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
1999/12/30 601 605 601 605 4,000
1999/12/29 620 620 601 601 7,000
1999/12/28 640 640 601 610 26,000
1999/12/27 640 640 640 640 2,000
1999/12/24 661 661 640 640 30,000
1999/12/22 662 662 661 661 4,000
1999/12/21 660 660 650 660 12,000
1999/12/20 650 650 650 650 5,000
1999/12/16 679 679 679 679 1,000
1999/12/15 679 680 660 679 7,000
1999/12/14 681 681 680 680 2,000
1999/12/13 680 680 680 680 1,000
1999/12/10 681 691 680 680 6,000
1999/12/09 690 690 680 680 3,000
1999/12/07 702 705 700 705 6,000
1999/12/06 700 700 700 700 11,000
1999/12/03 749 750 749 750 6,000
1999/12/02 760 760 760 760 2,000
1999/12/01 680 700 680 700 5,000
1999/11/30 667 667 667 667 6,000
1999/11/29 661 661 661 661 6,000
1999/11/26 680 680 651 651 7,000
1999/11/25 684 690 680 690 3,000
1999/11/24 715 715 680 680 4,000
1999/11/22 719 719 719 719 4,000
1999/11/19 720 720 720 720 6,000
1999/11/18 720 720 719 719 6,000
1999/11/17 669 700 669 680 15,000
1999/11/16 680 680 651 670 14,000
1999/11/15 681 681 681 681 2,000
1999/11/12 710 710 700 700 2,000
1999/11/11 706 710 695 710 13,000
1999/11/10 720 720 700 701 15,000
1999/11/09 730 730 721 721 9,000
1999/11/08 730 730 730 730 2,000
1999/11/05 750 750 731 731 2,000
1999/11/04 750 750 750 750 3,000
1999/11/02 730 730 730 730 12,000
1999/11/01 750 750 730 730 9,000
1999/10/27 770 770 770 770 2,000
1999/10/26 780 780 780 780 3,000
1999/10/25 800 800 800 800 2,000
1999/10/19 780 780 770 780 25,000
1999/10/18 800 800 780 780 5,000
1999/10/15 813 813 803 803 15,000
1999/10/14 805 811 805 811 4,000
1999/10/13 801 802 800 802 18,000
1999/10/12 800 801 800 801 3,000
1999/10/08 800 800 800 800 1,000
1999/10/06 800 827 800 827 8,000
1999/10/05 810 810 791 800 3,000
1999/10/04 806 806 805 805 3,000
1999/10/01 775 805 775 805 20,000
1999/09/30 777 777 777 777 1,000
1999/09/28 790 790 750 751 11,000
1999/09/27 797 797 790 790 7,000
1999/09/24 830 830 795 795 6,000
1999/09/22 850 850 830 830 11,000
1999/09/20 870 870 870 870 3,000
1999/09/17 879 880 870 870 6,000
1999/09/13 890 907 890 907 14,000
1999/09/10 890 906 866 866 14,000
1999/09/09 890 890 890 890 6,000
1999/09/08 890 890 890 890 6,000
1999/09/06 899 899 890 890 3,000
1999/09/01 920 920 920 920 1,000
1999/08/25 909 960 906 945 12,000
1999/08/24 905 905 900 905 15,000
1999/08/20 900 900 900 900 1,000
1999/08/19 900 900 900 900 1,000
1999/08/17 901 901 900 900 6,000
1999/08/16 900 900 900 900 3,000
1999/08/12 900 901 900 900 10,000
1999/08/11 901 902 901 901 4,000
1999/08/10 899 900 899 900 4,000
1999/08/09 899 900 890 900 11,000
1999/08/05 900 900 900 900 1,000
1999/08/04 900 900 900 900 2,000
1999/08/03 900 900 900 900 3,000
1999/08/02 900 901 900 900 3,000
1999/07/30 906 906 900 900 6,000
1999/07/29 910 910 910 910 3,000
1999/07/28 910 910 910 910 2,000
1999/07/27 910 910 910 910 4,000
1999/07/26 900 900 900 900 1,000
1999/07/23 940 940 940 940 2,000
1999/07/22 940 940 940 940 2,000
1999/07/21 920 920 920 920 3,000
1999/07/19 950 950 950 950 4,000
1999/07/16 936 937 930 930 8,000
1999/07/15 940 940 937 937 7,000
1999/07/14 940 940 926 940 5,000
1999/07/13 950 950 939 940 6,000
1999/07/12 923 923 913 913 6,000
1999/07/09 960 960 922 922 15,000
1999/07/08 950 950 940 950 15,000
1999/07/07 952 961 952 961 11,000
1999/07/06 1,010 1,011 970 970 24,000
1999/07/05 970 1,010 970 1,000 77,000
1999/07/02 940 960 940 960 42,000
1999/07/01 910 930 910 930 27,000
1999/06/30 910 910 910 910 4,000
1999/06/29 903 903 903 903 1,000
1999/06/28 902 902 902 902 1,000
1999/06/25 940 940 911 911 5,000
1999/06/24 920 930 910 910 11,000
1999/06/23 910 910 910 910 3,000
1999/06/22 918 918 906 906 29,000
1999/06/21 910 920 901 920 7,000
1999/06/18 920 920 920 920 1,000
1999/06/17 890 910 890 900 7,000
1999/06/16 927 927 896 896 4,000
1999/06/15 937 943 926 927 10,000
1999/06/14 940 943 935 937 23,000
1999/06/11 900 948 900 926 36,000
1999/06/10 880 880 871 880 16,000
1999/06/09 880 880 880 880 7,000
1999/06/08 861 870 861 870 4,000
1999/06/07 870 870 860 860 7,000
1999/06/04 851 851 851 851 2,000
1999/06/03 851 870 851 851 9,000
1999/06/02 850 850 850 850 9,000
1999/06/01 860 860 850 851 5,000
1999/05/28 860 860 860 860 4,000
1999/05/24 920 920 920 920 1,000
1999/05/20 922 922 922 922 1,000
1999/05/19 872 872 872 872 3,000
1999/05/17 891 891 871 871 9,000
1999/05/14 920 920 890 890 11,000
1999/05/13 920 920 920 920 3,000
1999/05/12 913 920 913 920 8,000
1999/05/11 930 930 910 910 15,000
1999/05/10 945 945 931 931 4,000
1999/05/07 965 965 941 941 11,000
1999/05/06 950 955 945 955 5,000
1999/04/30 960 960 950 950 4,000
1999/04/28 967 967 959 960 20,000
1999/04/27 960 970 960 970 13,000
1999/04/26 921 950 921 950 13,000
1999/04/23 922 922 911 921 24,000
1999/04/22 967 967 911 921 20,000
1999/04/21 970 970 966 967 13,000
1999/04/20 989 990 970 970 42,000
1999/04/19 1,010 1,010 905 989 182,000
1999/04/16 1,020 1,020 950 960 105,000
1999/04/15 928 1,028 885 1,028 442,000
1999/04/14 857 950 857 929 266,000
1999/04/13 874 876 850 850 90,000
1999/04/12 931 931 872 873 32,000
1999/04/09 980 986 901 901 14,000
1999/04/08 930 960 930 960 15,000
1999/04/07 924 945 924 925 11,000
1999/04/06 940 940 920 925 15,000
1999/04/05 949 949 920 920 16,000
1999/04/02 810 850 810 850 17,000
1999/04/01 800 805 800 804 22,000
1999/03/31 800 800 800 800 1,000
1999/03/30 805 805 800 805 5,000
1999/03/29 798 800 798 800 4,000
1999/03/26 760 799 755 798 11,000
1999/03/25 799 799 760 760 12,000
1999/03/24 780 800 780 799 6,000
1999/03/23 760 780 745 780 8,000
1999/03/19 780 780 779 780 7,000
1999/03/18 780 780 780 780 4,000
1999/03/17 770 771 770 771 6,000
1999/03/16 750 760 750 760 4,000
1999/03/15 742 742 742 742 1,000
1999/03/12 740 741 740 741 2,000
1999/03/11 740 740 740 740 3,000
1999/03/10 750 750 750 750 1,000
1999/03/09 745 750 745 750 2,000
1999/03/08 740 740 740 740 1,000
1999/03/02 741 741 739 740 9,000
1999/03/01 740 740 720 740 3,000
1999/02/26 689 700 689 700 3,000
1999/02/25 679 679 679 679 2,000
1999/02/22 641 641 641 641 1,000
1999/02/18 636 637 630 630 13,000
1999/02/17 650 650 635 635 9,000
1999/02/15 650 650 637 637 25,000
1999/02/10 652 652 652 652 2,000
1999/02/09 652 652 652 652 1,000
1999/02/05 652 652 652 652 5,000
1999/02/04 669 669 650 650 14,000
1999/02/03 700 700 670 670 12,000
1999/02/02 700 700 690 700 5,000
1999/02/01 700 700 700 700 1,000
1999/01/29 700 700 700 700 1,000
1999/01/28 690 700 682 700 6,000
1999/01/27 680 680 680 680 2,000
1999/01/26 670 670 660 661 12,000
1999/01/25 664 670 664 670 8,000
1999/01/22 659 660 659 660 4,000
1999/01/21 680 680 680 680 2,000
1999/01/20 678 678 678 678 2,000
1999/01/18 681 681 681 681 2,000
1999/01/14 681 681 681 681 6,000
1999/01/13 681 681 681 681 6,000
1999/01/12 681 681 681 681 1,000
1999/01/11 681 681 681 681 5,000
1999/01/08 660 660 660 660 1,000
1999/01/07 681 681 681 681 8,000
1999/01/06 681 681 681 681 2,000
1999/01/05 684 684 680 680 2,000

このページの先頭へ