4124 大阪油化工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-041,1111,1161,1101,1161,2001,116
2020-12-031,1191,1191,1161,1161,0001,116
2020-12-021,1371,1371,1091,1108001,110
2020-12-011,1201,1371,1131,1371,0001,137
2020-11-301,1211,1211,1211,1211001,121
2020-11-271,1421,1421,1121,1251,2001,125
2020-11-261,1631,1631,1301,1427001,142
2020-11-251,1671,1671,1371,1456001,145
2020-11-241,1291,1561,1291,1566001,156
2020-11-201,1291,1291,1291,1291001,129
2020-11-191,1481,1481,1451,1476001,147
2020-11-181,1811,1811,1131,1353,9001,135
2020-11-171,1701,1811,1521,1811,4001,181
2020-11-161,1871,1871,1581,1701,3001,170
2020-11-131,2881,3021,1521,18612,7001,186
2020-11-121,3121,3121,3121,3122001,312
2020-11-11---1,368-1,368
2020-11-101,3681,3681,3681,3682001,368
2020-11-091,3301,3401,3161,3401,0001,340
2020-11-061,2971,3241,2971,3246001,324
2020-11-051,3301,3301,3191,3192001,319
2020-11-041,3401,3401,3101,3377001,337
2020-11-021,3061,3401,2901,3401,3001,340
2020-10-301,2821,3061,2821,3067001,306
2020-10-291,2891,3131,2891,3123001,312
2020-10-281,3301,3301,3191,3192,8001,319
2020-10-27---1,330-1,330
2020-10-261,3301,3301,3301,3301001,330
2020-10-231,3661,3661,3361,3428001,342
2020-10-221,3301,3681,3301,3411,2001,341
2020-10-21---1,342-1,342
2020-10-201,3401,3551,3331,3421,2001,342
2020-10-191,3671,3701,3301,3702,7001,370
2020-10-161,3161,3161,3061,3072,4001,307
2020-10-151,3451,3511,3161,3161,9001,316
2020-10-141,3161,3451,3161,3454001,345
2020-10-131,3101,3341,3101,3249001,324
2020-10-121,3271,3271,3001,3093,0001,309
2020-10-091,3321,3341,3321,3341,0001,334
2020-10-081,3301,3301,3171,3179001,317
2020-10-07---1,322-1,322
2020-10-061,3061,3221,3061,3226001,322
2020-10-051,3251,3331,3101,3308001,330
2020-10-021,3531,3531,3291,3432,1001,343
2020-09-301,3701,3751,3531,3757001,375
2020-09-291,3601,3731,3601,3733001,373
2020-09-281,3801,3821,3801,3802,0001,380
2020-09-251,3961,3961,3871,3875001,387
2020-09-241,3731,3791,3731,3799001,379
2020-09-231,3701,4041,3651,3732,0001,373
2020-09-181,3831,3911,3661,3701,0001,370
2020-09-171,4091,4091,3911,3921,0001,392
2020-09-161,3851,3851,3791,3793001,379
2020-09-151,3631,3751,3631,3636001,363
2020-09-141,3641,3781,3641,3711,5001,371
2020-09-111,3941,4031,3941,3947001,394
2020-09-101,3781,3941,3651,3941,7001,394
2020-09-091,3621,3781,3621,3775001,377
2020-09-081,3981,3981,3721,3727001,372
2020-09-071,3911,3911,3501,3721,0001,372
2020-09-041,3821,4041,3781,3828001,382
2020-09-031,4401,4401,4001,4169001,416
2020-09-021,4651,4981,3771,4204,2001,420
2020-09-011,4411,4781,4411,4602,0001,460
2020-08-311,3801,4511,3801,4322,6001,432
2020-08-281,3961,4821,3771,3777,1001,377
2020-08-271,3571,3931,3561,3934,9001,393
2020-08-261,3351,3561,3351,3562,1001,356
2020-08-251,3301,3301,3181,3301,0001,330
2020-08-241,3071,3331,3071,3181,1001,318
2020-08-211,3381,3411,3021,3071,4001,307
2020-08-201,3231,3231,3031,31810,5001,318
2020-08-191,3231,3231,3211,32310,2001,323
2020-08-181,3321,3321,3241,3248,2001,324
2020-08-171,3121,3211,3121,3214001,321
2020-08-141,3111,3251,3081,3255001,325
2020-08-131,3291,3501,3101,3111,4001,311
2020-08-121,2911,3191,2911,31012,7001,310
2020-08-111,2891,3121,2891,3003001,300
2020-08-071,3791,3791,2901,3002,1001,300
2020-08-061,3601,3851,3551,3782,5001,378
2020-08-051,3191,3501,3151,3501,4001,350
2020-08-041,2201,3291,2201,3204,0001,320
2020-08-031,2101,2501,2101,2501,4001,250
2020-07-311,2801,2801,1941,2404,5001,240
2020-07-301,3231,3231,2891,2902,1001,290
2020-07-291,3241,3241,2931,2931,7001,293
2020-07-281,2951,3021,2921,3001,2001,300
2020-07-271,3321,3461,2821,3044,2001,304
2020-07-221,3951,3951,3511,3621,8001,362
2020-07-211,4361,4381,3371,3654,8001,365
2020-07-201,3401,4261,3001,40621,0001,406
2020-07-171,4801,6311,3721,380149,1001,380
2020-07-161,3501,3501,3311,3319001,331
2020-07-151,3641,3791,3321,3321,2001,332
2020-07-141,3571,3601,3271,3601,2001,360
2020-07-131,3821,3871,3531,3642,6001,364
2020-07-101,3911,3911,3871,3873001,387
2020-07-091,3561,3801,3501,3662,2001,366
2020-07-081,3131,4141,3131,37012,2001,370
2020-07-071,3101,3101,3101,3101,0001,310
2020-07-061,2521,3131,2521,3103,3001,310
2020-07-031,2491,3151,2491,3032,6001,303
2020-07-021,2811,2811,2641,2641,0001,264
2020-07-011,2811,2861,2561,2802,2001,280
2020-06-30---1,259-1,259
2020-06-29---1,259-1,259
2020-06-261,2591,2591,2591,2592001,259
2020-06-251,2891,2891,2851,2878001,287
2020-06-241,2811,2811,2671,2814001,281
2020-06-231,2511,2821,2511,2821,3001,282
2020-06-221,2701,2901,2461,2464,8001,246
2020-06-191,2341,2411,2131,2402,1001,240
2020-06-181,2031,2181,2031,2184001,218
2020-06-171,2161,2261,2031,2033,9001,203
2020-06-161,2301,2341,2021,2023,0001,202
2020-06-151,2441,2491,2141,2181,8001,218
2020-06-121,2131,2251,2001,2251,3001,225
2020-06-111,2391,2461,2201,2202,1001,220
2020-06-101,2181,2391,2171,2392,4001,239
2020-06-091,2361,2361,2251,2368001,236
2020-06-081,2261,2391,2261,2367001,236
2020-06-051,2151,2291,2151,2296001,229
2020-06-041,2151,2261,2101,2101,5001,210
2020-06-031,2201,2301,2141,2151,0001,215
2020-06-021,2101,2161,2051,2161,6001,216
2020-06-011,2181,2181,2021,2163001,216
2020-05-291,1901,2131,1901,2121,1001,212
2020-05-281,1901,2181,1901,2041,3001,204
2020-05-271,2191,2191,1811,2153,0001,215
2020-05-261,2101,2151,1851,1892,0001,189
2020-05-251,1921,2151,1921,2151,4001,215
2020-05-221,1831,1921,1751,1921,4001,192
2020-05-211,1731,2131,1611,2134,5001,213
2020-05-201,1601,1981,1571,1973,2001,197
2020-05-191,1221,1571,1221,1492,4001,149
2020-05-181,1411,1411,1041,1222,2001,122
2020-05-151,0701,1601,0701,1415,4001,141
2020-05-141,1001,1001,0651,0658001,065
2020-05-131,1051,1061,1051,1055001,105
2020-05-121,0901,0991,0801,0991,4001,099
2020-05-111,0841,0901,0601,0608001,060
2020-05-081,0801,0801,0601,0707001,070
2020-05-071,0641,0641,0501,0508001,050
2020-05-011,0601,0931,0571,0652,2001,065
2020-04-30---1,097-1,097
2020-04-281,0111,0971,0101,0971,9001,097
2020-04-271,0001,0701,0001,0704,5001,070
2020-04-249601,000960999700999
2020-04-23980980965977800977
2020-04-229909909809801,000980
2020-04-211,0191,0199899912,000991
2020-04-201,0001,0351,0001,0201,7001,020
2020-04-179991,0069541,0062,0001,006
2020-04-169301,0059301,0051,6001,005
2020-04-15925926925926600926
2020-04-149039469019252,100925
2020-04-139089119089101,200910
2020-04-109009369009341,000934
2020-04-09---920-920
2020-04-08920920920920100920
2020-04-07873896866896600896
2020-04-068838888708885,200888
2020-04-03860883859883500883
2020-04-02888888888888100888
2020-04-01874874870874600874
2020-03-31869869869869200869
2020-03-308708878598691,700869
2020-03-27919949919949300949
2020-03-26895909895908400908
2020-03-259209258909253,000925
2020-03-248939198939192,300919
2020-03-23878878878878500878
2020-03-19896896863878800878
2020-03-18879879878879500879
2020-03-178558658358501,000850
2020-03-168408658408402,000840
2020-03-138268658008247,700824
2020-03-128759008729002,900900
2020-03-119049318899059,500905
2020-03-1097697688093426,300934
2020-03-091,0551,0551,0021,0034,4001,003
2020-03-061,1141,1141,0801,0822,7001,082
2020-03-051,1041,1341,1041,1145001,114
2020-03-041,1361,1451,1301,13411,1001,134
2020-03-031,0751,1221,0751,10626,2001,106
2020-03-021,0651,1211,0611,08716,8001,087
2020-02-281,0931,1501,0501,05917,7001,059
2020-02-271,2301,2371,2131,2133,4001,213
2020-02-261,2381,2411,2321,2322,4001,232
2020-02-251,2501,2581,2431,2434,8001,243
2020-02-211,2731,2731,2601,2603,5001,260
2020-02-201,2751,2751,2601,2605001,260
2020-02-191,2601,2611,2601,2609001,260
2020-02-181,2611,2611,2601,2609001,260
2020-02-171,2701,2741,2591,2611,5001,261
2020-02-141,2821,2821,2701,2704,0001,270
2020-02-131,2711,2781,2621,2725,8001,272
2020-02-121,2751,2881,2721,2721,8001,272
2020-02-101,2901,3101,2771,2774,1001,277
2020-02-071,2891,2931,2831,2832,0001,283
2020-02-061,2901,2901,2761,2891,1001,289
2020-02-051,2801,2901,2801,2903,7001,290
2020-02-041,2801,2851,2621,2622,7001,262
2020-02-031,2601,2691,2601,2691,2001,269
2020-01-311,2621,2961,2621,2691,6001,269
2020-01-301,2981,2981,2621,2623,8001,262
2020-01-291,2711,3281,2701,2982,7001,298
2020-01-281,2631,2761,2601,2703,2001,270
2020-01-271,2601,2901,2601,2795,3001,279
2020-01-241,3171,3171,2901,2901,1001,290
2020-01-231,2901,2901,2811,2891,5001,289
2020-01-221,2931,2931,2821,2846001,284
2020-01-211,2951,2951,2871,2891,8001,289
2020-01-201,3071,3111,2941,3027001,302
2020-01-171,3241,3241,3101,3108001,310
2020-01-161,3371,3371,2901,3002,9001,300
2020-01-151,3191,3251,3001,3104,6001,310
2020-01-141,3031,3101,2821,2892,7001,289
2020-01-101,2931,3051,2931,3052,1001,305
2020-01-091,2741,2931,2711,2933,1001,293
2020-01-081,2941,2941,2601,2808,6001,280
2020-01-071,2921,2971,2701,2973,8001,297
2020-01-061,3241,3241,2801,30217,5001,302

分割・併合履歴 : なし