4124 大阪油化工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,740 | 3,740 | 3,640 | 3,640 | 20,400 | 3,640 |
| 2017-12-28 | 3,870 | 3,885 | 3,685 | 3,750 | 53,500 | 3,750 |
| 2017-12-27 | 3,430 | 3,880 | 3,420 | 3,835 | 108,600 | 3,835 |
| 2017-12-26 | 3,450 | 3,460 | 3,405 | 3,405 | 46,600 | 3,405 |
| 2017-12-25 | 3,475 | 3,505 | 3,440 | 3,470 | 36,400 | 3,470 |
| 2017-12-22 | 3,520 | 3,545 | 3,470 | 3,490 | 33,000 | 3,490 |
| 2017-12-21 | 3,550 | 3,570 | 3,500 | 3,550 | 34,200 | 3,550 |
| 2017-12-20 | 3,600 | 3,600 | 3,520 | 3,550 | 44,600 | 3,550 |
| 2017-12-19 | 3,825 | 3,850 | 3,515 | 3,605 | 72,300 | 3,605 |
| 2017-12-18 | 3,865 | 3,895 | 3,825 | 3,830 | 20,700 | 3,830 |
| 2017-12-15 | 3,885 | 3,895 | 3,815 | 3,895 | 28,900 | 3,895 |
| 2017-12-14 | 3,895 | 3,950 | 3,855 | 3,865 | 25,200 | 3,865 |
| 2017-12-13 | 3,965 | 4,010 | 3,900 | 3,905 | 20,200 | 3,905 |
| 2017-12-12 | 3,950 | 4,045 | 3,900 | 3,960 | 52,900 | 3,960 |
| 2017-12-11 | 3,870 | 3,930 | 3,820 | 3,900 | 44,900 | 3,900 |
| 2017-12-08 | 4,020 | 4,040 | 3,910 | 3,910 | 59,300 | 3,910 |
| 2017-12-07 | 4,160 | 4,180 | 3,965 | 4,015 | 119,900 | 4,015 |
| 2017-12-06 | 4,150 | 4,205 | 3,905 | 4,020 | 140,000 | 4,020 |
| 2017-12-05 | 3,875 | 4,130 | 3,810 | 4,055 | 175,400 | 4,055 |
| 2017-12-04 | 3,930 | 3,930 | 3,810 | 3,840 | 74,400 | 3,840 |
| 2017-12-01 | 4,090 | 4,140 | 3,860 | 3,915 | 165,900 | 3,915 |
| 2017-11-30 | 4,225 | 4,270 | 4,020 | 4,065 | 371,300 | 4,065 |
| 2017-11-29 | 4,490 | 4,580 | 4,210 | 4,210 | 1,282,800 | 4,210 |
| 2017-11-28 | 5,210 | 5,210 | 5,210 | 5,210 | 12,400 | 5,210 |
| 2017-11-27 | 5,500 | 6,210 | 5,470 | 6,210 | 1,164,400 | 6,210 |
| 2017-11-24 | 4,230 | 5,210 | 4,180 | 5,210 | 1,650,900 | 5,210 |
| 2017-11-22 | 3,880 | 4,510 | 3,860 | 4,510 | 427,100 | 4,510 |
| 2017-11-21 | 3,905 | 3,910 | 3,780 | 3,810 | 96,900 | 3,810 |
| 2017-11-20 | 3,565 | 3,775 | 3,365 | 3,720 | 108,100 | 3,720 |
| 2017-11-17 | 3,500 | 3,620 | 3,405 | 3,600 | 129,500 | 3,600 |
| 2017-11-16 | 2,990 | 3,400 | 2,990 | 3,360 | 65,600 | 3,360 |
| 2017-11-15 | 3,135 | 3,160 | 3,000 | 3,040 | 40,400 | 3,040 |
| 2017-11-13 | 3,460 | 3,515 | 3,420 | 3,470 | 15,500 | 3,470 |
| 2017-11-10 | 3,490 | 3,490 | 3,420 | 3,440 | 26,800 | 3,440 |
| 2017-11-09 | 3,680 | 3,720 | 3,420 | 3,490 | 39,700 | 3,490 |
| 2017-11-08 | 3,580 | 3,685 | 3,420 | 3,620 | 37,600 | 3,620 |
| 2017-11-07 | 3,500 | 3,580 | 3,350 | 3,570 | 72,200 | 3,570 |
| 2017-11-06 | 3,905 | 3,905 | 3,570 | 3,610 | 71,700 | 3,610 |
| 2017-11-02 | 3,910 | 3,920 | 3,860 | 3,905 | 29,700 | 3,905 |
| 2017-11-01 | 4,025 | 4,045 | 3,885 | 3,940 | 55,400 | 3,940 |
| 2017-10-31 | 3,980 | 4,055 | 3,855 | 3,940 | 71,600 | 3,940 |
| 2017-10-30 | 3,980 | 3,985 | 3,930 | 3,965 | 34,400 | 3,965 |
| 2017-10-27 | 3,950 | 4,050 | 3,910 | 3,935 | 97,000 | 3,935 |
| 2017-10-26 | 4,245 | 4,280 | 3,925 | 4,010 | 239,400 | 4,010 |
| 2017-10-25 | 3,845 | 4,180 | 3,800 | 4,095 | 305,400 | 4,095 |
| 2017-10-24 | 3,955 | 3,955 | 3,845 | 3,845 | 93,100 | 3,845 |
| 2017-10-23 | 3,900 | 4,035 | 3,820 | 3,985 | 183,400 | 3,985 |
| 2017-10-20 | 3,985 | 4,190 | 3,820 | 3,860 | 373,500 | 3,860 |
| 2017-10-19 | 4,370 | 4,425 | 3,965 | 3,995 | 419,000 | 3,995 |
| 2017-10-18 | 4,710 | 4,725 | 4,300 | 4,370 | 350,100 | 4,370 |
| 2017-10-17 | 5,140 | 5,190 | 4,500 | 4,570 | 1,648,000 | 4,570 |
| 2017-10-16 | 4,200 | 4,900 | 4,080 | 4,900 | 1,707,000 | 4,900 |
| 2017-10-13 | 4,035 | 4,200 | 3,860 | 4,200 | 422,900 | 4,200 |
| 2017-10-12 | 4,020 | 4,245 | 3,805 | 3,875 | 616,800 | 3,875 |
| 2017-10-11 | 4,110 | 4,435 | 3,805 | 3,905 | 1,253,100 | 3,905 |
| 2017-10-10 | 4,270 | 4,730 | 4,125 | 4,250 | 2,165,700 | 4,250 |
| 2017-10-06 | 4,290 | 4,500 | 3,955 | 4,145 | 2,632,400 | 4,145 |
| 2017-10-05 | 3,100 | 3,800 | 3,025 | 3,800 | 1,374,800 | 3,800 |
分割・併合履歴 ： なし
