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
2023-12-06	1,575	1,585	1,551	1,551	4,100	1,551
2023-12-05	1,580	1,588	1,542	1,588	4,200	1,588
2023-12-04	1,538	1,634	1,525	1,590	13,300	1,590
2023-12-01	1,534	1,556	1,522	1,538	3,600	1,538
2023-11-30	1,502	1,541	1,500	1,534	11,400	1,534
2023-11-29	1,583	1,584	1,510	1,542	11,400	1,542
2023-11-28	1,574	1,588	1,573	1,573	2,900	1,573
2023-11-27	1,586	1,596	1,574	1,574	5,400	1,574
2023-11-24	1,590	1,595	1,583	1,585	3,000	1,585
2023-11-22	1,591	1,594	1,583	1,583	4,300	1,583
2023-11-21	1,580	1,585	1,572	1,583	7,200	1,583
2023-11-20	1,585	1,591	1,577	1,584	5,700	1,584
2023-11-17	1,605	1,609	1,583	1,585	1,300	1,585
2023-11-16	1,614	1,620	1,568	1,594	4,200	1,594
2023-11-15	1,610	1,635	1,608	1,610	5,100	1,610
2023-11-14	1,641	1,641	1,610	1,621	2,800	1,621
2023-11-13	1,670	1,670	1,623	1,623	2,900	1,623
2023-11-10	1,680	1,700	1,671	1,677	7,500	1,677
2023-11-09	1,697	1,713	1,697	1,699	2,300	1,699
2023-11-08	1,710	1,714	1,689	1,700	3,200	1,700
2023-11-07	1,712	1,712	1,698	1,711	1,300	1,711
2023-11-06	1,715	1,715	1,695	1,698	1,800	1,698
2023-11-02	1,715	1,717	1,698	1,715	2,500	1,715
2023-11-01	1,702	1,719	1,701	1,714	3,300	1,714
2023-10-31	1,696	1,713	1,693	1,713	2,500	1,713
2023-10-30	1,701	1,710	1,695	1,705	1,700	1,705
2023-10-27	1,696	1,707	1,696	1,707	1,200	1,707
2023-10-26	1,685	1,721	1,680	1,698	5,500	1,698
2023-10-25	1,700	1,702	1,678	1,680	2,400	1,680
2023-10-24	1,675	1,675	1,643	1,675	5,300	1,675
2023-10-23	1,677	1,688	1,676	1,688	1,200	1,688
2023-10-20	1,659	1,695	1,659	1,677	2,300	1,677
2023-10-19	1,699	1,709	1,643	1,699	9,000	1,699
2023-10-18	1,710	1,725	1,701	1,709	3,100	1,709
2023-10-17	1,683	1,714	1,683	1,710	2,100	1,710
2023-10-16	1,677	1,692	1,677	1,683	4,200	1,683
2023-10-13	1,697	1,706	1,681	1,692	3,700	1,692
2023-10-12	1,700	1,704	1,678	1,700	2,400	1,700
2023-10-11	1,670	1,687	1,669	1,678	2,700	1,678
2023-10-10	1,660	1,675	1,655	1,675	3,900	1,675
2023-10-06	1,620	1,655	1,620	1,655	7,500	1,655
2023-10-05	1,612	1,637	1,599	1,619	4,400	1,619
2023-10-04	1,670	1,670	1,604	1,610	8,900	1,610
2023-10-03	1,730	1,730	1,649	1,682	6,000	1,682
2023-10-02	1,746	1,765	1,719	1,728	5,800	1,728
2023-09-29	1,753	1,770	1,746	1,746	5,900	1,746
2023-09-28	1,766	1,775	1,748	1,774	8,400	1,774
2023-09-27	1,730	1,770	1,730	1,770	6,800	1,770
2023-09-26	1,740	1,770	1,737	1,752	2,900	1,752
2023-09-25	1,739	1,739	1,721	1,721	1,600	1,721
2023-09-22	1,703	1,730	1,700	1,718	5,500	1,718
2023-09-21	1,706	1,732	1,706	1,723	3,000	1,723
2023-09-20	1,698	1,724	1,693	1,724	2,900	1,724
2023-09-19	1,722	1,722	1,679	1,696	3,200	1,696
2023-09-15	1,710	1,710	1,694	1,696	2,600	1,696
2023-09-14	1,675	1,709	1,675	1,695	4,500	1,695
2023-09-13	1,689	1,726	1,663	1,677	12,100	1,677
2023-09-12	1,661	1,728	1,657	1,728	8,900	1,728
2023-09-11	1,720	1,737	1,652	1,661	7,800	1,661
2023-09-08	1,726	1,746	1,712	1,746	1,600	1,746
2023-09-07	1,752	1,752	1,728	1,728	4,600	1,728
2023-09-06	1,730	1,750	1,728	1,743	2,000	1,743
2023-09-05	1,745	1,754	1,734	1,753	4,300	1,753
2023-09-04	1,749	1,763	1,710	1,748	4,400	1,748
2023-09-01	1,740	1,766	1,715	1,749	3,300	1,749
2023-08-31	1,790	1,790	1,726	1,746	2,700	1,746
2023-08-30	1,720	1,785	1,720	1,750	4,600	1,750
2023-08-29	1,720	1,736	1,696	1,718	3,000	1,718
2023-08-28	1,713	1,730	1,710	1,716	3,000	1,716
2023-08-25	1,711	1,732	1,702	1,718	4,300	1,718
2023-08-24	1,714	1,743	1,712	1,712	4,200	1,712
2023-08-23	1,688	1,720	1,663	1,702	4,000	1,702
2023-08-22	1,682	1,695	1,678	1,683	2,100	1,683
2023-08-21	1,658	1,689	1,633	1,688	3,400	1,688
2023-08-18	1,640	1,676	1,639	1,658	1,400	1,658
2023-08-17	1,658	1,688	1,629	1,640	8,800	1,640
2023-08-16	1,682	1,709	1,662	1,692	5,400	1,692
2023-08-15	1,629	1,713	1,629	1,695	12,700	1,695
2023-08-14	1,638	1,653	1,602	1,634	18,900	1,634
2023-08-10	1,750	1,765	1,730	1,735	11,500	1,735
2023-08-09	1,760	1,765	1,749	1,750	4,800	1,750
2023-08-08	1,760	1,772	1,752	1,755	2,800	1,755
2023-08-07	1,779	1,779	1,744	1,755	800	1,755
2023-08-04	1,760	1,783	1,739	1,741	2,700	1,741
2023-08-03	1,805	1,805	1,757	1,757	3,700	1,757
2023-08-02	1,800	1,808	1,787	1,805	3,400	1,805
2023-08-01	1,783	1,812	1,783	1,805	6,300	1,805
2023-07-31	1,761	1,786	1,757	1,769	3,600	1,769
2023-07-28	1,750	1,768	1,748	1,761	4,600	1,761
2023-07-27	1,758	1,777	1,744	1,777	3,900	1,777
2023-07-26	1,729	1,775	1,729	1,750	3,200	1,750
2023-07-25	1,730	1,755	1,725	1,748	4,200	1,748
2023-07-24	1,735	1,764	1,730	1,739	2,600	1,739
2023-07-21	1,752	1,772	1,731	1,738	10,500	1,738
2023-07-20	1,870	1,921	1,739	1,761	72,700	1,761
2023-07-19	1,730	1,756	1,730	1,750	2,400	1,750
2023-07-18	1,739	1,770	1,728	1,746	2,500	1,746
2023-07-14	1,759	1,759	1,703	1,721	12,000	1,721
2023-07-13	1,720	1,751	1,720	1,749	5,600	1,749
2023-07-12	1,756	1,780	1,730	1,754	11,200	1,754
2023-07-11	1,770	1,793	1,754	1,768	2,700	1,768
2023-07-10	1,759	1,765	1,731	1,765	5,300	1,765
2023-07-07	1,732	1,766	1,716	1,765	5,600	1,765
2023-07-06	1,794	1,799	1,754	1,758	5,600	1,758
2023-07-05	1,854	1,854	1,783	1,799	11,600	1,799
2023-07-04	1,804	1,862	1,775	1,847	12,100	1,847
2023-07-03	1,789	1,800	1,750	1,794	6,100	1,794
2023-06-30	1,742	1,800	1,742	1,763	8,800	1,763
2023-06-29	1,740	1,766	1,740	1,766	4,300	1,766
2023-06-28	1,712	1,741	1,680	1,740	18,900	1,740
2023-06-27	1,728	1,728	1,700	1,703	7,900	1,703
2023-06-26	1,800	1,800	1,705	1,726	9,300	1,726
2023-06-23	1,866	1,866	1,780	1,786	13,800	1,786
2023-06-22	1,897	1,897	1,834	1,834	8,900	1,834
2023-06-21	1,818	1,885	1,818	1,866	9,300	1,866
2023-06-20	1,900	1,900	1,838	1,838	14,600	1,838
2023-06-19	1,852	1,942	1,831	1,895	19,700	1,895
2023-06-16	1,780	1,869	1,780	1,829	15,500	1,829
2023-06-15	1,791	1,820	1,784	1,794	14,000	1,794
2023-06-14	1,865	1,865	1,822	1,825	19,700	1,825
2023-06-13	1,950	1,972	1,869	1,883	42,400	1,883
2023-06-12	1,888	1,967	1,872	1,945	31,300	1,945
2023-06-09	1,833	1,910	1,833	1,884	20,400	1,884
2023-06-08	1,916	1,921	1,824	1,833	26,300	1,833
2023-06-07	1,899	1,935	1,862	1,912	34,000	1,912
2023-06-06	1,959	1,962	1,892	1,899	49,500	1,899
2023-06-05	2,001	2,026	1,960	1,960	47,700	1,960
2023-06-02	1,988	2,062	1,962	2,001	77,300	2,001
2023-06-01	1,990	2,070	1,911	2,021	291,000	2,021
2023-05-31	2,414	2,451	2,041	2,140	1,544,100	2,140
2023-05-30	2,304	2,364	2,170	2,364	1,403,800	2,364
2023-05-29	1,620	1,980	1,589	1,964	1,310,800	1,964
2023-05-26	1,590	1,910	1,535	1,580	924,800	1,580
2023-05-25	1,515	1,516	1,503	1,510	3,100	1,510
2023-05-24	1,510	1,516	1,500	1,513	1,500	1,513
2023-05-23	1,501	1,530	1,500	1,510	5,200	1,510
2023-05-22	1,520	1,520	1,496	1,501	1,000	1,501
2023-05-19	1,500	1,503	1,490	1,503	3,600	1,503
2023-05-18	1,523	1,523	1,478	1,508	4,200	1,508
2023-05-17	1,494	1,518	1,480	1,502	9,700	1,502
2023-05-16	1,470	1,505	1,452	1,475	6,400	1,475
2023-05-15	1,508	1,508	1,461	1,470	9,200	1,470
2023-05-12	1,477	1,527	1,471	1,479	53,800	1,479
2023-05-11	1,712	1,719	1,668	1,717	16,300	1,717
2023-05-10	1,643	1,690	1,643	1,690	3,800	1,690
2023-05-09	1,645	1,655	1,637	1,641	7,400	1,641
2023-05-08	1,648	1,660	1,636	1,645	4,900	1,645
2023-05-02	1,650	1,654	1,643	1,644	600	1,644
2023-05-01	1,650	1,675	1,640	1,649	7,000	1,649
2023-04-28	1,661	1,663	1,649	1,649	2,200	1,649
2023-04-27	1,675	1,689	1,653	1,669	800	1,669
2023-04-26	1,663	1,679	1,663	1,675	1,400	1,675
2023-04-25	1,720	1,720	1,680	1,699	2,600	1,699
2023-04-24	1,667	1,730	1,666	1,720	9,200	1,720
2023-04-21	1,616	1,690	1,616	1,667	10,000	1,667
2023-04-20	1,615	1,627	1,615	1,616	1,100	1,616
2023-04-19	1,622	1,623	1,615	1,616	1,700	1,616
2023-04-18	1,627	1,664	1,616	1,617	3,100	1,617
2023-04-17	1,636	1,637	1,609	1,615	4,500	1,615
2023-04-14	1,666	1,666	1,626	1,626	4,600	1,626
2023-04-13	1,593	1,705	1,593	1,657	19,800	1,657
2023-04-12	1,574	1,599	1,574	1,585	4,400	1,585
2023-04-11	1,583	1,605	1,572	1,576	1,900	1,576
2023-04-10	1,609	1,609	1,582	1,583	1,100	1,583
2023-04-07	1,585	1,590	1,575	1,578	1,200	1,578
2023-04-06	1,597	1,597	1,580	1,585	1,400	1,585
2023-04-05	1,601	1,614	1,601	1,601	1,400	1,601
2023-04-04	1,605	1,605	1,599	1,605	2,000	1,605
2023-04-03	1,594	1,605	1,594	1,605	1,300	1,605
2023-03-31	1,562	1,609	1,561	1,594	1,600	1,594
2023-03-30	1,575	1,575	1,551	1,570	900	1,570
2023-03-29	1,570	1,584	1,563	1,568	800	1,568
2023-03-28	1,583	1,585	1,571	1,580	600	1,580
2023-03-27	1,591	1,591	1,572	1,575	600	1,575
2023-03-24	1,574	1,605	1,572	1,591	2,100	1,591
2023-03-23	1,590	1,595	1,561	1,570	3,400	1,570
2023-03-22	1,588	1,595	1,588	1,590	1,600	1,590
2023-03-20	1,577	1,613	1,577	1,588	4,100	1,588
2023-03-17	1,530	1,590	1,530	1,590	3,100	1,590
2023-03-16	1,519	1,529	1,517	1,527	1,600	1,527
2023-03-15	1,551	1,575	1,547	1,557	2,000	1,557
2023-03-14	1,572	1,572	1,545	1,550	4,900	1,550
2023-03-13	1,610	1,615	1,530	1,572	4,600	1,572
2023-03-10	1,657	1,664	1,616	1,625	4,800	1,625
2023-03-09	1,672	1,672	1,655	1,664	2,500	1,664
2023-03-08	1,655	1,676	1,641	1,672	2,000	1,672
2023-03-07	1,653	1,665	1,649	1,649	1,200	1,649
2023-03-06	1,660	1,675	1,646	1,650	2,400	1,650
2023-03-03	1,643	1,659	1,610	1,659	5,100	1,659
2023-03-02	1,610	1,669	1,606	1,637	10,900	1,637
2023-03-01	1,594	1,596	1,581	1,581	1,900	1,581
2023-02-28	1,611	1,611	1,597	1,609	2,400	1,609
2023-02-27	1,566	1,637	1,557	1,635	2,800	1,635
2023-02-24	1,590	1,603	1,569	1,585	6,700	1,585
2023-02-22	1,621	1,650	1,620	1,620	3,400	1,620
2023-02-21	1,685	1,685	1,640	1,648	1,000	1,648
2023-02-20	1,684	1,695	1,641	1,674	4,000	1,674
2023-02-17	1,695	1,695	1,676	1,681	3,300	1,681
2023-02-16	1,672	1,680	1,650	1,661	3,700	1,661
2023-02-15	1,615	1,687	1,615	1,672	7,700	1,672
2023-02-14	1,651	1,651	1,611	1,633	6,300	1,633
2023-02-13	1,661	1,661	1,617	1,650	11,900	1,650
2023-02-10	1,740	1,741	1,608	1,634	72,300	1,634
2023-02-09	1,775	1,775	1,775	1,775	21,200	1,775
2023-02-08	1,434	1,484	1,428	1,475	4,300	1,475
2023-02-07	1,473	1,474	1,403	1,434	4,500	1,434
2023-02-06	1,490	1,490	1,472	1,472	1,400	1,472
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