4124 大阪油化工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,500 | 1,500 | 1,476 | 1,489 | 800 | 1,489 |
| 2023-02-02 | 1,497 | 1,510 | 1,483 | 1,496 | 1,800 | 1,496 |
| 2023-02-01 | 1,496 | 1,497 | 1,496 | 1,497 | 400 | 1,497 |
| 2023-01-31 | 1,508 | 1,508 | 1,490 | 1,490 | 500 | 1,490 |
| 2023-01-30 | 1,499 | 1,508 | 1,492 | 1,505 | 3,800 | 1,505 |
| 2023-01-27 | 1,464 | 1,481 | 1,464 | 1,481 | 600 | 1,481 |
| 2023-01-26 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2023-01-25 | 1,495 | 1,495 | 1,479 | 1,479 | 900 | 1,479 |
| 2023-01-24 | 1,488 | 1,490 | 1,477 | 1,490 | 1,600 | 1,490 |
| 2023-01-23 | 1,469 | 1,488 | 1,436 | 1,488 | 2,600 | 1,488 |
| 2023-01-20 | 1,450 | 1,461 | 1,435 | 1,455 | 2,600 | 1,455 |
| 2023-01-19 | 1,470 | 1,487 | 1,470 | 1,480 | 1,500 | 1,480 |
| 2023-01-18 | 1,447 | 1,479 | 1,433 | 1,479 | 10,500 | 1,479 |
| 2023-01-17 | 1,438 | 1,450 | 1,438 | 1,445 | 5,000 | 1,445 |
| 2023-01-16 | 1,432 | 1,436 | 1,432 | 1,436 | 300 | 1,436 |
| 2023-01-13 | 1,438 | 1,438 | 1,432 | 1,432 | 200 | 1,432 |
| 2023-01-12 | 1,428 | 1,438 | 1,428 | 1,438 | 200 | 1,438 |
| 2023-01-11 | 1,462 | 1,462 | 1,431 | 1,431 | 300 | 1,431 |
| 2023-01-10 | 1,412 | 1,470 | 1,412 | 1,470 | 900 | 1,470 |
| 2023-01-06 | 1,403 | 1,416 | 1,402 | 1,416 | 300 | 1,416 |
| 2023-01-05 | 1,403 | 1,403 | 1,401 | 1,401 | 300 | 1,401 |
| 2023-01-04 | 1,425 | 1,425 | 1,403 | 1,405 | 2,200 | 1,405 |
分割・併合履歴 ： なし