716 716 1,000
1992/12/24 720 720 715 715 6,000
1992/12/22 720 720 720 720 1,000
1992/12/21 716 716 715 715 6,000
1992/12/18 712 712 712 712 3,000
1992/12/16 710 710 710 710 1,000
1992/12/15 710 710 710 710 2,000
1992/12/11 720 725 720 725 3,000
1992/12/10 706 706 700 700 4,000
1992/12/09 696 696 696 696 7,000
1992/12/08 696 696 695 695 4,000
1992/12/07 701 701 701 701 2,000
1992/12/04 710 710 710 710 2,000
1992/12/03 716 716 716 716 2,000
1992/12/02 715 715 715 715 4,000
1992/12/01 715 715 713 713 3,000
1992/11/30 730 730 715 715 12,000
1992/11/27 742 742 730 730 5,000
1992/11/26 742 742 742 742 10,000
1992/11/25 745 747 741 747 9,000
1992/11/24 734 734 734 734 1,000
1992/11/20 735 735 734 734 4,000
1992/11/18 734 734 734 734 1,000
1992/11/13 751 751 730 730 2,000
1992/11/12 750 751 749 751 5,000
1992/11/11 800 800 800 800 8,000
1992/11/06 915 949 910 949 51,000
1992/11/05 910 910 910 910 28,000
1992/11/02 699 700 699 700 3,000
1992/10/27 700 700 700 700 3,000
1992/10/23 704 704 704 704 2,000
1992/10/21 705 705 705 705 1,000
1992/10/19 700 710 700 710 3,000
1992/10/15 710 710 710 710 1,000
1992/09/30 735 735 735 735 2,000
1992/09/28 735 735 735 735 3,000
1992/09/25 700 700 700 700 1,000
1992/09/24 700 700 700 700 2,000
1992/09/22 690 690 690 690 8,000
1992/09/18 730 730 730 730 1,000
1992/09/16 745 745 745 745 1,000
1992/09/14 750 750 750 750 1,000
1992/09/10 799 799 799 799 1,000
1992/09/09 799 799 799 799 1,000
1992/09/08 780 780 780 780 3,000
1992/09/07 800 800 800 800 1,000
1992/09/04 800 800 800 800 1,000
1992/09/01 802 802 800 800 14,000
1992/08/31 802 802 802 802 6,000
1992/08/25 622 622 622 622 1,000
1992/08/17 550 550 550 550 1,000
1992/08/14 550 550 550 550 2,000
1992/08/13 550 550 550 550 2,000
1992/08/04 647 647 647 647 8,000
1992/08/03 647 647 647 647 1,000
1992/07/31 651 651 646 646 4,000
1992/07/30 661 661 661 661 2,000
1992/07/29 710 710 701 701 2,000
1992/07/24 730 730 730 730 2,000
1992/07/23 730 730 730 730 2,000
1992/07/20 750 750 750 750 2,000
1992/07/16 750 750 750 750 1,000
1992/07/14 750 750 750 750 4,000
1992/07/13 750 750 750 750 3,000
1992/07/09 750 750 750 750 3,000
1992/07/08 750 751 750 751 2,000
1992/07/07 760 760 760 760 7,000
1992/07/06 760 760 760 760 1,000
1992/07/03 771 771 770 770 10,000
1992/07/02 770 771 770 771 6,000
1992/07/01 770 770 770 770 2,000
1992/06/30 776 776 776 776 7,000
1992/06/29 781 781 770 776 8,000
1992/06/26 781 781 781 781 1,000
1992/06/25 775 776 775 776 3,000
1992/06/24 780 780 775 775 4,000
1992/06/23 780 781 778 778 6,000
1992/06/22 820 820 785 785 5,000
1992/06/19 850 850 820 820 7,000
1992/06/18 850 850 850 850 5,000
1992/06/17 900 900 870 870 6,000
1992/06/16 926 926 926 926 1,000
1992/06/09 960 960 960 960 1,000
1992/06/08 961 961 961 961 2,000
1992/06/01 971 971 971 971 1,000
1992/05/28 986 986 986 986 1,000
1992/05/27 985 990 985 985 5,000
1992/05/26 990 990 990 990 3,000
1992/05/22 1,000 1,000 986 986 2,000
1992/05/21 993 993 990 990 4,000
1992/05/20 986 986 986 986 2,000
1992/05/19 995 1,000 995 1,000 10,000
1992/05/18 985 985 985 985 1,000
1992/05/15 993 993 985 985 3,000
1992/05/14 983 983 983 983 2,000
1992/05/13 983 983 970 970 6,000
1992/05/12 953 953 953 953 4,000
1992/05/11 930 933 930 933 5,000
1992/05/08 913 913 908 908 2,000
1992/05/07 900 900 900 900 3,000
1992/05/01 883 885 883 885 3,000
1992/04/28 883 883 883 883 1,000
1992/04/24 900 900 893 893 4,000
1992/04/23 900 900 900 900 3,000
1992/04/22 901 901 901 901 1,000
1992/04/21 910 910 910 910 1,000
1992/04/20 930 930 930 930 1,000
1992/04/14 920 920 910 910 2,000
1992/04/10 930 930 910 910 4,000
1992/04/09 910 910 910 910 2,000
1992/04/08 939 939 939 939 1,000
1992/04/07 950 950 950 950 1,000
1992/04/02 950 950 950 950 1,000
1992/04/01 960 960 960 960 4,000
1992/03/27 981 990 981 990 2,000
1992/03/26 980 985 980 985 2,000
1992/03/25 990 990 990 990 3,000
1992/03/24 990 990 990 990 1,000
1992/03/23 990 991 990 991 3,000
1992/03/19 970 980 970 980 4,000
1992/03/18 1,000 1,000 980 980 5,000
1992/03/17 1,000 1,000 1,000 1,000 1,000
1992/03/16 981 981 980 980 10,000
1992/03/13 989 990 980 981 8,000
1992/03/12 1,020 1,020 995 995 11,000
1992/03/10 1,010 1,010 1,010 1,010 3,000
1992/03/06 1,020 1,020 1,000 1,010 20,000
1992/03/05 1,030 1,030 1,030 1,030 5,000
1992/03/03 1,110 1,110 1,110 1,110 2,000
1992/02/28 1,110 1,110 1,110 1,110 2,000
1992/02/27 1,130 1,130 1,110 1,110 2,000
1992/02/26 1,160 1,160 1,130 1,130 2,000
1992/02/25 1,130 1,130 1,130 1,130 1,000
1992/02/20 1,150 1,150 1,150 1,150 1,000
1992/02/19 1,150 1,150 1,150 1,150 1,000
1992/02/18 1,150 1,150 1,150 1,150 1,000
1992/02/10 1,190 1,190 1,190 1,190 4,000
1992/02/07 1,210 1,210 1,200 1,210 19,000
1992/02/06 1,200 1,220 1,200 1,210 13,000
1992/02/05 1,200 1,200 1,190 1,190 12,000
1992/02/04 1,120 1,150 1,120 1,150 2,000
1992/02/03 1,100 1,110 1,100 1,110 2,000
1992/01/30 1,050 1,050 1,050 1,050 3,000
1992/01/29 1,050 1,060 1,040 1,040 31,000
1992/01/28 1,050 1,050 1,050 1,050 1,000
1992/01/27 1,040 1,050 1,040 1,040 7,000
1992/01/24 1,080 1,080 1,040 1,040 7,000
1992/01/23 1,080 1,080 1,080 1,080 9,000
1992/01/21 1,050 1,050 1,040 1,040 2,000
1992/01/20 1,040 1,040 1,040 1,040 5,000
1992/01/17 1,090 1,090 1,090 1,090 1,000
1992/01/16 1,050 1,050 1,050 1,050 3,000
1992/01/14 1,090 1,100 1,090 1,100 2,000
1992/01/13 1,100 1,100 1,100 1,100 1,000
1992/01/10 1,100 1,100 1,100 1,100 4,000
1992/01/09 1,060 1,060 1,040 1,040 6,000
1992/01/08 1,100 1,100 1,100 1,100 8,000
1992/01/07 1,170 1,170 1,120 1,120 12,000
1992/01/06 1,170 1,170 1,150 1,170 4,000

このページの先頭へ