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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,462 | 1,462 | 1,421 | 1,429 | 3,200 | 1,429 |
| 2022-09-27 | 1,465 | 1,465 | 1,450 | 1,462 | 1,800 | 1,462 |
| 2022-09-26 | 1,451 | 1,471 | 1,425 | 1,462 | 5,200 | 1,462 |
| 2022-09-22 | 1,487 | 1,487 | 1,457 | 1,462 | 2,900 | 1,462 |
| 2022-09-21 | 1,462 | 1,490 | 1,451 | 1,490 | 5,300 | 1,490 |
| 2022-09-20 | 1,477 | 1,477 | 1,461 | 1,463 | 2,500 | 1,463 |
| 2022-09-16 | 1,482 | 1,483 | 1,463 | 1,463 | 3,000 | 1,463 |
| 2022-09-15 | 1,491 | 1,539 | 1,468 | 1,482 | 6,600 | 1,482 |
| 2022-09-14 | 1,467 | 1,585 | 1,452 | 1,489 | 5,500 | 1,489 |
| 2022-09-13 | 1,501 | 1,520 | 1,466 | 1,471 | 20,500 | 1,471 |
| 2022-09-12 | 1,491 | 1,519 | 1,452 | 1,483 | 5,800 | 1,483 |
| 2022-09-09 | 1,515 | 1,515 | 1,473 | 1,473 | 4,000 | 1,473 |
| 2022-09-08 | 1,500 | 1,509 | 1,470 | 1,494 | 5,800 | 1,494 |
| 2022-09-07 | 1,606 | 1,609 | 1,442 | 1,491 | 12,900 | 1,491 |
| 2022-09-06 | 1,555 | 1,669 | 1,555 | 1,566 | 15,700 | 1,566 |
| 2022-09-05 | 1,467 | 1,549 | 1,440 | 1,529 | 7,100 | 1,529 |
| 2022-09-02 | 1,511 | 1,518 | 1,461 | 1,466 | 6,900 | 1,466 |
| 2022-09-01 | 1,510 | 1,558 | 1,486 | 1,518 | 11,700 | 1,518 |
| 2022-08-31 | 1,567 | 1,575 | 1,524 | 1,527 | 6,000 | 1,527 |
| 2022-08-30 | 1,551 | 1,642 | 1,527 | 1,583 | 11,400 | 1,583 |
| 2022-08-29 | 1,548 | 1,599 | 1,520 | 1,525 | 19,600 | 1,525 |
| 2022-08-26 | 1,686 | 1,699 | 1,572 | 1,628 | 38,300 | 1,628 |
| 2022-08-25 | 1,740 | 2,020 | 1,606 | 1,652 | 433,900 | 1,652 |
| 2022-08-24 | 1,420 | 1,711 | 1,420 | 1,711 | 218,100 | 1,711 |
| 2022-08-23 | 1,371 | 1,434 | 1,351 | 1,411 | 9,300 | 1,411 |
| 2022-08-22 | 1,379 | 1,379 | 1,350 | 1,371 | 2,100 | 1,371 |
| 2022-08-19 | 1,360 | 1,380 | 1,351 | 1,379 | 3,900 | 1,379 |
| 2022-08-18 | 1,353 | 1,355 | 1,351 | 1,355 | 500 | 1,355 |
| 2022-08-17 | 1,370 | 1,370 | 1,351 | 1,367 | 2,100 | 1,367 |
| 2022-08-16 | 1,350 | 1,351 | 1,342 | 1,343 | 2,800 | 1,343 |
| 2022-08-15 | 1,352 | 1,372 | 1,337 | 1,350 | 5,300 | 1,350 |
| 2022-08-12 | 1,351 | 1,376 | 1,337 | 1,373 | 5,800 | 1,373 |
| 2022-08-10 | 1,358 | 1,382 | 1,353 | 1,353 | 1,700 | 1,353 |
| 2022-08-09 | 1,391 | 1,400 | 1,381 | 1,400 | 1,800 | 1,400 |
| 2022-08-08 | 1,329 | 1,392 | 1,325 | 1,391 | 2,000 | 1,391 |
| 2022-08-05 | 1,330 | 1,338 | 1,311 | 1,327 | 1,100 | 1,327 |
| 2022-08-04 | 1,330 | 1,330 | 1,317 | 1,330 | 600 | 1,330 |
| 2022-08-03 | 1,319 | 1,330 | 1,319 | 1,330 | 1,700 | 1,330 |
| 2022-08-02 | 1,344 | 1,344 | 1,319 | 1,319 | 800 | 1,319 |
| 2022-08-01 | 1,339 | 1,352 | 1,324 | 1,341 | 1,800 | 1,341 |
| 2022-07-29 | 1,350 | 1,350 | 1,339 | 1,339 | 300 | 1,339 |
| 2022-07-28 | 1,355 | 1,355 | 1,342 | 1,345 | 700 | 1,345 |
| 2022-07-27 | - | - | - | 1,355 | - | 1,355 |
| 2022-07-26 | 1,355 | 1,355 | 1,355 | 1,355 | 200 | 1,355 |
| 2022-07-25 | 1,394 | 1,394 | 1,351 | 1,361 | 700 | 1,361 |
| 2022-07-22 | 1,373 | 1,408 | 1,313 | 1,380 | 2,700 | 1,380 |
| 2022-07-21 | 1,374 | 1,378 | 1,373 | 1,378 | 500 | 1,378 |
| 2022-07-20 | 1,375 | 1,378 | 1,366 | 1,366 | 1,400 | 1,366 |
| 2022-07-19 | 1,387 | 1,400 | 1,370 | 1,372 | 1,500 | 1,372 |
| 2022-07-15 | - | - | - | 1,395 | - | 1,395 |
| 2022-07-14 | 1,373 | 1,395 | 1,373 | 1,395 | 700 | 1,395 |
| 2022-07-13 | - | - | - | 1,374 | - | 1,374 |
| 2022-07-12 | 1,374 | 1,374 | 1,374 | 1,374 | 100 | 1,374 |
| 2022-07-11 | 1,368 | 1,375 | 1,368 | 1,374 | 400 | 1,374 |
| 2022-07-08 | 1,378 | 1,378 | 1,365 | 1,365 | 300 | 1,365 |
| 2022-07-07 | 1,362 | 1,363 | 1,362 | 1,363 | 300 | 1,363 |
| 2022-07-06 | 1,342 | 1,370 | 1,342 | 1,369 | 1,400 | 1,369 |
| 2022-07-05 | 1,352 | 1,385 | 1,332 | 1,332 | 2,000 | 1,332 |
| 2022-07-04 | 1,350 | 1,399 | 1,325 | 1,380 | 1,400 | 1,380 |
| 2022-07-01 | 1,363 | 1,363 | 1,326 | 1,349 | 1,000 | 1,349 |
| 2022-06-30 | 1,413 | 1,430 | 1,377 | 1,377 | 3,200 | 1,377 |
| 2022-06-29 | 1,357 | 1,412 | 1,343 | 1,412 | 3,000 | 1,412 |
| 2022-06-28 | 1,361 | 1,408 | 1,361 | 1,387 | 3,800 | 1,387 |
| 2022-06-27 | 1,305 | 1,417 | 1,305 | 1,361 | 5,300 | 1,361 |
| 2022-06-24 | 1,339 | 1,339 | 1,305 | 1,305 | 700 | 1,305 |
| 2022-06-23 | 1,303 | 1,310 | 1,280 | 1,310 | 1,200 | 1,310 |
| 2022-06-22 | 1,311 | 1,317 | 1,309 | 1,309 | 2,300 | 1,309 |
| 2022-06-21 | 1,291 | 1,311 | 1,291 | 1,311 | 300 | 1,311 |
| 2022-06-20 | 1,290 | 1,320 | 1,290 | 1,320 | 1,800 | 1,320 |
| 2022-06-17 | 1,285 | 1,285 | 1,278 | 1,278 | 400 | 1,278 |
| 2022-06-16 | 1,302 | 1,302 | 1,290 | 1,290 | 700 | 1,290 |
| 2022-06-15 | 1,286 | 1,307 | 1,281 | 1,286 | 1,500 | 1,286 |
| 2022-06-14 | - | - | - | 1,286 | - | 1,286 |
| 2022-06-13 | 1,280 | 1,296 | 1,277 | 1,286 | 1,800 | 1,286 |
| 2022-06-10 | 1,307 | 1,307 | 1,304 | 1,304 | 200 | 1,304 |
| 2022-06-09 | 1,307 | 1,307 | 1,307 | 1,307 | 200 | 1,307 |
| 2022-06-08 | 1,300 | 1,300 | 1,294 | 1,300 | 1,400 | 1,300 |
| 2022-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2022-06-06 | 1,291 | 1,300 | 1,289 | 1,300 | 1,400 | 1,300 |
| 2022-06-03 | 1,285 | 1,285 | 1,285 | 1,285 | 600 | 1,285 |
| 2022-06-02 | 1,288 | 1,320 | 1,288 | 1,306 | 1,400 | 1,306 |
| 2022-06-01 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
| 2022-05-31 | 1,306 | 1,306 | 1,279 | 1,288 | 3,300 | 1,288 |
| 2022-05-30 | 1,281 | 1,300 | 1,277 | 1,283 | 2,400 | 1,283 |
| 2022-05-27 | 1,285 | 1,295 | 1,278 | 1,278 | 1,600 | 1,278 |
| 2022-05-26 | 1,327 | 1,327 | 1,292 | 1,296 | 1,600 | 1,296 |
| 2022-05-25 | 1,260 | 1,357 | 1,260 | 1,344 | 4,600 | 1,344 |
| 2022-05-24 | 1,287 | 1,299 | 1,260 | 1,290 | 2,700 | 1,290 |
| 2022-05-23 | 1,280 | 1,301 | 1,280 | 1,301 | 2,700 | 1,301 |
| 2022-05-20 | 1,272 | 1,280 | 1,272 | 1,280 | 1,400 | 1,280 |
| 2022-05-19 | 1,282 | 1,300 | 1,282 | 1,300 | 400 | 1,300 |
| 2022-05-18 | 1,249 | 1,300 | 1,249 | 1,277 | 2,500 | 1,277 |
| 2022-05-17 | 1,231 | 1,240 | 1,231 | 1,237 | 800 | 1,237 |
| 2022-05-16 | 1,310 | 1,313 | 1,217 | 1,231 | 7,100 | 1,231 |
| 2022-05-13 | 1,285 | 1,313 | 1,281 | 1,313 | 1,000 | 1,313 |
| 2022-05-12 | 1,302 | 1,319 | 1,297 | 1,297 | 2,500 | 1,297 |
| 2022-05-11 | 1,308 | 1,316 | 1,302 | 1,302 | 1,400 | 1,302 |
| 2022-05-10 | 1,302 | 1,308 | 1,284 | 1,308 | 1,300 | 1,308 |
| 2022-05-09 | 1,336 | 1,336 | 1,320 | 1,320 | 500 | 1,320 |
| 2022-05-06 | 1,320 | 1,347 | 1,319 | 1,336 | 1,100 | 1,336 |
| 2022-05-02 | 1,304 | 1,340 | 1,304 | 1,321 | 400 | 1,321 |
| 2022-04-28 | - | - | - | 1,364 | - | 1,364 |
| 2022-04-27 | 1,350 | 1,364 | 1,252 | 1,364 | 7,400 | 1,364 |
| 2022-04-26 | 1,355 | 1,373 | 1,326 | 1,366 | 5,800 | 1,366 |
| 2022-04-25 | 1,396 | 1,400 | 1,352 | 1,355 | 4,400 | 1,355 |
| 2022-04-22 | 1,406 | 1,412 | 1,395 | 1,395 | 1,900 | 1,395 |
| 2022-04-21 | 1,415 | 1,415 | 1,405 | 1,406 | 1,900 | 1,406 |
| 2022-04-20 | 1,445 | 1,455 | 1,410 | 1,410 | 3,800 | 1,410 |
| 2022-04-19 | 1,448 | 1,448 | 1,441 | 1,444 | 1,200 | 1,444 |
| 2022-04-18 | 1,509 | 1,509 | 1,440 | 1,445 | 3,800 | 1,445 |
| 2022-04-15 | 1,513 | 1,529 | 1,506 | 1,506 | 3,800 | 1,506 |
| 2022-04-14 | 1,504 | 1,540 | 1,497 | 1,540 | 4,300 | 1,540 |
| 2022-04-13 | 1,432 | 1,504 | 1,425 | 1,504 | 3,400 | 1,504 |
| 2022-04-12 | 1,475 | 1,475 | 1,442 | 1,442 | 4,200 | 1,442 |
| 2022-04-11 | 1,461 | 1,478 | 1,453 | 1,478 | 3,300 | 1,478 |
| 2022-04-08 | 1,440 | 1,479 | 1,433 | 1,451 | 2,700 | 1,451 |
| 2022-04-07 | 1,450 | 1,470 | 1,425 | 1,427 | 3,700 | 1,427 |
| 2022-04-06 | 1,471 | 1,471 | 1,445 | 1,465 | 25,900 | 1,465 |
| 2022-04-05 | 1,430 | 1,497 | 1,403 | 1,471 | 5,900 | 1,471 |
| 2022-04-04 | 1,435 | 1,443 | 1,380 | 1,403 | 5,600 | 1,403 |
| 2022-04-01 | 1,500 | 1,527 | 1,400 | 1,425 | 11,600 | 1,425 |
| 2022-03-31 | 1,522 | 1,522 | 1,458 | 1,490 | 4,700 | 1,490 |
| 2022-03-30 | 1,510 | 1,546 | 1,449 | 1,501 | 6,300 | 1,501 |
| 2022-03-29 | 1,441 | 1,473 | 1,400 | 1,442 | 7,200 | 1,442 |
| 2022-03-28 | 1,495 | 1,495 | 1,441 | 1,480 | 4,700 | 1,480 |
| 2022-03-25 | 1,595 | 1,635 | 1,500 | 1,517 | 22,400 | 1,517 |
| 2022-03-24 | 1,359 | 1,559 | 1,350 | 1,555 | 43,600 | 1,555 |
| 2022-03-23 | 1,335 | 1,375 | 1,286 | 1,375 | 10,700 | 1,375 |
| 2022-03-22 | 1,315 | 1,338 | 1,300 | 1,305 | 7,800 | 1,305 |
| 2022-03-18 | 1,330 | 1,344 | 1,271 | 1,344 | 23,800 | 1,344 |
| 2022-03-17 | 1,294 | 1,510 | 1,291 | 1,350 | 138,700 | 1,350 |
| 2022-03-16 | 1,200 | 1,210 | 1,197 | 1,210 | 700 | 1,210 |
| 2022-03-15 | 1,177 | 1,222 | 1,177 | 1,199 | 2,000 | 1,199 |
| 2022-03-14 | 1,217 | 1,217 | 1,182 | 1,189 | 600 | 1,189 |
| 2022-03-11 | 1,200 | 1,219 | 1,200 | 1,200 | 500 | 1,200 |
| 2022-03-10 | 1,199 | 1,230 | 1,199 | 1,200 | 1,000 | 1,200 |
| 2022-03-09 | 1,182 | 1,199 | 1,161 | 1,199 | 2,200 | 1,199 |
| 2022-03-08 | 1,233 | 1,233 | 1,190 | 1,190 | 2,200 | 1,190 |
| 2022-03-07 | 1,283 | 1,283 | 1,190 | 1,228 | 4,100 | 1,228 |
| 2022-03-04 | 1,252 | 1,300 | 1,227 | 1,300 | 2,300 | 1,300 |
| 2022-03-03 | 1,257 | 1,263 | 1,252 | 1,252 | 1,200 | 1,252 |
| 2022-03-02 | 1,276 | 1,280 | 1,251 | 1,261 | 2,800 | 1,261 |
| 2022-03-01 | 1,286 | 1,300 | 1,245 | 1,300 | 4,000 | 1,300 |
| 2022-02-28 | 1,235 | 1,255 | 1,223 | 1,226 | 2,100 | 1,226 |
| 2022-02-25 | 1,206 | 1,229 | 1,196 | 1,213 | 1,600 | 1,213 |
| 2022-02-24 | 1,259 | 1,259 | 1,212 | 1,212 | 1,900 | 1,212 |
| 2022-02-22 | 1,277 | 1,280 | 1,226 | 1,259 | 3,900 | 1,259 |
| 2022-02-21 | 1,291 | 1,300 | 1,247 | 1,272 | 1,400 | 1,272 |
| 2022-02-18 | 1,273 | 1,338 | 1,262 | 1,321 | 1,000 | 1,321 |
| 2022-02-17 | 1,315 | 1,342 | 1,275 | 1,293 | 3,500 | 1,293 |
| 2022-02-16 | 1,310 | 1,353 | 1,300 | 1,307 | 6,800 | 1,307 |
| 2022-02-15 | 1,211 | 1,313 | 1,211 | 1,313 | 3,300 | 1,313 |
| 2022-02-14 | 1,145 | 1,250 | 1,145 | 1,206 | 7,200 | 1,206 |
| 2022-02-10 | 1,255 | 1,319 | 1,235 | 1,295 | 8,000 | 1,295 |
| 2022-02-09 | 1,230 | 1,243 | 1,219 | 1,219 | 3,200 | 1,219 |
| 2022-02-08 | 1,198 | 1,233 | 1,198 | 1,211 | 3,100 | 1,211 |
| 2022-02-07 | 1,185 | 1,209 | 1,183 | 1,198 | 2,500 | 1,198 |
| 2022-02-04 | 1,192 | 1,222 | 1,172 | 1,183 | 2,800 | 1,183 |
| 2022-02-03 | 1,220 | 1,229 | 1,185 | 1,192 | 4,200 | 1,192 |
| 2022-02-02 | 1,251 | 1,270 | 1,228 | 1,233 | 2,700 | 1,233 |
| 2022-02-01 | 1,200 | 1,258 | 1,192 | 1,237 | 5,600 | 1,237 |
| 2022-01-31 | 1,148 | 1,206 | 1,148 | 1,192 | 3,800 | 1,192 |
| 2022-01-28 | 1,170 | 1,179 | 1,127 | 1,178 | 7,600 | 1,178 |
| 2022-01-27 | 1,269 | 1,280 | 1,165 | 1,165 | 13,200 | 1,165 |
| 2022-01-26 | 1,299 | 1,317 | 1,269 | 1,277 | 3,000 | 1,277 |
| 2022-01-25 | 1,333 | 1,376 | 1,270 | 1,281 | 7,400 | 1,281 |
| 2022-01-24 | 1,290 | 1,333 | 1,285 | 1,333 | 2,800 | 1,333 |
| 2022-01-21 | 1,313 | 1,314 | 1,292 | 1,292 | 7,900 | 1,292 |
| 2022-01-20 | 1,341 | 1,341 | 1,324 | 1,341 | 1,500 | 1,341 |
| 2022-01-19 | 1,383 | 1,389 | 1,340 | 1,345 | 4,200 | 1,345 |
| 2022-01-18 | 1,384 | 1,414 | 1,383 | 1,383 | 900 | 1,383 |
| 2022-01-17 | 1,419 | 1,419 | 1,371 | 1,383 | 5,400 | 1,383 |
| 2022-01-14 | 1,400 | 1,442 | 1,350 | 1,430 | 10,500 | 1,430 |
| 2022-01-13 | 1,412 | 1,427 | 1,406 | 1,416 | 4,700 | 1,416 |
| 2022-01-12 | 1,438 | 1,473 | 1,437 | 1,457 | 1,200 | 1,457 |
| 2022-01-11 | 1,408 | 1,425 | 1,400 | 1,420 | 2,900 | 1,420 |
| 2022-01-07 | 1,481 | 1,481 | 1,379 | 1,403 | 17,300 | 1,403 |
| 2022-01-06 | 1,509 | 1,548 | 1,490 | 1,490 | 9,300 | 1,490 |
| 2022-01-05 | 1,488 | 1,539 | 1,488 | 1,519 | 5,300 | 1,519 |
| 2022-01-04 | 1,486 | 1,508 | 1,478 | 1,494 | 3,300 | 1,494 |
分割・併合履歴 ： なし
