4124 大阪油化工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,4621,4621,4211,4293,2001,429
2022-09-271,4651,4651,4501,4621,8001,462
2022-09-261,4511,4711,4251,4625,2001,462
2022-09-221,4871,4871,4571,4622,9001,462
2022-09-211,4621,4901,4511,4905,3001,490
2022-09-201,4771,4771,4611,4632,5001,463
2022-09-161,4821,4831,4631,4633,0001,463
2022-09-151,4911,5391,4681,4826,6001,482
2022-09-141,4671,5851,4521,4895,5001,489
2022-09-131,5011,5201,4661,47120,5001,471
2022-09-121,4911,5191,4521,4835,8001,483
2022-09-091,5151,5151,4731,4734,0001,473
2022-09-081,5001,5091,4701,4945,8001,494
2022-09-071,6061,6091,4421,49112,9001,491
2022-09-061,5551,6691,5551,56615,7001,566
2022-09-051,4671,5491,4401,5297,1001,529
2022-09-021,5111,5181,4611,4666,9001,466
2022-09-011,5101,5581,4861,51811,7001,518
2022-08-311,5671,5751,5241,5276,0001,527
2022-08-301,5511,6421,5271,58311,4001,583
2022-08-291,5481,5991,5201,52519,6001,525
2022-08-261,6861,6991,5721,62838,3001,628
2022-08-251,7402,0201,6061,652433,9001,652
2022-08-241,4201,7111,4201,711218,1001,711
2022-08-231,3711,4341,3511,4119,3001,411
2022-08-221,3791,3791,3501,3712,1001,371
2022-08-191,3601,3801,3511,3793,9001,379
2022-08-181,3531,3551,3511,3555001,355
2022-08-171,3701,3701,3511,3672,1001,367
2022-08-161,3501,3511,3421,3432,8001,343
2022-08-151,3521,3721,3371,3505,3001,350
2022-08-121,3511,3761,3371,3735,8001,373
2022-08-101,3581,3821,3531,3531,7001,353
2022-08-091,3911,4001,3811,4001,8001,400
2022-08-081,3291,3921,3251,3912,0001,391
2022-08-051,3301,3381,3111,3271,1001,327
2022-08-041,3301,3301,3171,3306001,330
2022-08-031,3191,3301,3191,3301,7001,330
2022-08-021,3441,3441,3191,3198001,319
2022-08-011,3391,3521,3241,3411,8001,341
2022-07-291,3501,3501,3391,3393001,339
2022-07-281,3551,3551,3421,3457001,345
2022-07-27---1,355-1,355
2022-07-261,3551,3551,3551,3552001,355
2022-07-251,3941,3941,3511,3617001,361
2022-07-221,3731,4081,3131,3802,7001,380
2022-07-211,3741,3781,3731,3785001,378
2022-07-201,3751,3781,3661,3661,4001,366
2022-07-191,3871,4001,3701,3721,5001,372
2022-07-15---1,395-1,395
2022-07-141,3731,3951,3731,3957001,395
2022-07-13---1,374-1,374
2022-07-121,3741,3741,3741,3741001,374
2022-07-111,3681,3751,3681,3744001,374
2022-07-081,3781,3781,3651,3653001,365
2022-07-071,3621,3631,3621,3633001,363
2022-07-061,3421,3701,3421,3691,4001,369
2022-07-051,3521,3851,3321,3322,0001,332
2022-07-041,3501,3991,3251,3801,4001,380
2022-07-011,3631,3631,3261,3491,0001,349
2022-06-301,4131,4301,3771,3773,2001,377
2022-06-291,3571,4121,3431,4123,0001,412
2022-06-281,3611,4081,3611,3873,8001,387
2022-06-271,3051,4171,3051,3615,3001,361
2022-06-241,3391,3391,3051,3057001,305
2022-06-231,3031,3101,2801,3101,2001,310
2022-06-221,3111,3171,3091,3092,3001,309
2022-06-211,2911,3111,2911,3113001,311
2022-06-201,2901,3201,2901,3201,8001,320
2022-06-171,2851,2851,2781,2784001,278
2022-06-161,3021,3021,2901,2907001,290
2022-06-151,2861,3071,2811,2861,5001,286
2022-06-14---1,286-1,286
2022-06-131,2801,2961,2771,2861,8001,286
2022-06-101,3071,3071,3041,3042001,304
2022-06-091,3071,3071,3071,3072001,307
2022-06-081,3001,3001,2941,3001,4001,300
2022-06-071,3001,3001,3001,3003001,300
2022-06-061,2911,3001,2891,3001,4001,300
2022-06-031,2851,2851,2851,2856001,285
2022-06-021,2881,3201,2881,3061,4001,306
2022-06-011,2881,2881,2881,2881001,288
2022-05-311,3061,3061,2791,2883,3001,288
2022-05-301,2811,3001,2771,2832,4001,283
2022-05-271,2851,2951,2781,2781,6001,278
2022-05-261,3271,3271,2921,2961,6001,296
2022-05-251,2601,3571,2601,3444,6001,344
2022-05-241,2871,2991,2601,2902,7001,290
2022-05-231,2801,3011,2801,3012,7001,301
2022-05-201,2721,2801,2721,2801,4001,280
2022-05-191,2821,3001,2821,3004001,300
2022-05-181,2491,3001,2491,2772,5001,277
2022-05-171,2311,2401,2311,2378001,237
2022-05-161,3101,3131,2171,2317,1001,231
2022-05-131,2851,3131,2811,3131,0001,313
2022-05-121,3021,3191,2971,2972,5001,297
2022-05-111,3081,3161,3021,3021,4001,302
2022-05-101,3021,3081,2841,3081,3001,308
2022-05-091,3361,3361,3201,3205001,320
2022-05-061,3201,3471,3191,3361,1001,336
2022-05-021,3041,3401,3041,3214001,321
2022-04-28---1,364-1,364
2022-04-271,3501,3641,2521,3647,4001,364
2022-04-261,3551,3731,3261,3665,8001,366
2022-04-251,3961,4001,3521,3554,4001,355
2022-04-221,4061,4121,3951,3951,9001,395
2022-04-211,4151,4151,4051,4061,9001,406
2022-04-201,4451,4551,4101,4103,8001,410
2022-04-191,4481,4481,4411,4441,2001,444
2022-04-181,5091,5091,4401,4453,8001,445
2022-04-151,5131,5291,5061,5063,8001,506
2022-04-141,5041,5401,4971,5404,3001,540
2022-04-131,4321,5041,4251,5043,4001,504
2022-04-121,4751,4751,4421,4424,2001,442
2022-04-111,4611,4781,4531,4783,3001,478
2022-04-081,4401,4791,4331,4512,7001,451
2022-04-071,4501,4701,4251,4273,7001,427
2022-04-061,4711,4711,4451,46525,9001,465
2022-04-051,4301,4971,4031,4715,9001,471
2022-04-041,4351,4431,3801,4035,6001,403
2022-04-011,5001,5271,4001,42511,6001,425
2022-03-311,5221,5221,4581,4904,7001,490
2022-03-301,5101,5461,4491,5016,3001,501
2022-03-291,4411,4731,4001,4427,2001,442
2022-03-281,4951,4951,4411,4804,7001,480
2022-03-251,5951,6351,5001,51722,4001,517
2022-03-241,3591,5591,3501,55543,6001,555
2022-03-231,3351,3751,2861,37510,7001,375
2022-03-221,3151,3381,3001,3057,8001,305
2022-03-181,3301,3441,2711,34423,8001,344
2022-03-171,2941,5101,2911,350138,7001,350
2022-03-161,2001,2101,1971,2107001,210
2022-03-151,1771,2221,1771,1992,0001,199
2022-03-141,2171,2171,1821,1896001,189
2022-03-111,2001,2191,2001,2005001,200
2022-03-101,1991,2301,1991,2001,0001,200
2022-03-091,1821,1991,1611,1992,2001,199
2022-03-081,2331,2331,1901,1902,2001,190
2022-03-071,2831,2831,1901,2284,1001,228
2022-03-041,2521,3001,2271,3002,3001,300
2022-03-031,2571,2631,2521,2521,2001,252
2022-03-021,2761,2801,2511,2612,8001,261
2022-03-011,2861,3001,2451,3004,0001,300
2022-02-281,2351,2551,2231,2262,1001,226
2022-02-251,2061,2291,1961,2131,6001,213
2022-02-241,2591,2591,2121,2121,9001,212
2022-02-221,2771,2801,2261,2593,9001,259
2022-02-211,2911,3001,2471,2721,4001,272
2022-02-181,2731,3381,2621,3211,0001,321
2022-02-171,3151,3421,2751,2933,5001,293
2022-02-161,3101,3531,3001,3076,8001,307
2022-02-151,2111,3131,2111,3133,3001,313
2022-02-141,1451,2501,1451,2067,2001,206
2022-02-101,2551,3191,2351,2958,0001,295
2022-02-091,2301,2431,2191,2193,2001,219
2022-02-081,1981,2331,1981,2113,1001,211
2022-02-071,1851,2091,1831,1982,5001,198
2022-02-041,1921,2221,1721,1832,8001,183
2022-02-031,2201,2291,1851,1924,2001,192
2022-02-021,2511,2701,2281,2332,7001,233
2022-02-011,2001,2581,1921,2375,6001,237
2022-01-311,1481,2061,1481,1923,8001,192
2022-01-281,1701,1791,1271,1787,6001,178
2022-01-271,2691,2801,1651,16513,2001,165
2022-01-261,2991,3171,2691,2773,0001,277
2022-01-251,3331,3761,2701,2817,4001,281
2022-01-241,2901,3331,2851,3332,8001,333
2022-01-211,3131,3141,2921,2927,9001,292
2022-01-201,3411,3411,3241,3411,5001,341
2022-01-191,3831,3891,3401,3454,2001,345
2022-01-181,3841,4141,3831,3839001,383
2022-01-171,4191,4191,3711,3835,4001,383
2022-01-141,4001,4421,3501,43010,5001,430
2022-01-131,4121,4271,4061,4164,7001,416
2022-01-121,4381,4731,4371,4571,2001,457
2022-01-111,4081,4251,4001,4202,9001,420
2022-01-071,4811,4811,3791,40317,3001,403
2022-01-061,5091,5481,4901,4909,3001,490
2022-01-051,4881,5391,4881,5195,3001,519
2022-01-041,4861,5081,4781,4943,3001,494

分割・併合履歴 : なし