4124 大阪油化工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,468	2,540	2,413	2,528	9,000	2,528
2021-04-15	2,461	2,500	2,381	2,468	15,000	2,468
2021-04-14	2,578	2,582	2,475	2,476	13,500	2,476
2021-04-13	2,550	2,583	2,352	2,583	36,000	2,583
2021-04-12	2,639	2,682	2,471	2,538	19,000	2,538
2021-04-09	2,600	2,635	2,542	2,599	13,000	2,599
2021-04-08	2,628	2,680	2,536	2,595	22,600	2,595
2021-04-07	2,722	2,840	2,630	2,678	51,700	2,678
2021-04-06	2,535	2,720	2,460	2,705	82,300	2,705
2021-04-05	2,514	2,645	2,452	2,485	55,900	2,485
2021-04-02	2,800	2,879	2,562	2,562	75,700	2,562
2021-04-01	2,715	3,000	2,630	2,750	181,200	2,750
2021-03-31	2,629	2,729	2,463	2,729	129,300	2,729
2021-03-30	2,279	2,729	2,265	2,729	329,500	2,729
2021-03-29	2,169	2,530	2,100	2,229	77,400	2,229
2021-03-26	2,023	2,138	2,023	2,126	4,400	2,126
2021-03-25	2,090	2,090	2,026	2,059	2,300	2,059
2021-03-24	2,061	2,089	2,025	2,040	5,700	2,040
2021-03-23	2,191	2,245	2,046	2,101	12,700	2,101
2021-03-22	2,098	2,199	2,098	2,190	11,000	2,190
2021-03-19	2,140	2,180	2,121	2,132	5,900	2,132
2021-03-18	2,258	2,301	2,142	2,190	39,300	2,190
2021-03-17	2,139	2,270	2,101	2,208	18,100	2,208
2021-03-16	2,050	2,105	2,012	2,105	9,500	2,105
2021-03-15	2,000	2,042	1,971	2,042	11,000	2,042
2021-03-12	1,968	2,000	1,922	1,967	7,500	1,967
2021-03-11	2,050	2,050	1,923	1,975	14,200	1,975
2021-03-10	2,066	2,066	2,016	2,038	8,600	2,038
2021-03-09	2,008	2,036	1,976	2,016	11,700	2,016
2021-03-08	2,031	2,040	1,979	1,979	5,500	1,979
2021-03-05	2,085	2,085	1,915	2,011	19,100	2,011
2021-03-04	2,000	2,164	2,000	2,035	47,100	2,035
2021-03-03	1,811	2,110	1,811	1,974	39,400	1,974
2021-03-02	1,816	1,846	1,735	1,785	8,900	1,785
2021-03-01	1,760	1,821	1,718	1,802	22,400	1,802
2021-02-26	1,826	1,877	1,757	1,757	21,400	1,757
2021-02-25	2,099	2,099	1,850	1,906	46,900	1,906
2021-02-24	2,101	2,139	2,007	2,075	43,900	2,075
2021-02-22	2,140	2,350	2,093	2,195	129,700	2,195
2021-02-19	1,725	2,165	1,688	2,090	179,200	2,090
2021-02-18	1,849	1,910	1,761	1,765	49,800	1,765
2021-02-17	1,740	1,843	1,651	1,830	53,700	1,830
2021-02-16	1,636	1,888	1,618	1,740	172,300	1,740
2021-02-15	1,556	1,556	1,515	1,556	59,600	1,556
2021-02-12	1,259	1,265	1,256	1,256	1,200	1,256
2021-02-10	1,268	1,279	1,256	1,256	1,700	1,256
2021-02-09	1,234	1,264	1,234	1,252	13,900	1,252
2021-02-08	1,211	1,234	1,207	1,234	12,900	1,234
2021-02-05	1,199	1,223	1,199	1,209	11,500	1,209
2021-02-04	1,198	1,200	1,171	1,195	11,400	1,195
2021-02-03	1,170	1,198	1,170	1,198	1,000	1,198
2021-02-02	1,161	1,168	1,161	1,164	900	1,164
2021-02-01	1,165	1,188	1,153	1,161	2,600	1,161
2021-01-29	1,210	1,210	1,147	1,164	4,000	1,164
2021-01-28	1,145	1,184	1,140	1,151	4,100	1,151
2021-01-27	1,215	1,215	1,155	1,204	5,900	1,204
2021-01-26	1,149	1,305	1,130	1,205	35,300	1,205
2021-01-25	1,173	1,173	1,120	1,125	2,200	1,125
2021-01-22	1,120	1,150	1,120	1,150	2,200	1,150
2021-01-21	1,130	1,130	1,120	1,120	700	1,120
2021-01-20	1,081	1,120	1,081	1,115	2,300	1,115
2021-01-19	1,112	1,112	1,082	1,083	2,400	1,083
2021-01-18	1,095	1,095	1,082	1,082	800	1,082
2021-01-15	1,090	1,125	1,083	1,085	1,300	1,085
2021-01-14	1,087	1,120	1,083	1,083	1,800	1,083
2021-01-13	1,118	1,118	1,086	1,087	900	1,087
2021-01-12	1,078	1,090	1,077	1,090	2,600	1,090
2021-01-08	1,088	1,110	1,088	1,108	1,000	1,108
2021-01-07	1,085	1,100	1,085	1,100	500	1,100
2021-01-06	1,086	1,111	1,065	1,085	4,200	1,085
2021-01-05	1,065	1,070	1,065	1,070	200	1,070
2021-01-04	1,065	1,094	1,060	1,064	800	1,064

分割・併合履歴：なし