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
1995/12/29 1,200 1,200 1,200 1,200 3,000
1995/12/28 1,230 1,230 1,200 1,200 4,000
1995/12/27 1,210 1,210 1,200 1,200 7,000
1995/12/26 1,140 1,140 1,120 1,120 14,000
1995/12/25 1,200 1,200 1,130 1,130 5,000
1995/12/22 1,170 1,210 1,150 1,200 5,000
1995/12/21 1,170 1,170 1,150 1,150 4,000
1995/12/20 1,200 1,210 1,190 1,190 18,000
1995/12/19 1,190 1,190 1,190 1,190 1,000
1995/12/18 1,290 1,290 1,210 1,210 4,000
1995/12/15 1,250 1,280 1,200 1,280 16,000
1995/12/14 1,280 1,290 1,260 1,260 16,000
1995/12/13 1,320 1,340 1,300 1,310 64,000
1995/12/12 1,200 1,300 1,200 1,300 28,000
1995/12/11 1,210 1,210 1,190 1,200 6,000
1995/12/08 1,300 1,330 1,210 1,250 59,000
1995/12/07 1,100 1,260 1,080 1,260 64,000
1995/12/06 982 1,060 982 1,060 16,000
1995/12/05 960 970 960 960 22,000
1995/12/04 920 934 920 920 35,000
1995/12/01 920 920 920 920 7,000
1995/11/30 920 920 920 920 4,000
1995/11/29 920 920 920 920 5,000
1995/11/28 920 925 920 920 17,000
1995/11/27 920 920 920 920 12,000
1995/11/24 920 921 920 920 6,000
1995/11/22 940 940 920 920 9,000
1995/11/21 950 950 940 940 7,000
1995/11/17 960 960 950 950 3,000
1995/11/14 970 975 970 975 7,000
1995/11/13 969 970 969 970 5,000
1995/11/10 970 979 970 979 9,000
1995/11/09 930 950 930 950 4,000
1995/11/08 930 940 930 930 3,000
1995/11/02 929 930 929 930 3,000
1995/10/31 910 910 910 910 2,000
1995/10/30 910 910 910 910 1,000
1995/10/25 930 930 920 920 2,000
1995/10/23 920 925 920 920 6,000
1995/10/20 920 930 920 930 4,000
1995/10/19 940 940 930 930 3,000
1995/10/16 940 940 940 940 1,000
1995/10/11 940 940 940 940 4,000
1995/10/05 931 931 931 931 1,000
1995/10/04 940 940 940 940 1,000
1995/10/02 940 940 940 940 2,000
1995/09/29 940 940 940 940 3,000
1995/09/28 940 940 940 940 6,000
1995/09/25 940 940 940 940 2,000
1995/09/22 940 940 940 940 1,000
1995/09/21 940 940 940 940 1,000
1995/09/20 941 941 941 941 2,000
1995/09/19 941 941 941 941 1,000
1995/09/18 941 941 941 941 1,000
1995/09/14 940 941 940 941 6,000
1995/09/12 950 950 930 930 2,000
1995/09/11 960 960 960 960 1,000
1995/09/08 956 956 946 946 2,000
1995/09/07 941 941 941 941 1,000
1995/09/05 1,000 1,000 999 999 2,000
1995/09/04 999 999 999 999 10,000
1995/09/01 1,000 1,000 999 999 2,000
1995/08/31 1,000 1,000 1,000 1,000 10,000
1995/08/30 995 1,000 995 1,000 8,000
1995/08/29 965 965 965 965 1,000
1995/08/25 946 946 946 946 1,000
1995/08/24 935 940 932 940 16,000
1995/08/23 945 945 940 940 2,000
1995/08/22 960 960 960 960 5,000
1995/08/21 950 950 950 950 8,000
1995/08/18 950 950 950 950 3,000
1995/08/16 930 940 930 940 17,000
1995/08/14 920 920 920 920 1,000
1995/08/11 925 925 925 925 7,000
1995/08/09 930 930 921 921 4,000
1995/08/04 940 940 940 940 1,000
1995/08/03 950 950 950 950 1,000
1995/08/02 950 950 950 950 2,000
1995/07/28 950 950 940 940 9,000
1995/07/25 965 965 965 965 2,000
1995/07/24 965 965 965 965 6,000
1995/07/21 910 920 910 920 5,000
1995/07/20 915 915 910 910 8,000
1995/07/18 920 920 910 910 7,000
1995/07/17 910 910 910 910 1,000
1995/07/14 900 900 885 885 6,000
1995/07/13 905 905 905 905 1,000
1995/07/12 905 905 905 905 1,000
1995/07/11 900 910 900 910 3,000
1995/07/10 900 900 900 900 9,000
1995/07/07 850 850 850 850 11,000
1995/07/06 830 830 830 830 3,000
1995/07/05 817 817 817 817 1,000
1995/07/04 816 816 816 816 1,000
1995/06/28 815 815 815 815 5,000
1995/06/15 815 815 815 815 1,000
1995/06/14 830 830 830 830 1,000
1995/06/12 860 860 860 860 3,000
1995/06/09 870 870 870 870 1,000
1995/06/06 870 870 870 870 1,000
1995/06/05 870 870 870 870 2,000
1995/06/01 880 880 870 870 3,000
1995/05/31 895 895 880 880 3,000
1995/05/29 890 905 890 905 2,000
1995/05/25 895 895 895 895 1,000
1995/05/24 895 895 895 895 3,000
1995/05/23 900 900 890 890 3,000
1995/05/22 900 900 900 900 3,000
1995/05/19 910 910 910 910 4,000
1995/05/17 895 901 895 900 13,000
1995/05/16 910 910 900 900 6,000
1995/05/15 911 911 911 911 1,000
1995/05/11 950 950 945 945 9,000
1995/05/10 950 950 950 950 1,000
1995/05/09 960 960 960 960 1,000
1995/05/02 960 960 960 960 1,000
1995/04/28 980 980 980 980 1,000
1995/04/26 980 980 980 980 1,000
1995/04/25 976 976 976 976 2,000
1995/04/24 936 936 936 936 1,000
1995/04/19 861 861 861 861 2,000
1995/04/18 861 861 861 861 1,000
1995/04/17 861 861 861 861 1,000
1995/04/14 890 890 885 885 2,000
1995/04/13 881 885 881 885 14,000
1995/03/31 1,010 1,010 1,000 1,000 2,000
1995/03/30 1,000 1,000 1,000 1,000 2,000
1995/03/29 1,000 1,000 1,000 1,000 1,000
1995/03/28 940 940 940 940 3,000
1995/03/27 955 955 940 940 6,000
1995/03/24 985 985 950 950 3,000
1995/03/23 1,000 1,000 985 985 5,000
1995/03/15 1,170 1,170 1,170 1,170 2,000
1995/03/13 1,170 1,170 1,170 1,170 2,000
1995/03/10 1,200 1,200 1,180 1,180 10,000
1995/03/09 1,200 1,200 1,200 1,200 5,000
1995/03/08 1,200 1,200 1,200 1,200 2,000
1995/03/07 1,200 1,200 1,200 1,200 6,000
1995/03/06 1,170 1,170 1,170 1,170 2,000
1995/03/03 1,150 1,150 1,150 1,150 1,000
1995/03/01 1,070 1,070 1,070 1,070 1,000
1995/02/24 1,180 1,180 1,180 1,180 1,000
1995/02/22 1,180 1,180 1,180 1,180 1,000
1995/02/17 1,180 1,180 1,180 1,180 1,000
1995/02/16 1,160 1,200 1,160 1,200 13,000
1995/02/10 1,160 1,170 1,160 1,170 20,000
1995/02/09 1,160 1,160 1,160 1,160 8,000
1995/02/07 1,120 1,120 1,120 1,120 5,000
1995/02/06 1,120 1,120 1,110 1,120 3,000
1995/02/02 1,110 1,110 1,110 1,110 9,000
1995/01/30 1,160 1,160 1,160 1,160 1,000
1995/01/27 1,160 1,190 1,160 1,190 3,000
1995/01/26 1,190 1,190 1,190 1,190 2,000
1995/01/25 1,200 1,200 1,190 1,190 3,000
1995/01/23 1,200 1,200 1,190 1,190 3,000
1995/01/20 1,200 1,200 1,200 1,200 2,000
1995/01/13 1,300 1,300 1,260 1,260 5,000
1995/01/12 1,260 1,310 1,260 1,310 18,000
1995/01/11 1,200 1,270 1,190 1,250 24,000
1995/01/10 1,190 1,190 1,190 1,190 11,000
1995/01/09 1,200 1,200 1,190 1,190 2,000
1995/01/06 1,200 1,200 1,190 1,200 35,000
1995/01/05 1,210 1,210 1,190 1,200 31,000
1995/01/04 1,200 1,210 1,200 1,210 11,000

このページの先頭へ