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
2002/12/27 350 350 350 350 5,000
2002/12/25 365 365 350 350 3,000
2002/12/24 331 365 330 365 6,000
2002/12/19 320 320 320 320 2,000
2002/12/18 320 320 310 310 6,000
2002/12/17 330 330 320 320 4,000
2002/12/12 360 360 360 360 3,000
2002/12/09 364 364 364 364 2,000
2002/12/06 367 367 367 367 2,000
2002/12/05 367 367 367 367 1,000
2002/12/04 370 370 370 370 2,000
2002/12/03 364 364 364 364 2,000
2002/11/29 400 410 400 410 7,000
2002/11/28 379 379 370 370 2,000
2002/11/25 380 380 380 380 3,000
2002/11/22 370 370 370 370 2,000
2002/11/21 370 370 370 370 1,000
2002/11/20 370 370 370 370 2,000
2002/11/19 370 370 370 370 4,000
2002/11/18 368 368 366 366 6,000
2002/11/15 368 368 368 368 7,000
2002/11/14 375 376 370 370 9,000
2002/11/13 380 380 375 375 2,000
2002/11/12 375 375 375 375 3,000
2002/11/11 380 381 380 381 3,000
2002/11/08 380 380 380 380 4,000
2002/11/07 380 380 380 380 1,000
2002/11/01 388 388 378 378 3,000
2002/10/30 388 388 388 388 1,000
2002/10/25 388 388 388 388 4,000
2002/10/24 388 388 388 388 1,000
2002/10/23 389 389 388 388 4,000
2002/10/18 389 389 389 389 2,000
2002/10/17 390 390 390 390 2,000
2002/10/16 390 390 390 390 3,000
2002/10/15 379 379 379 379 1,000
2002/10/11 367 367 367 367 2,000
2002/10/10 368 368 367 367 7,000
2002/10/09 368 368 368 368 3,000
2002/10/08 367 367 367 367 1,000
2002/10/07 370 370 369 369 6,000
2002/10/03 370 370 370 370 6,000
2002/10/02 390 390 373 373 4,000
2002/10/01 390 390 390 390 3,000
2002/09/30 385 385 385 385 3,000
2002/09/26 390 390 385 385 3,000
2002/09/25 380 390 380 390 7,000
2002/09/24 379 379 379 379 3,000
2002/09/20 379 379 379 379 3,000
2002/09/18 379 379 379 379 2,000
2002/09/17 379 379 379 379 3,000
2002/09/13 379 379 379 379 4,000
2002/09/12 374 374 374 374 3,000
2002/09/11 374 374 374 374 4,000
2002/09/10 374 374 374 374 2,000
2002/09/06 374 374 374 374 4,000
2002/09/05 380 380 380 380 3,000
2002/09/04 375 375 375 375 5,000
2002/09/02 381 381 381 381 2,000
2002/08/30 382 382 381 381 8,000
2002/08/28 398 398 398 398 1,000
2002/08/23 399 399 399 399 3,000
2002/08/21 392 393 392 392 3,000
2002/08/20 395 400 390 390 5,000
2002/08/16 391 399 391 399 8,000
2002/08/15 392 392 391 392 4,000
2002/08/14 391 391 391 391 1,000
2002/08/09 382 390 382 390 2,000
2002/08/08 380 380 380 380 1,000
2002/08/07 375 375 375 375 4,000
2002/08/06 405 405 400 400 9,000
2002/08/05 405 405 405 405 5,000
2002/08/02 405 405 405 405 1,000
2002/08/01 410 410 405 405 6,000
2002/07/31 405 405 405 405 1,000
2002/07/30 405 405 405 405 2,000
2002/07/29 402 405 402 405 2,000
2002/07/26 407 407 407 407 1,000
2002/07/25 405 414 405 414 2,000
2002/07/24 405 405 405 405 1,000
2002/07/23 405 405 405 405 1,000
2002/07/19 400 400 400 400 3,000
2002/07/18 405 410 405 410 2,000
2002/07/17 405 405 405 405 1,000
2002/07/16 405 405 405 405 4,000
2002/07/11 410 410 410 410 1,000
2002/07/10 423 425 423 425 4,000
2002/07/09 408 408 408 408 1,000
2002/07/08 408 408 408 408 2,000
2002/07/05 404 405 404 405 3,000
2002/07/04 404 404 404 404 1,000
2002/07/03 402 402 402 402 1,000
2002/07/02 402 402 402 402 1,000
2002/06/28 400 435 400 431 13,000
2002/06/27 397 397 397 397 1,000
2002/06/26 402 402 402 402 5,000
2002/06/25 402 402 402 402 2,000
2002/06/24 390 400 390 400 2,000
2002/06/21 401 401 400 400 3,000
2002/06/19 401 402 401 402 2,000
2002/06/17 402 402 401 401 2,000
2002/06/14 404 404 404 404 2,000
2002/06/12 404 404 404 404 3,000
2002/06/11 404 404 404 404 1,000
2002/06/10 405 405 405 405 3,000
2002/06/07 410 410 406 406 3,000
2002/06/06 410 410 410 410 1,000
2002/06/05 410 410 410 410 1,000
2002/06/04 415 415 406 410 5,000
2002/05/31 408 408 408 408 3,000
2002/05/30 408 408 407 407 5,000
2002/05/29 433 433 433 433 1,000
2002/05/28 435 435 435 435 4,000
2002/05/27 434 435 432 432 3,000
2002/05/24 430 433 424 433 8,000
2002/05/23 430 430 421 423 4,000
2002/05/22 430 430 430 430 3,000
2002/05/21 430 430 430 430 2,000
2002/05/20 425 430 425 430 2,000
2002/05/17 420 425 420 425 5,000
2002/05/16 420 420 419 419 3,000
2002/05/15 416 416 416 416 1,000
2002/05/14 418 418 415 415 5,000
2002/05/10 419 419 419 419 1,000
2002/05/08 419 419 419 419 1,000
2002/05/07 418 418 417 418 5,000
2002/05/02 417 417 417 417 1,000
2002/05/01 420 420 417 417 4,000
2002/04/30 418 418 417 417 5,000
2002/04/26 420 420 420 420 1,000
2002/04/25 425 430 419 419 10,000
2002/04/24 420 420 419 419 2,000
2002/04/23 416 416 416 416 1,000
2002/04/22 417 417 417 417 1,000
2002/04/19 415 415 415 415 1,000
2002/04/18 415 415 415 415 1,000
2002/04/17 415 415 415 415 2,000
2002/04/15 415 415 415 415 3,000
2002/04/12 420 420 420 420 1,000
2002/04/05 420 420 420 420 2,000
2002/04/03 430 430 430 430 1,000
2002/04/02 423 436 423 436 4,000
2002/03/29 414 414 414 414 1,000
2002/03/28 428 428 413 413 6,000
2002/03/27 421 421 421 421 1,000
2002/03/25 412 436 412 425 7,000
2002/03/22 420 420 411 411 2,000
2002/03/20 410 410 410 410 1,000
2002/03/19 408 408 408 408 2,000
2002/03/14 405 410 400 410 5,000
2002/03/13 407 407 407 407 1,000
2002/03/12 410 410 410 410 3,000
2002/03/11 417 417 417 417 1,000
2002/03/08 419 419 419 419 2,000
2002/03/05 426 426 420 420 3,000
2002/03/04 427 427 427 427 3,000
2002/03/01 391 400 390 400 6,000
2002/02/28 383 385 383 385 2,000
2002/02/27 380 380 380 380 6,000
2002/02/25 385 400 385 400 5,000
2002/02/22 378 378 378 378 1,000
2002/02/21 378 378 378 378 5,000
2002/02/19 380 380 380 380 1,000
2002/02/18 385 385 385 385 1,000
2002/02/15 380 380 380 380 1,000
2002/02/13 378 378 378 378 3,000
2002/02/12 381 381 381 381 2,000
2002/02/08 378 378 378 378 1,000
2002/02/07 378 378 378 378 7,000
2002/02/06 380 380 380 380 21,000
2002/02/04 381 381 381 381 4,000
2002/02/01 381 381 380 380 3,000
2002/01/31 378 378 378 378 1,000
2002/01/30 378 378 378 378 1,000
2002/01/29 378 378 378 378 1,000
2002/01/28 375 377 375 377 3,000
2002/01/25 373 375 373 375 4,000
2002/01/24 375 375 373 373 3,000
2002/01/23 375 375 375 375 1,000
2002/01/22 375 380 375 380 2,000
2002/01/21 372 372 372 372 1,000
2002/01/18 366 366 366 366 2,000
2002/01/16 375 375 375 375 1,000
2002/01/15 385 385 380 380 2,000
2002/01/11 390 390 390 390 2,000
2002/01/10 390 390 390 390 1,000
2002/01/09 390 390 390 390 2,000
2002/01/08 400 400 400 400 3,000
2002/01/07 400 400 400 400 1,000

このページの先頭へ