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
1998/12/30 681 681 681 681 1,000
1998/12/29 690 690 680 680 2,000
1998/12/25 701 701 692 692 22,000
1998/12/24 701 701 701 701 5,000
1998/12/17 700 700 700 700 3,000
1998/12/15 720 720 700 700 4,000
1998/12/14 751 751 749 749 4,000
1998/12/11 751 751 750 750 3,000
1998/12/10 751 751 751 751 1,000
1998/12/09 760 760 760 760 2,000
1998/12/07 750 750 750 750 2,000
1998/12/02 762 765 761 765 10,000
1998/12/01 741 760 741 760 5,000
1998/11/30 740 740 740 740 1,000
1998/11/27 720 720 715 715 2,000
1998/11/26 717 717 710 710 11,000
1998/11/25 725 725 717 717 5,000
1998/11/24 730 730 730 730 4,000
1998/11/20 730 730 702 715 11,000
1998/11/19 720 720 720 720 2,000
1998/11/18 760 780 760 775 91,000
1998/11/17 744 779 744 779 11,000
1998/11/16 676 720 650 720 86,000
1998/11/13 700 700 675 675 10,000
1998/11/12 720 720 720 720 1,000
1998/11/11 740 740 720 720 15,000
1998/11/10 779 779 740 740 4,000
1998/11/06 750 750 730 730 4,000
1998/11/05 770 770 750 750 7,000
1998/11/04 790 790 760 760 5,000
1998/11/02 750 799 750 790 4,000
1998/10/30 720 720 720 720 1,000
1998/10/29 690 690 690 690 1,000
1998/10/28 661 662 661 661 41,000
1998/10/27 661 661 650 661 24,000
1998/10/26 680 680 661 661 4,000
1998/10/23 700 700 680 680 13,000
1998/10/22 710 710 710 710 1,000
1998/10/21 710 710 710 710 8,000
1998/10/20 680 685 680 685 6,000
1998/10/16 685 685 680 680 6,000
1998/10/15 680 685 680 680 10,000
1998/10/14 681 685 680 685 5,000
1998/10/13 750 750 700 700 10,000
1998/10/12 760 760 750 750 3,000
1998/10/06 845 845 845 845 45,000
1998/10/05 680 850 680 850 45,000
1998/09/29 800 890 800 886 38,000
1998/09/25 802 802 800 800 4,000
1998/09/24 810 810 800 800 22,000
1998/09/22 800 800 800 800 1,000
1998/09/18 929 929 910 910 5,000
1998/09/04 950 950 949 949 3,000
1998/09/01 979 979 979 979 1,000
1998/08/25 990 990 990 990 2,000
1998/08/24 990 990 990 990 1,000
1998/08/21 990 990 990 990 1,000
1998/08/20 990 990 990 990 2,000
1998/08/18 990 990 990 990 2,000
1998/08/14 990 990 990 990 13,000
1998/08/13 990 990 990 990 1,000
1998/08/12 1,000 1,000 990 990 11,000
1998/08/11 1,000 1,000 1,000 1,000 10,000
1998/08/06 1,000 1,000 1,000 1,000 4,000
1998/08/04 1,000 1,000 1,000 1,000 1,000
1998/08/03 1,030 1,030 1,030 1,030 2,000
1998/07/31 1,030 1,030 1,030 1,030 3,000
1998/07/30 1,030 1,030 1,030 1,030 1,000
1998/07/29 1,030 1,030 1,030 1,030 19,000
1998/07/28 1,030 1,030 1,030 1,030 6,000
1998/07/27 1,030 1,030 1,030 1,030 5,000
1998/07/24 1,030 1,030 1,030 1,030 1,000
1998/07/23 1,030 1,030 1,030 1,030 2,000
1998/07/21 1,030 1,030 1,030 1,030 1,000
1998/07/16 1,030 1,030 1,030 1,030 1,000
1998/07/15 1,032 1,032 1,030 1,030 50,000
1998/07/09 1,031 1,031 1,031 1,031 1,000
1998/07/07 1,030 1,030 1,030 1,030 1,000
1998/07/02 1,030 1,031 1,030 1,031 2,000
1998/07/01 1,060 1,060 1,030 1,030 6,000
1998/06/30 1,040 1,060 1,040 1,060 2,000
1998/06/26 1,030 1,030 1,030 1,030 15,000
1998/06/25 1,030 1,030 1,030 1,030 1,000
1998/06/24 1,030 1,030 1,030 1,030 17,000
1998/06/19 1,030 1,030 1,030 1,030 3,000
1998/06/18 1,030 1,030 1,030 1,030 1,000
1998/06/17 1,030 1,030 1,030 1,030 12,000
1998/06/16 1,030 1,030 1,030 1,030 2,000
1998/06/15 1,030 1,030 1,030 1,030 2,000
1998/06/11 1,060 1,060 1,060 1,060 8,000
1998/06/09 1,060 1,060 1,060 1,060 1,000
1998/06/08 1,060 1,060 1,060 1,060 5,000
1998/06/05 1,060 1,060 1,060 1,060 7,000
1998/06/04 1,060 1,060 1,060 1,060 2,000
1998/06/03 1,060 1,060 1,060 1,060 1,000
1998/06/02 1,019 1,059 1,019 1,059 4,000
1998/05/29 1,100 1,100 1,099 1,099 13,000
1998/05/28 1,003 1,003 1,003 1,003 3,000
1998/05/27 1,000 1,000 1,000 1,000 4,000
1998/05/26 1,000 1,000 1,000 1,000 12,000
1998/05/25 1,100 1,120 1,060 1,060 5,000
1998/05/22 1,060 1,060 1,060 1,060 1,000
1998/05/21 1,061 1,061 1,060 1,060 2,000
1998/05/20 1,060 1,060 1,060 1,060 3,000
1998/05/19 1,060 1,060 1,060 1,060 4,000
1998/05/18 1,060 1,060 1,060 1,060 2,000
1998/05/11 1,140 1,150 1,140 1,150 2,000
1998/05/08 1,060 1,060 1,050 1,050 17,000
1998/05/07 1,050 1,060 1,050 1,060 21,000
1998/05/06 1,100 1,100 1,100 1,100 10,000
1998/05/01 1,100 1,100 1,100 1,100 22,000
1998/04/30 1,150 1,160 1,150 1,160 3,000
1998/04/28 1,050 1,180 1,050 1,160 123,000
1998/04/27 1,150 1,179 1,070 1,070 75,000
1998/04/24 1,090 1,220 1,090 1,150 155,000
1998/04/23 1,000 1,100 1,000 1,090 116,000
1998/04/22 951 1,040 951 1,000 88,000
1998/04/21 952 970 950 970 33,000
1998/04/20 950 950 950 950 2,000
1998/04/17 942 950 940 950 12,000
1998/04/15 940 940 940 940 1,000
1998/04/13 941 941 940 940 10,000
1998/04/10 940 940 940 940 3,000
1998/04/09 940 940 940 940 10,000
1998/04/06 940 940 940 940 1,000
1998/04/03 950 950 950 950 1,000
1998/04/02 950 950 950 950 3,000
1998/04/01 960 970 960 960 17,000
1998/03/30 990 990 970 970 4,000
1998/03/25 988 990 988 990 4,000
1998/03/23 990 990 990 990 2,000
1998/03/20 970 970 970 970 9,000
1998/03/19 980 980 980 980 10,000
1998/03/16 985 989 980 989 11,000
1998/03/11 990 990 989 990 5,000
1998/03/10 980 989 980 989 2,000
1998/03/06 950 960 950 960 7,000
1998/03/05 958 960 958 960 3,000
1998/03/04 950 960 950 960 3,000
1998/03/03 930 950 920 950 11,000
1998/02/26 920 920 920 920 4,000
1998/02/25 930 930 920 920 6,000
1998/02/24 930 931 930 930 6,000
1998/02/23 930 930 930 930 2,000
1998/02/20 930 930 930 930 1,000
1998/02/19 930 930 930 930 1,000
1998/02/18 950 950 945 950 5,000
1998/02/17 930 930 930 930 8,000
1998/02/16 950 950 950 950 2,000
1998/02/13 940 940 930 940 15,000
1998/02/12 930 940 930 940 28,000
1998/02/10 950 950 940 950 3,000
1998/02/09 930 960 930 960 4,000
1998/02/06 890 890 890 890 5,000
1998/02/05 901 910 901 903 19,000
1998/02/04 915 915 915 915 3,000
1998/02/03 915 930 915 915 14,000
1998/01/30 960 960 930 945 9,000
1998/01/29 960 960 955 955 7,000
1998/01/28 922 950 921 950 20,000
1998/01/27 920 920 900 920 116,000
1998/01/26 895 915 895 910 12,000
1998/01/23 880 885 880 885 21,000
1998/01/22 880 880 880 880 7,000
1998/01/21 890 900 880 880 14,000
1998/01/20 890 890 890 890 16,000
1998/01/16 889 890 889 890 3,000
1998/01/08 890 890 890 890 13,000
1998/01/07 896 896 896 896 2,000

このページの先頭へ