4124 大阪油化工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,537 | 1,549 | 1,530 | 1,549 | 600 | 1,549 |
| 2024-11-20 | 1,532 | 1,540 | 1,530 | 1,540 | 1,200 | 1,540 |
| 2024-11-19 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2024-11-18 | 1,545 | 1,621 | 1,545 | 1,578 | 7,000 | 1,578 |
| 2024-11-15 | 1,522 | 1,535 | 1,522 | 1,532 | 1,600 | 1,532 |
| 2024-11-14 | 1,530 | 1,539 | 1,530 | 1,539 | 500 | 1,539 |
| 2024-11-13 | 1,538 | 1,538 | 1,537 | 1,538 | 800 | 1,538 |
| 2024-11-12 | 1,536 | 1,538 | 1,534 | 1,534 | 4,200 | 1,534 |
| 2024-11-11 | 1,540 | 1,540 | 1,536 | 1,536 | 400 | 1,536 |
| 2024-11-08 | 1,547 | 1,547 | 1,540 | 1,540 | 400 | 1,540 |
| 2024-11-07 | 1,553 | 1,553 | 1,553 | 1,553 | 1,000 | 1,553 |
| 2024-11-06 | 1,538 | 1,538 | 1,535 | 1,535 | 600 | 1,535 |
| 2024-11-05 | 1,539 | 1,539 | 1,538 | 1,538 | 200 | 1,538 |
| 2024-11-01 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2024-10-31 | - | - | - | 1,509 | - | 1,509 |
| 2024-10-30 | 1,540 | 1,540 | 1,469 | 1,509 | 1,700 | 1,509 |
| 2024-10-29 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | 1,538 |
| 2024-10-28 | - | - | - | 1,515 | - | 1,515 |
| 2024-10-25 | 1,535 | 1,535 | 1,511 | 1,515 | 800 | 1,515 |
| 2024-10-24 | 1,535 | 1,535 | 1,529 | 1,529 | 200 | 1,529 |
| 2024-10-23 | 1,507 | 1,530 | 1,507 | 1,530 | 1,000 | 1,530 |
| 2024-10-22 | - | - | - | 1,501 | - | 1,501 |
| 2024-10-21 | 1,500 | 1,501 | 1,500 | 1,501 | 300 | 1,501 |
| 2024-10-18 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2024-10-17 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2024-10-16 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2024-10-15 | 1,512 | 1,512 | 1,481 | 1,508 | 800 | 1,508 |
| 2024-10-11 | 1,512 | 1,512 | 1,512 | 1,512 | 300 | 1,512 |
| 2024-10-10 | 1,512 | 1,512 | 1,512 | 1,512 | 200 | 1,512 |
| 2024-10-09 | 1,515 | 1,515 | 1,511 | 1,511 | 600 | 1,511 |
| 2024-10-08 | 1,541 | 1,541 | 1,539 | 1,539 | 400 | 1,539 |
| 2024-10-07 | 1,539 | 1,541 | 1,539 | 1,541 | 700 | 1,541 |
| 2024-10-04 | 1,517 | 1,517 | 1,517 | 1,517 | 300 | 1,517 |
| 2024-10-03 | 1,520 | 1,520 | 1,517 | 1,517 | 900 | 1,517 |
| 2024-10-02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,200 | 1,520 |
| 2024-10-01 | 1,522 | 1,522 | 1,521 | 1,521 | 300 | 1,521 |
| 2024-09-30 | 1,520 | 1,521 | 1,515 | 1,521 | 1,500 | 1,521 |
| 2024-09-27 | 1,517 | 1,521 | 1,513 | 1,521 | 2,700 | 1,521 |
| 2024-09-26 | 1,525 | 1,544 | 1,522 | 1,522 | 1,600 | 1,522 |
| 2024-09-25 | 1,526 | 1,526 | 1,513 | 1,525 | 600 | 1,525 |
| 2024-09-24 | 1,511 | 1,531 | 1,511 | 1,526 | 700 | 1,526 |
| 2024-09-20 | 1,528 | 1,528 | 1,511 | 1,511 | 1,100 | 1,511 |
| 2024-09-19 | 1,510 | 1,528 | 1,510 | 1,528 | 500 | 1,528 |
| 2024-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2024-09-17 | 1,497 | 1,500 | 1,497 | 1,500 | 900 | 1,500 |
| 2024-09-13 | - | - | - | 1,496 | - | 1,496 |
| 2024-09-12 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 1,496 |
| 2024-09-11 | 1,491 | 1,495 | 1,491 | 1,495 | 200 | 1,495 |
| 2024-09-10 | 1,497 | 1,515 | 1,491 | 1,491 | 2,600 | 1,491 |
| 2024-09-09 | 1,479 | 1,490 | 1,479 | 1,490 | 900 | 1,490 |
| 2024-09-06 | 1,483 | 1,489 | 1,480 | 1,485 | 600 | 1,485 |
| 2024-09-05 | 1,469 | 1,483 | 1,466 | 1,483 | 1,300 | 1,483 |
| 2024-09-04 | 1,482 | 1,482 | 1,480 | 1,480 | 500 | 1,480 |
| 2024-09-03 | 1,465 | 1,489 | 1,465 | 1,489 | 300 | 1,489 |
| 2024-09-02 | 1,466 | 1,466 | 1,466 | 1,466 | 500 | 1,466 |
| 2024-08-30 | - | - | - | 1,463 | - | 1,463 |
| 2024-08-29 | 1,463 | 1,463 | 1,463 | 1,463 | 200 | 1,463 |
| 2024-08-28 | - | - | - | 1,461 | - | 1,461 |
| 2024-08-27 | 1,460 | 1,485 | 1,460 | 1,461 | 400 | 1,461 |
| 2024-08-26 | 1,458 | 1,458 | 1,458 | 1,458 | 200 | 1,458 |
| 2024-08-23 | 1,445 | 1,456 | 1,426 | 1,450 | 2,100 | 1,450 |
| 2024-08-22 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2024-08-21 | - | - | - | 1,411 | - | 1,411 |
| 2024-08-20 | 1,434 | 1,435 | 1,411 | 1,411 | 1,200 | 1,411 |
| 2024-08-19 | 1,464 | 1,464 | 1,434 | 1,434 | 200 | 1,434 |
| 2024-08-16 | 1,472 | 1,472 | 1,472 | 1,472 | 800 | 1,472 |
| 2024-08-15 | 1,406 | 1,457 | 1,406 | 1,457 | 500 | 1,457 |
| 2024-08-14 | - | - | - | 1,344 | - | 1,344 |
| 2024-08-13 | - | - | - | 1,344 | - | 1,344 |
| 2024-08-09 | - | - | - | 1,344 | - | 1,344 |
| 2024-08-08 | 1,303 | 1,344 | 1,303 | 1,344 | 500 | 1,344 |
| 2024-08-07 | 1,298 | 1,301 | 1,298 | 1,301 | 400 | 1,301 |
| 2024-08-06 | 1,240 | 1,348 | 1,240 | 1,290 | 1,700 | 1,290 |
| 2024-08-05 | 1,452 | 1,452 | 1,252 | 1,252 | 10,900 | 1,252 |
| 2024-08-02 | 1,482 | 1,495 | 1,458 | 1,464 | 3,800 | 1,464 |
| 2024-08-01 | 1,500 | 1,500 | 1,481 | 1,481 | 3,200 | 1,481 |
| 2024-07-31 | 1,509 | 1,509 | 1,491 | 1,491 | 300 | 1,491 |
| 2024-07-30 | 1,493 | 1,510 | 1,493 | 1,510 | 500 | 1,510 |
| 2024-07-29 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2024-07-26 | 1,486 | 1,486 | 1,486 | 1,486 | 500 | 1,486 |
| 2024-07-25 | 1,490 | 1,490 | 1,487 | 1,487 | 2,300 | 1,487 |
| 2024-07-24 | 1,488 | 1,498 | 1,486 | 1,490 | 1,100 | 1,490 |
| 2024-07-23 | 1,483 | 1,492 | 1,480 | 1,490 | 700 | 1,490 |
| 2024-07-22 | 1,479 | 1,490 | 1,479 | 1,490 | 1,200 | 1,490 |
| 2024-07-19 | 1,478 | 1,479 | 1,478 | 1,479 | 600 | 1,479 |
| 2024-07-18 | 1,480 | 1,480 | 1,478 | 1,478 | 1,600 | 1,478 |
| 2024-07-17 | 1,495 | 1,495 | 1,481 | 1,481 | 700 | 1,481 |
| 2024-07-16 | 1,528 | 1,530 | 1,455 | 1,466 | 12,100 | 1,466 |
| 2024-07-12 | 1,543 | 1,544 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2024-07-11 | 1,531 | 1,532 | 1,530 | 1,530 | 700 | 1,530 |
| 2024-07-10 | 1,530 | 1,532 | 1,527 | 1,532 | 1,000 | 1,532 |
| 2024-07-09 | 1,532 | 1,534 | 1,532 | 1,532 | 1,700 | 1,532 |
| 2024-07-08 | 1,530 | 1,531 | 1,530 | 1,531 | 500 | 1,531 |
| 2024-07-05 | 1,532 | 1,532 | 1,530 | 1,530 | 600 | 1,530 |
| 2024-07-04 | 1,534 | 1,534 | 1,533 | 1,534 | 400 | 1,534 |
| 2024-07-03 | 1,545 | 1,545 | 1,523 | 1,538 | 900 | 1,538 |
| 2024-07-02 | 1,523 | 1,523 | 1,523 | 1,523 | 600 | 1,523 |
| 2024-07-01 | 1,522 | 1,542 | 1,522 | 1,523 | 700 | 1,523 |
| 2024-06-28 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 1,523 |
| 2024-06-27 | 1,523 | 1,523 | 1,522 | 1,523 | 400 | 1,523 |
| 2024-06-26 | 1,524 | 1,524 | 1,523 | 1,523 | 400 | 1,523 |
| 2024-06-25 | 1,541 | 1,541 | 1,525 | 1,525 | 1,700 | 1,525 |
| 2024-06-24 | 1,544 | 1,544 | 1,523 | 1,523 | 900 | 1,523 |
| 2024-06-21 | 1,526 | 1,526 | 1,524 | 1,524 | 1,200 | 1,524 |
| 2024-06-20 | 1,540 | 1,543 | 1,526 | 1,526 | 1,100 | 1,526 |
| 2024-06-19 | 1,527 | 1,542 | 1,527 | 1,541 | 800 | 1,541 |
| 2024-06-18 | 1,515 | 1,543 | 1,515 | 1,527 | 2,100 | 1,527 |
| 2024-06-17 | 1,500 | 1,517 | 1,500 | 1,515 | 6,200 | 1,515 |
| 2024-06-14 | 1,513 | 1,513 | 1,496 | 1,500 | 1,400 | 1,500 |
| 2024-06-13 | 1,515 | 1,515 | 1,514 | 1,514 | 200 | 1,514 |
| 2024-06-12 | 1,495 | 1,496 | 1,495 | 1,496 | 200 | 1,496 |
| 2024-06-11 | - | - | - | 1,494 | - | 1,494 |
| 2024-06-10 | 1,494 | 1,500 | 1,494 | 1,494 | 300 | 1,494 |
| 2024-06-07 | 1,495 | 1,495 | 1,494 | 1,494 | 400 | 1,494 |
| 2024-06-06 | 1,500 | 1,500 | 1,495 | 1,495 | 600 | 1,495 |
| 2024-06-05 | - | - | - | 1,492 | - | 1,492 |
| 2024-06-04 | - | - | - | 1,492 | - | 1,492 |
| 2024-06-03 | 1,503 | 1,534 | 1,492 | 1,492 | 1,200 | 1,492 |
| 2024-05-31 | 1,484 | 1,484 | 1,483 | 1,483 | 400 | 1,483 |
| 2024-05-30 | 1,485 | 1,485 | 1,484 | 1,484 | 400 | 1,484 |
| 2024-05-29 | 1,486 | 1,486 | 1,485 | 1,485 | 700 | 1,485 |
| 2024-05-28 | 1,493 | 1,493 | 1,486 | 1,486 | 300 | 1,486 |
| 2024-05-27 | 1,485 | 1,513 | 1,484 | 1,485 | 1,300 | 1,485 |
| 2024-05-24 | 1,480 | 1,527 | 1,480 | 1,484 | 5,400 | 1,484 |
| 2024-05-23 | 1,517 | 1,535 | 1,510 | 1,534 | 3,200 | 1,534 |
| 2024-05-22 | 1,483 | 1,539 | 1,483 | 1,517 | 8,900 | 1,517 |
| 2024-05-21 | 1,484 | 1,486 | 1,483 | 1,486 | 1,800 | 1,486 |
| 2024-05-20 | 1,469 | 1,499 | 1,469 | 1,485 | 1,200 | 1,485 |
| 2024-05-17 | 1,499 | 1,499 | 1,460 | 1,485 | 1,500 | 1,485 |
| 2024-05-16 | 1,505 | 1,505 | 1,485 | 1,491 | 2,300 | 1,491 |
| 2024-05-15 | 1,493 | 1,493 | 1,492 | 1,492 | 600 | 1,492 |
| 2024-05-14 | 1,495 | 1,500 | 1,495 | 1,500 | 300 | 1,500 |
| 2024-05-13 | 1,492 | 1,492 | 1,492 | 1,492 | 300 | 1,492 |
| 2024-05-10 | 1,495 | 1,510 | 1,492 | 1,492 | 700 | 1,492 |
| 2024-05-09 | 1,510 | 1,511 | 1,510 | 1,511 | 600 | 1,511 |
| 2024-05-08 | 1,500 | 1,500 | 1,490 | 1,490 | 800 | 1,490 |
| 2024-05-07 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2024-05-02 | - | - | - | 1,493 | - | 1,493 |
| 2024-05-01 | 1,492 | 1,493 | 1,492 | 1,493 | 200 | 1,493 |
| 2024-04-30 | 1,488 | 1,490 | 1,488 | 1,490 | 800 | 1,490 |
| 2024-04-26 | 1,506 | 1,506 | 1,503 | 1,503 | 700 | 1,503 |
| 2024-04-25 | 1,506 | 1,506 | 1,506 | 1,506 | 300 | 1,506 |
| 2024-04-24 | 1,523 | 1,523 | 1,506 | 1,506 | 400 | 1,506 |
| 2024-04-23 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 1,503 |
| 2024-04-22 | 1,502 | 1,506 | 1,501 | 1,506 | 600 | 1,506 |
| 2024-04-19 | 1,509 | 1,510 | 1,500 | 1,501 | 2,300 | 1,501 |
| 2024-04-18 | 1,519 | 1,519 | 1,505 | 1,505 | 500 | 1,505 |
| 2024-04-17 | 1,523 | 1,523 | 1,501 | 1,501 | 1,400 | 1,501 |
| 2024-04-16 | 1,510 | 1,525 | 1,510 | 1,525 | 1,000 | 1,525 |
| 2024-04-15 | 1,492 | 1,508 | 1,492 | 1,508 | 700 | 1,508 |
| 2024-04-12 | 1,495 | 1,496 | 1,493 | 1,496 | 700 | 1,496 |
| 2024-04-11 | 1,492 | 1,494 | 1,492 | 1,494 | 300 | 1,494 |
| 2024-04-10 | 1,495 | 1,495 | 1,493 | 1,493 | 1,200 | 1,493 |
| 2024-04-09 | 1,495 | 1,495 | 1,494 | 1,494 | 500 | 1,494 |
| 2024-04-08 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2024-04-05 | 1,517 | 1,517 | 1,494 | 1,494 | 1,300 | 1,494 |
| 2024-04-04 | 1,495 | 1,495 | 1,495 | 1,495 | 200 | 1,495 |
| 2024-04-03 | 1,490 | 1,495 | 1,489 | 1,495 | 1,300 | 1,495 |
| 2024-04-02 | 1,510 | 1,516 | 1,491 | 1,495 | 1,900 | 1,495 |
| 2024-04-01 | 1,519 | 1,519 | 1,518 | 1,518 | 200 | 1,518 |
| 2024-03-29 | 1,526 | 1,526 | 1,518 | 1,518 | 1,100 | 1,518 |
| 2024-03-28 | 1,523 | 1,541 | 1,523 | 1,523 | 1,100 | 1,523 |
| 2024-03-27 | 1,522 | 1,523 | 1,522 | 1,522 | 1,100 | 1,522 |
| 2024-03-26 | 1,522 | 1,524 | 1,522 | 1,522 | 800 | 1,522 |
| 2024-03-25 | 1,522 | 1,522 | 1,521 | 1,522 | 500 | 1,522 |
| 2024-03-22 | 1,510 | 1,512 | 1,510 | 1,510 | 700 | 1,510 |
| 2024-03-21 | 1,505 | 1,513 | 1,491 | 1,500 | 1,600 | 1,500 |
| 2024-03-19 | 1,491 | 1,505 | 1,488 | 1,505 | 2,000 | 1,505 |
| 2024-03-18 | 1,491 | 1,491 | 1,491 | 1,491 | 600 | 1,491 |
| 2024-03-15 | 1,494 | 1,502 | 1,483 | 1,491 | 1,800 | 1,491 |
| 2024-03-14 | - | - | - | 1,493 | - | 1,493 |
| 2024-03-13 | 1,505 | 1,505 | 1,490 | 1,493 | 1,000 | 1,493 |
| 2024-03-12 | 1,469 | 1,510 | 1,469 | 1,506 | 700 | 1,506 |
| 2024-03-11 | 1,457 | 1,470 | 1,457 | 1,469 | 2,200 | 1,469 |
| 2024-03-08 | 1,470 | 1,471 | 1,461 | 1,471 | 1,000 | 1,471 |
| 2024-03-07 | 1,470 | 1,471 | 1,467 | 1,470 | 900 | 1,470 |
| 2024-03-06 | 1,480 | 1,500 | 1,469 | 1,470 | 700 | 1,470 |
| 2024-03-05 | 1,478 | 1,478 | 1,469 | 1,469 | 1,400 | 1,469 |
| 2024-03-04 | 1,504 | 1,507 | 1,483 | 1,483 | 2,200 | 1,483 |
| 2024-03-01 | 1,524 | 1,524 | 1,507 | 1,507 | 2,000 | 1,507 |
| 2024-02-29 | 1,525 | 1,529 | 1,510 | 1,522 | 900 | 1,522 |
| 2024-02-28 | 1,490 | 1,528 | 1,480 | 1,528 | 1,300 | 1,528 |
| 2024-02-27 | 1,485 | 1,501 | 1,482 | 1,501 | 1,500 | 1,501 |
| 2024-02-26 | 1,476 | 1,489 | 1,470 | 1,486 | 1,200 | 1,486 |
| 2024-02-22 | 1,476 | 1,476 | 1,465 | 1,465 | 1,200 | 1,465 |
| 2024-02-21 | 1,465 | 1,465 | 1,465 | 1,465 | 600 | 1,465 |
| 2024-02-20 | 1,463 | 1,465 | 1,463 | 1,465 | 600 | 1,465 |
| 2024-02-19 | 1,463 | 1,484 | 1,461 | 1,461 | 2,600 | 1,461 |
| 2024-02-16 | 1,469 | 1,469 | 1,456 | 1,456 | 2,100 | 1,456 |
| 2024-02-15 | 1,440 | 1,470 | 1,440 | 1,467 | 1,000 | 1,467 |
| 2024-02-14 | 1,437 | 1,490 | 1,425 | 1,470 | 2,500 | 1,470 |
| 2024-02-13 | 1,480 | 1,493 | 1,436 | 1,436 | 7,800 | 1,436 |
| 2024-02-09 | 1,551 | 1,553 | 1,500 | 1,510 | 6,700 | 1,510 |
| 2024-02-08 | 1,551 | 1,552 | 1,551 | 1,551 | 800 | 1,551 |
| 2024-02-07 | 1,560 | 1,569 | 1,551 | 1,551 | 900 | 1,551 |
| 2024-02-06 | 1,550 | 1,577 | 1,550 | 1,564 | 2,300 | 1,564 |
| 2024-02-05 | 1,558 | 1,560 | 1,550 | 1,550 | 1,500 | 1,550 |
| 2024-02-02 | 1,557 | 1,558 | 1,557 | 1,557 | 400 | 1,557 |
| 2024-02-01 | 1,554 | 1,573 | 1,554 | 1,555 | 1,600 | 1,555 |
| 2024-01-31 | 1,557 | 1,568 | 1,552 | 1,553 | 1,800 | 1,553 |
| 2024-01-30 | 1,582 | 1,582 | 1,555 | 1,555 | 1,600 | 1,555 |
| 2024-01-29 | 1,543 | 1,577 | 1,543 | 1,564 | 1,600 | 1,564 |
| 2024-01-26 | 1,540 | 1,544 | 1,537 | 1,543 | 1,800 | 1,543 |
| 2024-01-25 | 1,538 | 1,540 | 1,537 | 1,538 | 500 | 1,538 |
| 2024-01-24 | 1,530 | 1,540 | 1,530 | 1,531 | 600 | 1,531 |
| 2024-01-23 | 1,532 | 1,544 | 1,530 | 1,530 | 2,300 | 1,530 |
| 2024-01-22 | 1,529 | 1,546 | 1,516 | 1,532 | 3,300 | 1,532 |
| 2024-01-19 | 1,529 | 1,532 | 1,529 | 1,532 | 500 | 1,532 |
| 2024-01-18 | 1,523 | 1,528 | 1,523 | 1,528 | 200 | 1,528 |
| 2024-01-17 | 1,541 | 1,545 | 1,528 | 1,528 | 2,100 | 1,528 |
| 2024-01-16 | 1,543 | 1,545 | 1,541 | 1,541 | 1,500 | 1,541 |
| 2024-01-15 | 1,548 | 1,561 | 1,543 | 1,543 | 1,300 | 1,543 |
| 2024-01-12 | 1,551 | 1,551 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2024-01-11 | 1,557 | 1,557 | 1,542 | 1,542 | 1,400 | 1,542 |
| 2024-01-10 | 1,552 | 1,552 | 1,543 | 1,543 | 1,200 | 1,543 |
| 2024-01-09 | 1,540 | 1,562 | 1,540 | 1,551 | 2,500 | 1,551 |
| 2024-01-05 | 1,532 | 1,542 | 1,520 | 1,542 | 4,100 | 1,542 |
| 2024-01-04 | 1,502 | 1,532 | 1,502 | 1,532 | 1,000 | 1,532 |
分割・併合履歴 ： なし
