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
2004/12/30 880 894 880 894 4,000
2004/12/29 899 899 870 880 9,500
2004/12/28 883 889 877 889 5,700
2004/12/27 865 881 861 873 6,100
2004/12/24 850 875 830 855 8,900
2004/12/22 800 810 799 810 6,700
2004/12/21 783 795 781 795 7,700
2004/12/20 795 795 783 789 1,400
2004/12/17 795 795 795 795 2,100
2004/12/16 780 795 780 795 4,300
2004/12/15 780 795 780 795 9,600
2004/12/14 790 794 780 785 4,400
2004/12/13 780 790 780 790 7,000
2004/12/10 788 788 780 780 6,800
2004/12/09 787 788 787 787 800
2004/12/08 789 795 786 795 4,400
2004/12/07 782 795 780 785 5,600
2004/12/06 780 782 777 780 4,700
2004/12/03 775 777 775 776 3,300
2004/12/02 770 771 770 771 7,000
2004/12/01 769 777 768 770 5,600
2004/11/30 772 789 767 768 4,900
2004/11/29 761 770 761 770 12,600
2004/11/26 769 775 761 774 1,800
2004/11/25 771 771 750 770 9,700
2004/11/25 1 -> 2.00 分割
2004/11/24 1,500 1,535 1,480 1,490 12,700
2004/11/22 1,531 1,531 1,460 1,460 46,600
2004/11/19 1,550 1,560 1,531 1,535 6,700
2004/11/18 1,560 1,560 1,545 1,555 3,700
2004/11/17 1,560 1,560 1,550 1,550 3,700
2004/11/16 1,570 1,580 1,550 1,550 8,100
2004/11/15 1,599 1,599 1,575 1,575 5,000
2004/11/12 1,598 1,598 1,566 1,570 1,900
2004/11/11 1,600 1,600 1,565 1,599 1,300
2004/11/10 1,560 1,635 1,560 1,574 4,900
2004/11/09 1,600 1,600 1,561 1,565 3,900
2004/11/08 1,600 1,619 1,600 1,600 6,600
2004/11/05 1,570 1,594 1,570 1,594 9,800
2004/11/04 1,594 1,594 1,570 1,570 3,300
2004/11/02 1,567 1,587 1,537 1,577 3,400
2004/11/01 1,535 1,567 1,535 1,567 2,200
2004/10/29 1,573 1,573 1,531 1,535 4,900
2004/10/28 1,531 1,573 1,531 1,573 6,800
2004/10/27 1,511 1,525 1,511 1,520 2,600
2004/10/26 1,526 1,526 1,500 1,505 9,400
2004/10/25 1,518 1,530 1,515 1,525 6,100
2004/10/22 1,583 1,583 1,514 1,522 9,600
2004/10/21 1,583 1,583 1,513 1,550 14,200
2004/10/20 1,613 1,620 1,550 1,582 23,300
2004/10/19 1,571 1,663 1,560 1,613 88,600
2004/10/18 1,470 1,490 1,440 1,443 6,300
2004/10/15 1,480 1,490 1,451 1,460 11,300
2004/10/14 1,453 1,520 1,452 1,510 4,900
2004/10/13 1,501 1,520 1,462 1,462 2,000
2004/10/12 1,471 1,549 1,450 1,480 3,100
2004/10/08 1,508 1,508 1,470 1,470 2,500
2004/10/07 1,521 1,572 1,520 1,520 5,100
2004/10/06 1,506 1,520 1,506 1,520 600
2004/10/05 1,505 1,520 1,505 1,505 3,100
2004/10/04 1,480 1,515 1,480 1,500 3,700
2004/10/01 1,461 1,480 1,452 1,480 1,800
2004/09/30 1,432 1,470 1,432 1,452 1,500
2004/09/29 1,440 1,470 1,422 1,432 5,900
2004/09/28 1,431 1,431 1,380 1,420 12,900
2004/09/27 1,420 1,430 1,420 1,430 9,000
2004/09/24 1,421 1,460 1,420 1,420 40,700
2004/09/22 1,440 1,440 1,410 1,420 22,700
2004/09/21 1,500 1,542 1,480 1,480 26,100
2004/09/17 1,500 1,500 1,490 1,496 3,900
2004/09/16 1,500 1,505 1,485 1,485 20,600
2004/09/15 1,530 1,530 1,505 1,505 35,200
2004/09/14 1,550 1,550 1,520 1,520 10,700
2004/09/13 1,567 1,570 1,530 1,550 22,700
2004/09/10 1,650 1,650 1,505 1,570 6,200
2004/09/09 1,660 1,660 1,660 1,660 400
2004/09/08 1,674 1,680 1,650 1,670 8,900
2004/09/07 1,610 1,690 1,610 1,680 2,500
2004/09/06 1,740 1,740 1,740 1,740 1,300
2004/09/03 1,740 1,740 1,720 1,740 4,200
2004/09/02 1,720 1,730 1,700 1,700 10,600
2004/09/01 1,730 1,730 1,720 1,720 17,200
2004/08/31 1,751 1,780 1,751 1,780 2,000
2004/08/30 1,709 1,714 1,705 1,710 18,000
2004/08/27 1,703 1,710 1,703 1,710 11,000
2004/08/26 1,710 1,710 1,705 1,705 2,000
2004/08/25 1,710 1,714 1,700 1,714 5,000
2004/08/24 1,710 1,710 1,710 1,710 5,000
2004/08/23 1,869 1,880 1,790 1,790 9,000
2004/08/20 1,820 1,840 1,800 1,840 26,000
2004/08/19 1,620 1,691 1,620 1,690 29,000
2004/08/18 1,587 1,620 1,578 1,610 23,000
2004/08/17 1,532 1,560 1,532 1,559 30,000
2004/08/16 1,529 1,529 1,500 1,528 7,000
2004/08/13 1,522 1,530 1,522 1,530 10,000
2004/08/12 1,520 1,520 1,520 1,520 3,000
2004/08/11 1,511 1,520 1,511 1,520 6,000
2004/08/10 1,502 1,518 1,500 1,500 10,000
2004/08/09 1,529 1,529 1,500 1,511 11,000
2004/08/06 1,529 1,530 1,502 1,530 22,000
2004/08/05 1,401 1,500 1,401 1,500 81,000
2004/08/04 1,378 1,400 1,360 1,383 29,000
2004/08/03 1,400 1,400 1,380 1,380 3,000
2004/08/02 1,420 1,420 1,420 1,420 2,000
2004/07/30 1,430 1,430 1,420 1,430 7,000
2004/07/29 1,429 1,430 1,400 1,430 6,000
2004/07/28 1,490 1,490 1,430 1,430 4,000
2004/07/27 1,510 1,510 1,480 1,490 8,000
2004/07/26 1,509 1,509 1,509 1,509 2,000
2004/07/23 1,520 1,520 1,510 1,510 6,000
2004/07/22 1,493 1,510 1,470 1,510 8,000
2004/07/21 1,502 1,502 1,493 1,493 6,000
2004/07/20 1,530 1,530 1,500 1,500 6,000
2004/07/16 1,510 1,550 1,510 1,530 7,000
2004/07/15 1,630 1,630 1,590 1,600 3,000
2004/07/14 1,675 1,680 1,645 1,645 9,000
2004/07/13 1,640 1,674 1,640 1,660 10,000
2004/07/12 1,655 1,655 1,651 1,651 2,000
2004/07/09 1,660 1,660 1,650 1,650 7,000
2004/07/08 1,740 1,750 1,662 1,662 8,000
2004/07/07 1,720 1,730 1,690 1,690 5,000
2004/07/06 1,700 1,760 1,700 1,760 14,000
2004/07/05 1,759 1,760 1,730 1,760 12,000
2004/07/02 1,799 1,800 1,770 1,770 19,000
2004/07/01 1,800 1,804 1,799 1,800 53,000
2004/06/30 1,850 1,890 1,790 1,800 36,000
2004/06/29 1,770 1,790 1,760 1,790 18,000
2004/06/28 1,740 1,830 1,740 1,830 9,000
2004/06/25 1,681 1,770 1,681 1,770 21,000
2004/06/24 1,770 1,782 1,680 1,680 17,000
2004/06/23 1,877 1,880 1,820 1,850 14,000
2004/06/22 1,890 1,890 1,880 1,880 2,000
2004/06/21 1,830 1,835 1,760 1,820 8,000
2004/06/18 1,955 1,955 1,860 1,860 4,000
2004/06/17 1,980 1,980 1,952 1,955 16,000
2004/06/16 1,980 2,000 1,980 1,980 5,000
2004/06/15 1,970 1,980 1,970 1,980 4,000
2004/06/14 1,970 1,970 1,961 1,970 8,000
2004/06/11 2,000 2,000 1,999 2,000 3,000
2004/06/10 1,970 2,000 1,970 2,000 5,000
2004/06/09 1,998 1,998 1,970 1,970 3,000
2004/06/08 2,040 2,040 1,970 1,970 6,000
2004/06/07 2,010 2,010 2,000 2,000 12,000
2004/06/04 2,000 2,030 1,990 1,990 14,000
2004/06/03 2,030 2,030 2,000 2,000 12,000
2004/06/02 2,000 2,030 2,000 2,030 7,000
2004/06/01 2,020 2,020 2,020 2,020 3,000
2004/05/31 2,005 2,080 2,000 2,000 14,000
2004/05/28 1,980 2,000 1,980 1,999 8,000
2004/05/27 2,000 2,000 2,000 2,000 8,000
2004/05/26 2,000 2,030 2,000 2,000 3,000
2004/05/25 2,000 2,000 1,981 1,981 2,000
2004/05/24 1,910 2,000 1,910 2,000 14,000
2004/05/21 1,900 1,950 1,900 1,950 8,000
2004/05/20 1,920 1,920 1,800 1,900 23,000
2004/05/19 1,800 1,890 1,800 1,890 10,000
2004/05/18 1,659 1,710 1,659 1,710 26,000
2004/05/17 1,891 1,891 1,660 1,660 22,000
2004/05/14 1,931 1,965 1,920 1,920 19,000
2004/05/13 2,020 2,035 1,902 1,920 23,000
2004/05/12 2,100 2,140 2,000 2,040 27,000
2004/05/11 2,010 2,100 2,000 2,070 38,000
2004/05/10 2,365 2,370 2,270 2,300 29,000
2004/05/07 2,370 2,400 2,355 2,400 37,000
2004/05/06 2,200 2,370 2,200 2,370 23,000
2004/04/30 2,170 2,270 2,170 2,240 14,000
2004/04/28 2,250 2,330 2,250 2,300 35,000
2004/04/27 2,355 2,355 2,250 2,250 32,000
2004/04/26 2,255 2,390 2,250 2,360 63,000
2004/04/23 2,150 2,255 2,150 2,250 55,000
2004/04/22 2,080 2,150 2,080 2,150 28,000
2004/04/21 2,025 2,080 2,000 2,080 46,000
2004/04/20 2,005 2,070 2,005 2,025 32,000
2004/04/19 2,040 2,050 2,000 2,000 46,000
2004/04/16 2,065 2,080 2,020 2,040 53,000
2004/04/15 2,080 2,080 2,020 2,075 29,000
2004/04/14 2,025 2,115 2,025 2,080 102,000
2004/04/13 1,940 2,010 1,940 2,000 56,000
2004/04/12 1,900 1,923 1,881 1,920 34,000
2004/04/09 1,920 1,929 1,870 1,920 24,000
2004/04/08 1,945 1,950 1,915 1,915 17,000
2004/04/07 1,950 1,960 1,913 1,945 48,000
2004/04/06 1,953 1,974 1,940 1,974 15,000
2004/04/05 2,005 2,070 1,980 1,980 53,000
2004/04/02 1,890 2,010 1,890 1,980 117,000
2004/04/01 1,887 1,901 1,883 1,888 60,000
2004/03/31 1,890 1,890 1,845 1,888 29,000
2004/03/30 1,805 1,890 1,805 1,890 61,000
2004/03/29 1,881 1,885 1,850 1,865 45,000
2004/03/26 1,900 1,929 1,900 1,900 36,000
2004/03/25 1,911 1,952 1,910 1,917 46,000
2004/03/24 1,874 1,980 1,874 1,942 141,000
2004/03/23 1,852 1,939 1,850 1,910 99,000
2004/03/22 1,852 1,888 1,800 1,888 103,000
2004/03/19 1,860 1,891 1,830 1,865 78,000
2004/03/18 1,881 1,919 1,850 1,865 140,000
2004/03/17 1,780 1,880 1,760 1,879 236,000
2004/03/16 1,774 1,775 1,685 1,750 55,000
2004/03/15 1,766 1,840 1,766 1,780 117,000
2004/03/12 1,678 1,749 1,670 1,749 121,000
2004/03/11 1,680 1,697 1,660 1,678 85,000
2004/03/10 1,601 1,700 1,601 1,657 144,000
2004/03/09 1,503 1,630 1,503 1,600 82,000
2004/03/08 1,510 1,510 1,481 1,501 8,000
2004/03/05 1,500 1,520 1,490 1,520 29,000
2004/03/04 1,487 1,501 1,487 1,495 12,000
2004/03/03 1,490 1,500 1,480 1,487 20,000
2004/03/02 1,500 1,520 1,480 1,520 28,000
2004/03/01 1,500 1,509 1,462 1,500 20,000
2004/02/27 1,450 1,499 1,431 1,490 46,000
2004/02/26 1,420 1,470 1,420 1,470 24,000
2004/02/25 1,410 1,423 1,400 1,422 26,000
2004/02/24 1,439 1,439 1,422 1,422 36,000
2004/02/23 1,407 1,460 1,360 1,442 57,000
2004/02/20 1,498 1,498 1,459 1,465 19,000
2004/02/19 1,500 1,520 1,490 1,499 37,000
2004/02/18 1,501 1,529 1,501 1,525 24,000
2004/02/17 1,499 1,515 1,499 1,515 28,000
2004/02/16 1,500 1,515 1,500 1,510 20,000
2004/02/13 1,500 1,529 1,500 1,510 27,000
2004/02/12 1,510 1,530 1,500 1,501 20,000
2004/02/10 1,490 1,510 1,480 1,510 51,000
2004/02/09 1,540 1,540 1,450 1,450 23,000
2004/02/06 1,415 1,520 1,401 1,490 44,000
2004/02/05 1,415 1,446 1,401 1,425 45,000
2004/02/04 1,549 1,549 1,475 1,475 34,000
2004/02/03 1,600 1,600 1,500 1,560 51,000
2004/02/02 1,566 1,680 1,566 1,600 58,000
2004/01/30 1,580 1,644 1,550 1,625 72,000
2004/01/29 1,531 1,550 1,492 1,550 68,000
2004/01/28 1,580 1,630 1,540 1,575 124,000
2004/01/27 1,729 1,730 1,620 1,700 94,000
2004/01/26 1,729 1,750 1,542 1,690 123,000
2004/01/23 1,583 1,710 1,580 1,710 105,000
2004/01/22 1,655 1,700 1,570 1,631 95,000
2004/01/21 1,700 1,780 1,654 1,655 81,000
2004/01/20 1,758 1,830 1,710 1,750 156,000
2004/01/19 1,720 1,800 1,680 1,780 309,000
2004/01/16 1,520 1,679 1,510 1,643 232,000
2004/01/15 1,501 1,540 1,500 1,502 132,000
2004/01/14 1,469 1,501 1,450 1,497 108,000
2004/01/13 1,566 1,566 1,461 1,490 289,000
2004/01/09 1,399 1,528 1,330 1,506 378,000
2004/01/08 1,338 1,498 1,260 1,329 513,000
2004/01/07 1,298 1,298 1,232 1,298 575,000
2004/01/06 1,098 1,098 1,098 1,098 239,000
2004/01/05 1,050 1,059 991 998 161,000

このページの先頭へ