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
2021-04-162,4682,5402,4132,5289,0002,528
2021-04-152,4612,5002,3812,46815,0002,468
2021-04-142,5782,5822,4752,47613,5002,476
2021-04-132,5502,5832,3522,58336,0002,583
2021-04-122,6392,6822,4712,53819,0002,538
2021-04-092,6002,6352,5422,59913,0002,599
2021-04-082,6282,6802,5362,59522,6002,595
2021-04-072,7222,8402,6302,67851,7002,678
2021-04-062,5352,7202,4602,70582,3002,705
2021-04-052,5142,6452,4522,48555,9002,485
2021-04-022,8002,8792,5622,56275,7002,562
2021-04-012,7153,0002,6302,750181,2002,750
2021-03-312,6292,7292,4632,729129,3002,729
2021-03-302,2792,7292,2652,729329,5002,729
2021-03-292,1692,5302,1002,22977,4002,229
2021-03-262,0232,1382,0232,1264,4002,126
2021-03-252,0902,0902,0262,0592,3002,059
2021-03-242,0612,0892,0252,0405,7002,040
2021-03-232,1912,2452,0462,10112,7002,101
2021-03-222,0982,1992,0982,19011,0002,190
2021-03-192,1402,1802,1212,1325,9002,132
2021-03-182,2582,3012,1422,19039,3002,190
2021-03-172,1392,2702,1012,20818,1002,208
2021-03-162,0502,1052,0122,1059,5002,105
2021-03-152,0002,0421,9712,04211,0002,042
2021-03-121,9682,0001,9221,9677,5001,967
2021-03-112,0502,0501,9231,97514,2001,975
2021-03-102,0662,0662,0162,0388,6002,038
2021-03-092,0082,0361,9762,01611,7002,016
2021-03-082,0312,0401,9791,9795,5001,979
2021-03-052,0852,0851,9152,01119,1002,011
2021-03-042,0002,1642,0002,03547,1002,035
2021-03-031,8112,1101,8111,97439,4001,974
2021-03-021,8161,8461,7351,7858,9001,785
2021-03-011,7601,8211,7181,80222,4001,802
2021-02-261,8261,8771,7571,75721,4001,757
2021-02-252,0992,0991,8501,90646,9001,906
2021-02-242,1012,1392,0072,07543,9002,075
2021-02-222,1402,3502,0932,195129,7002,195
2021-02-191,7252,1651,6882,090179,2002,090
2021-02-181,8491,9101,7611,76549,8001,765
2021-02-171,7401,8431,6511,83053,7001,830
2021-02-161,6361,8881,6181,740172,3001,740
2021-02-151,5561,5561,5151,55659,6001,556
2021-02-121,2591,2651,2561,2561,2001,256
2021-02-101,2681,2791,2561,2561,7001,256
2021-02-091,2341,2641,2341,25213,9001,252
2021-02-081,2111,2341,2071,23412,9001,234
2021-02-051,1991,2231,1991,20911,5001,209
2021-02-041,1981,2001,1711,19511,4001,195
2021-02-031,1701,1981,1701,1981,0001,198
2021-02-021,1611,1681,1611,1649001,164
2021-02-011,1651,1881,1531,1612,6001,161
2021-01-291,2101,2101,1471,1644,0001,164
2021-01-281,1451,1841,1401,1514,1001,151
2021-01-271,2151,2151,1551,2045,9001,204
2021-01-261,1491,3051,1301,20535,3001,205
2021-01-251,1731,1731,1201,1252,2001,125
2021-01-221,1201,1501,1201,1502,2001,150
2021-01-211,1301,1301,1201,1207001,120
2021-01-201,0811,1201,0811,1152,3001,115
2021-01-191,1121,1121,0821,0832,4001,083
2021-01-181,0951,0951,0821,0828001,082
2021-01-151,0901,1251,0831,0851,3001,085
2021-01-141,0871,1201,0831,0831,8001,083
2021-01-131,1181,1181,0861,0879001,087
2021-01-121,0781,0901,0771,0902,6001,090
2021-01-081,0881,1101,0881,1081,0001,108
2021-01-071,0851,1001,0851,1005001,100
2021-01-061,0861,1111,0651,0854,2001,085
2021-01-051,0651,0701,0651,0702001,070
2021-01-041,0651,0941,0601,0648001,064

分割・併合履歴 : なし