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
2021-08-032,5432,5652,4002,47849,2002,478
2021-08-022,6132,6132,5112,56319,2002,563
2021-07-302,6532,6532,5502,61815,2002,618
2021-07-292,6362,6672,5802,63120,0002,631
2021-07-282,5992,6562,5832,63421,1002,634
2021-07-272,5932,6302,5882,6209,0002,620
2021-07-262,5462,6232,5162,57216,7002,572
2021-07-212,6212,6252,5252,54625,7002,546
2021-07-202,5682,6562,5332,58416,3002,584
2021-07-192,5922,6092,5102,56621,3002,566
2021-07-162,6782,6982,5402,54253,0002,542
2021-07-152,7762,8202,6892,72342,6002,723
2021-07-142,7752,9192,7452,84339,3002,843
2021-07-132,6822,7992,6392,75941,3002,759
2021-07-122,7632,8792,7042,72659,7002,726
2021-07-092,6942,8202,6322,74773,2002,747
2021-07-083,0103,1002,7472,74796,9002,747
2021-07-073,2003,3453,0103,010102,5003,010
2021-07-063,1703,1702,9233,08088,6003,080
2021-07-053,1003,3152,9913,180157,4003,180
2021-07-022,9733,0102,8712,89065,3002,890
2021-07-012,8313,1002,8313,035124,9003,035
2021-06-302,8582,9142,7622,81258,8002,812
2021-06-292,6572,8452,6102,81749,3002,817
2021-06-282,5472,6942,5432,63727,6002,637
2021-06-252,4852,6452,4852,51921,1002,519
2021-06-242,5182,5442,4332,48522,1002,485
2021-06-232,6752,6912,4912,56825,9002,568
2021-06-222,5982,7722,5652,62551,9002,625
2021-06-212,6102,7302,4902,50448,8002,504
2021-06-182,4002,7502,3612,64577,0002,645
2021-06-172,4502,5332,2722,40035,0002,400
2021-06-162,5122,5642,3902,47751,8002,477
2021-06-152,4172,6782,3822,588107,0002,588
2021-06-142,0662,5062,0522,50685,3002,506
2021-06-112,0402,0751,9442,00615,2002,006
2021-06-102,0682,0992,0192,04015,7002,040
2021-06-091,8922,1451,8482,10033,7002,100
2021-06-081,8721,9001,8421,8738,4001,873
2021-06-071,7841,9141,7521,88018,9001,880
2021-06-041,7991,7991,7561,7706,1001,770
2021-06-031,8271,8671,7561,78917,7001,789
2021-06-021,8541,9171,8061,82521,1001,825
2021-06-011,8721,8871,8041,85614,0001,856
2021-05-311,7891,8791,7801,85013,9001,850
2021-05-281,7001,7721,6961,74312,2001,743
2021-05-271,7661,7721,6651,69022,1001,690
2021-05-261,7711,7811,7661,7661,5001,766
2021-05-251,8011,8171,7501,78010,1001,780
2021-05-241,8271,8791,8001,8006,6001,800
2021-05-211,8161,8401,8011,8215,0001,821
2021-05-201,7991,8301,7701,82210,9001,822
2021-05-191,7951,8051,7661,7827,5001,782
2021-05-181,8301,8601,7581,79020,1001,790
2021-05-171,8851,9441,7711,83039,9001,830
2021-05-141,8291,8501,7391,845142,1001,845
2021-05-132,0792,3002,0252,23927,4002,239
2021-05-122,2172,2292,0112,10824,9002,108
2021-05-112,2452,2712,1972,2184,9002,218
2021-05-102,3062,3062,1802,2727,2002,272
2021-05-072,3632,3632,2552,29217,9002,292
2021-05-062,2362,3752,2362,3637,7002,363
2021-04-302,2772,3002,2272,2277,4002,227
2021-04-282,2462,3102,2462,3048,2002,304
2021-04-272,3652,3662,2502,27215,0002,272
2021-04-262,4102,4792,3412,36515,7002,365
2021-04-232,3792,4632,3592,44419,5002,444
2021-04-222,3042,4402,3002,41520,9002,415
2021-04-212,4132,4302,1792,20428,9002,204
2021-04-202,5022,5022,4422,4506,7002,450
2021-04-192,5682,5682,4902,5027,2002,502
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