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
2005/12/30 1,097 1,097 1,079 1,079 3,900
2005/12/29 1,087 1,091 1,087 1,090 600
2005/12/28 1,095 1,095 1,080 1,080 2,600
2005/12/27 1,095 1,095 1,080 1,090 2,100
2005/12/26 1,092 1,100 1,080 1,096 3,900
2005/12/22 1,100 1,101 1,088 1,088 3,200
2005/12/21 1,136 1,138 1,100 1,100 18,500
2005/12/20 1,084 1,120 1,080 1,116 20,600
2005/12/19 1,050 1,051 1,035 1,035 2,000
2005/12/16 1,050 1,050 1,036 1,045 6,400
2005/12/15 1,052 1,055 1,050 1,050 6,100
2005/12/14 1,055 1,062 1,052 1,052 3,400
2005/12/13 1,069 1,069 1,046 1,052 4,400
2005/12/12 1,080 1,080 1,067 1,067 2,100
2005/12/09 1,065 1,082 1,065 1,066 4,500
2005/12/08 1,069 1,089 1,051 1,079 5,800
2005/12/07 1,060 1,074 1,060 1,074 2,500
2005/12/06 1,059 1,081 1,051 1,061 2,500
2005/12/05 1,088 1,088 1,046 1,069 3,000
2005/12/02 1,074 1,074 1,057 1,072 6,500
2005/12/01 1,063 1,080 1,050 1,055 6,100
2005/11/30 1,120 1,120 1,070 1,079 5,300
2005/11/29 1,106 1,106 1,095 1,095 2,600
2005/11/28 1,119 1,119 1,100 1,101 3,000
2005/11/25 1,120 1,120 1,105 1,106 2,600
2005/11/24 1,150 1,150 1,112 1,112 8,500
2005/11/22 1,100 1,120 1,099 1,105 2,300
2005/11/21 1,106 1,120 1,075 1,100 7,200
2005/11/18 1,131 1,146 1,100 1,106 65,400
2005/11/17 1,170 1,170 1,100 1,130 36,000
2005/11/16 1,177 1,190 1,160 1,160 21,700
2005/11/15 1,190 1,200 1,171 1,177 49,200
2005/11/14 1,172 1,200 1,172 1,199 23,400
2005/11/11 1,150 1,229 1,150 1,171 53,100
2005/11/10 1,247 1,248 1,129 1,150 122,200
2005/11/09 1,315 1,389 1,161 1,241 357,300
2005/11/08 1,279 1,279 1,250 1,279 324,700
2005/11/07 1,080 1,080 1,050 1,079 246,000
2005/11/04 980 980 962 980 209,600
2005/11/02 880 881 878 880 25,000
2005/11/01 880 884 879 880 29,800
2005/10/31 881 882 876 878 16,300
2005/10/28 885 885 880 881 7,400
2005/10/27 879 885 875 881 54,900
2005/10/26 878 880 875 880 18,200
2005/10/25 885 885 868 878 18,900
2005/10/24 871 879 868 875 12,700
2005/10/21 885 890 885 890 4,000
2005/10/20 885 897 885 889 5,100
2005/10/19 900 901 882 887 29,500
2005/10/18 895 900 895 900 2,400
2005/10/17 903 903 892 894 12,100
2005/10/14 900 900 896 896 2,700
2005/10/13 909 909 897 902 8,600
2005/10/12 910 918 902 910 10,500
2005/10/11 914 925 901 901 7,900
2005/10/07 905 909 903 904 3,300
2005/10/06 925 925 904 906 8,800
2005/10/05 934 934 902 906 12,700
2005/10/04 894 950 894 905 57,000
2005/10/03 900 903 895 895 11,400
2005/09/30 900 903 900 901 13,200
2005/09/29 906 906 894 901 78,300
2005/09/28 890 905 890 900 36,000
2005/09/27 896 897 888 890 22,200
2005/09/26 894 899 894 896 5,600
2005/09/22 886 905 886 892 35,600
2005/09/21 906 908 904 906 23,400
2005/09/20 910 910 902 906 12,900
2005/09/16 899 905 895 902 14,800
2005/09/15 892 900 891 892 24,900
2005/09/14 890 899 890 890 9,700
2005/09/13 904 904 890 899 10,900
2005/09/12 910 910 900 904 18,600
2005/09/09 887 905 887 899 26,800
2005/09/08 880 885 878 880 58,300
2005/09/07 881 881 878 879 17,900
2005/09/06 880 881 879 881 12,700
2005/09/05 880 887 878 880 38,200
2005/09/02 880 880 875 880 23,100
2005/09/01 879 883 877 882 36,100
2005/08/31 879 882 877 879 28,800
2005/08/30 880 880 875 878 7,500
2005/08/29 880 880 876 879 22,100
2005/08/26 875 876 869 875 20,900
2005/08/25 881 881 873 874 27,800
2005/08/24 891 893 883 887 7,500
2005/08/23 899 900 889 892 11,200
2005/08/22 895 899 893 899 7,900
2005/08/19 904 905 895 897 10,700
2005/08/18 905 905 888 889 7,300
2005/08/17 892 900 891 897 15,100
2005/08/16 915 917 891 891 25,500
2005/08/15 900 910 884 902 25,000
2005/08/12 880 882 876 878 5,700
2005/08/11 880 882 870 882 7,100
2005/08/10 867 879 865 879 7,500
2005/08/09 851 869 851 867 4,300
2005/08/08 860 860 850 850 6,900
2005/08/05 870 870 861 865 24,800
2005/08/04 870 870 863 870 26,400
2005/08/03 881 881 871 875 19,600
2005/08/02 869 878 869 876 8,700
2005/08/01 871 875 866 866 6,700
2005/07/29 871 872 866 866 5,000
2005/07/28 875 875 862 865 15,600
2005/07/27 861 870 861 865 7,000
2005/07/26 862 864 861 861 5,900
2005/07/25 871 871 860 860 16,200
2005/07/22 867 870 866 867 10,300
2005/07/21 865 879 864 865 13,000
2005/07/20 870 870 865 865 8,800
2005/07/19 881 882 860 869 21,800
2005/07/15 893 893 876 882 9,000
2005/07/14 862 865 859 865 24,900
2005/07/13 891 891 861 872 39,300
2005/07/12 903 905 889 891 7,700
2005/07/11 890 903 881 903 5,000
2005/07/08 903 910 892 900 8,800
2005/07/07 910 910 901 903 6,500
2005/07/06 915 915 905 914 4,500
2005/07/05 906 915 904 904 8,600
2005/07/04 915 915 903 907 10,200
2005/07/01 905 915 905 915 6,700
2005/06/30 902 914 901 904 8,500
2005/06/29 910 910 900 900 3,200
2005/06/28 912 912 909 910 6,600
2005/06/27 918 920 911 918 4,400
2005/06/24 915 915 910 910 3,400
2005/06/23 912 915 910 915 12,000
2005/06/22 912 919 910 912 11,000
2005/06/21 915 925 912 912 11,600
2005/06/20 925 926 915 918 7,700
2005/06/17 928 928 918 925 18,600
2005/06/16 917 925 914 925 3,600
2005/06/15 921 930 913 927 4,100
2005/06/14 913 927 910 920 7,100
2005/06/13 943 943 915 915 9,700
2005/06/10 916 940 915 915 39,000
2005/06/09 980 980 914 925 33,000
2005/06/08 935 1,000 925 965 78,800
2005/06/07 910 925 910 920 20,200
2005/06/06 910 920 910 911 15,000
2005/06/03 911 911 911 911 200
2005/06/02 920 920 910 915 6,700
2005/06/01 910 911 905 910 35,000
2005/05/31 910 913 910 911 39,100
2005/05/30 901 912 901 910 18,600
2005/05/27 910 911 907 907 22,500
2005/05/26 910 911 905 910 32,000
2005/05/25 901 910 901 910 22,300
2005/05/24 920 920 910 911 34,800
2005/05/23 924 924 900 910 22,300
2005/05/20 896 915 896 910 20,500
2005/05/19 910 915 870 870 11,000
2005/05/18 910 912 910 910 9,800
2005/05/17 901 910 901 910 10,800
2005/05/16 910 911 910 911 10,300
2005/05/13 910 911 910 910 12,700
2005/05/12 919 922 900 919 31,000
2005/05/11 920 920 910 919 7,100
2005/05/10 925 925 924 924 200
2005/05/09 927 929 910 928 9,400
2005/05/06 910 918 910 917 15,900
2005/05/02 925 925 910 920 7,000
2005/04/28 913 925 911 920 14,000
2005/04/27 927 927 912 912 400
2005/04/26 919 926 919 925 3,800
2005/04/25 896 910 896 910 6,800
2005/04/22 891 910 891 910 13,400
2005/04/21 915 920 882 888 28,700
2005/04/20 915 920 909 920 10,600
2005/04/19 885 898 875 889 7,300
2005/04/18 915 919 880 915 31,300
2005/04/15 920 920 915 916 8,000
2005/04/14 920 920 915 920 9,300
2005/04/13 925 925 915 916 6,200
2005/04/12 924 925 920 920 6,900
2005/04/11 915 923 910 920 10,900
2005/04/08 900 919 900 912 13,600
2005/04/07 907 920 901 910 1,900
2005/04/06 923 924 908 922 4,800
2005/04/05 910 925 910 924 28,800
2005/04/04 915 915 890 910 4,400
2005/04/01 925 928 910 915 21,900
2005/03/31 922 927 913 925 12,500
2005/03/30 911 925 903 924 10,900
2005/03/29 926 926 901 901 26,200
2005/03/28 928 928 911 914 2,300
2005/03/25 881 932 881 914 16,300
2005/03/24 883 883 876 880 5,200
2005/03/23 883 887 880 880 9,300
2005/03/22 875 875 856 873 5,300
2005/03/18 881 890 852 870 20,400
2005/03/17 893 893 880 880 3,700
2005/03/16 917 917 879 895 24,500
2005/03/15 925 925 900 910 3,400
2005/03/14 900 900 890 900 5,400
2005/03/11 944 944 912 912 17,600
2005/03/10 942 942 929 929 3,000
2005/03/09 928 935 928 935 24,500
2005/03/08 927 928 900 928 13,100
2005/03/07 901 927 900 927 16,300
2005/03/04 890 899 884 899 7,400
2005/03/03 893 900 890 890 8,200
2005/03/02 891 902 891 893 9,100
2005/03/01 899 911 890 901 43,700
2005/02/28 846 900 845 900 57,900
2005/02/25 833 840 833 837 6,600
2005/02/24 836 840 833 833 9,000
2005/02/23 835 845 830 836 22,800
2005/02/22 836 836 831 833 5,200
2005/02/21 840 858 837 837 11,700
2005/02/18 860 861 850 850 11,400
2005/02/17 870 875 860 860 22,700
2005/02/16 871 872 870 870 6,300
2005/02/15 866 874 866 870 8,100
2005/02/14 870 874 865 865 15,500
2005/02/10 868 876 866 866 7,800
2005/02/09 861 874 861 868 8,300
2005/02/08 877 877 860 865 9,900
2005/02/07 851 861 851 861 8,400
2005/02/04 848 851 848 851 5,900
2005/02/03 850 852 847 847 4,000
2005/02/02 850 851 848 848 7,200
2005/02/01 856 856 845 852 7,800
2005/01/31 845 853 845 848 4,200
2005/01/28 860 860 843 846 13,500
2005/01/27 860 868 860 860 20,600
2005/01/26 865 870 859 860 18,800
2005/01/25 874 878 864 864 38,500
2005/01/24 880 887 860 873 18,400
2005/01/21 885 900 885 900 7,400
2005/01/20 900 915 890 904 33,100
2005/01/19 880 880 851 860 8,400
2005/01/18 880 880 880 880 200
2005/01/17 855 890 855 875 4,900
2005/01/14 850 869 850 859 3,200
2005/01/13 842 853 842 853 3,100
2005/01/12 885 897 860 872 4,600
2005/01/11 918 918 870 885 8,600
2005/01/07 920 950 920 920 8,800
2005/01/06 917 925 910 916 11,800
2005/01/05 892 911 892 897 5,300
2005/01/04 894 894 880 892 11,800

このページの先頭へ