4124 大阪油化工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,585	1,662	1,549	1,662	4,900	1,662
2018-12-27	1,639	1,639	1,585	1,585	5,200	1,585
2018-12-26	1,635	1,636	1,480	1,577	5,300	1,577
2018-12-25	1,528	1,530	1,411	1,455	18,900	1,455
2018-12-21	1,661	1,686	1,526	1,600	14,300	1,600
2018-12-20	1,750	1,784	1,701	1,701	7,900	1,701
2018-12-19	1,801	1,802	1,751	1,770	5,700	1,770
2018-12-18	1,852	1,852	1,801	1,801	5,200	1,801
2018-12-17	1,861	1,930	1,845	1,890	6,600	1,890
2018-12-14	1,949	1,949	1,900	1,900	1,600	1,900
2018-12-13	1,962	1,988	1,863	1,945	9,600	1,945
2018-12-12	2,001	2,001	1,962	1,962	3,100	1,962
2018-12-11	2,059	2,099	2,001	2,001	4,000	2,001
2018-12-10	2,141	2,141	2,058	2,077	4,100	2,077
2018-12-07	2,160	2,177	2,106	2,106	2,000	2,106
2018-12-06	2,193	2,195	2,140	2,190	1,900	2,190
2018-12-05	2,192	2,192	2,142	2,191	700	2,191
2018-12-04	2,189	2,192	2,160	2,192	1,000	2,192
2018-12-03	2,183	2,189	2,150	2,150	3,600	2,150
2018-11-30	2,155	2,187	2,124	2,187	2,500	2,187
2018-11-29	2,169	2,190	2,140	2,188	1,500	2,188
2018-11-28	2,159	2,179	2,129	2,169	1,500	2,169
2018-11-27	2,187	2,187	2,137	2,149	700	2,149
2018-11-26	2,099	2,138	2,055	2,137	3,300	2,137
2018-11-22	2,062	2,099	2,049	2,099	2,900	2,099
2018-11-21	2,074	2,077	2,051	2,072	1,300	2,072
2018-11-20	2,147	2,147	2,013	2,138	7,300	2,138
2018-11-19	2,149	2,149	2,117	2,148	1,000	2,148
2018-11-16	2,196	2,196	2,103	2,147	2,800	2,147
2018-11-15	2,179	2,199	2,101	2,197	2,500	2,197
2018-11-14	2,235	2,235	2,235	2,235	300	2,235
2018-11-13	2,050	2,185	2,040	2,185	7,300	2,185
2018-11-12	2,094	2,139	2,088	2,088	2,600	2,088
2018-11-09	2,097	2,151	2,097	2,106	1,600	2,106
2018-11-08	2,146	2,180	2,131	2,133	4,200	2,133
2018-11-07	2,100	2,110	2,100	2,110	2,300	2,110
2018-11-06	2,158	2,158	2,113	2,150	2,700	2,150
2018-11-05	2,089	2,089	2,089	2,089	100	2,089
2018-11-02	2,110	2,155	2,105	2,105	2,700	2,105
2018-11-01	2,016	2,139	2,016	2,101	2,900	2,101
2018-10-31	2,020	2,100	2,020	2,100	5,200	2,100
2018-10-30	2,060	2,060	2,003	2,006	2,300	2,006
2018-10-29	2,157	2,158	2,061	2,110	2,300	2,110
2018-10-26	2,150	2,197	2,110	2,162	2,600	2,162
2018-10-25	2,224	2,224	2,139	2,195	3,500	2,195
2018-10-24	2,270	2,270	2,227	2,230	1,700	2,230
2018-10-23	2,304	2,305	2,232	2,250	1,300	2,250
2018-10-22	2,300	2,334	2,300	2,334	300	2,334
2018-10-19	2,301	2,301	2,300	2,300	300	2,300
2018-10-18	2,348	2,348	2,317	2,317	5,300	2,317
2018-10-17	2,445	2,445	2,328	2,338	1,100	2,338
2018-10-16	2,330	2,395	2,320	2,395	800	2,395
2018-10-15	2,300	2,300	2,300	2,300	200	2,300
2018-10-12	2,265	2,317	2,263	2,317	2,000	2,317
2018-10-11	2,262	2,300	2,252	2,282	3,100	2,282
2018-10-10	2,361	2,444	2,356	2,444	900	2,444
2018-10-09	2,437	2,437	2,395	2,395	1,500	2,395
2018-10-05	2,442	2,442	2,415	2,415	700	2,415
2018-10-04	2,443	2,443	2,442	2,442	300	2,442
2018-10-03	2,472	2,496	2,441	2,441	600	2,441
2018-10-02	2,497	2,497	2,466	2,492	1,700	2,492
2018-10-01	2,492	2,492	2,429	2,485	2,200	2,485
2018-09-28	2,423	2,454	2,421	2,446	2,400	2,446
2018-09-27	2,522	2,522	2,519	2,519	200	2,519
2018-09-26	2,501	2,528	2,440	2,524	1,400	2,524
2018-09-25	2,538	2,538	2,470	2,486	2,400	2,486
2018-09-21	2,380	2,438	2,380	2,438	2,500	2,438
2018-09-20	2,387	2,400	2,361	2,364	900	2,364
2018-09-19	2,352	2,398	2,352	2,387	1,400	2,387
2018-09-18	2,358	2,358	2,321	2,321	400	2,321
2018-09-14	2,284	2,360	2,284	2,360	300	2,360
2018-09-13	2,333	2,335	2,280	2,282	3,100	2,282
2018-09-12	2,387	2,387	2,350	2,350	2,100	2,350
2018-09-11	2,401	2,437	2,397	2,437	1,200	2,437
2018-09-10	2,404	2,404	2,404	2,404	300	2,404
2018-09-07	2,410	2,441	2,404	2,435	700	2,435
2018-09-06	2,437	2,441	2,393	2,440	1,400	2,440
2018-09-05	2,400	2,437	2,399	2,437	1,300	2,437
2018-09-04	2,379	2,399	2,352	2,399	600	2,399
2018-09-03	2,389	2,397	2,337	2,353	2,200	2,353
2018-08-31	2,325	2,344	2,325	2,344	1,200	2,344
2018-08-30	2,250	2,325	2,249	2,325	5,100	2,325
2018-08-29	2,230	2,259	2,230	2,248	1,000	2,248
2018-08-28	2,244	2,244	2,215	2,215	1,200	2,215
2018-08-27	2,200	2,241	2,200	2,230	1,700	2,230
2018-08-24	2,232	2,232	2,173	2,197	900	2,197
2018-08-23	2,239	2,239	2,213	2,215	900	2,215
2018-08-22	2,167	2,243	2,167	2,243	4,100	2,243
2018-08-21	2,182	2,201	2,156	2,171	2,600	2,171
2018-08-20	2,165	2,220	2,165	2,220	1,500	2,220
2018-08-17	2,198	2,220	2,182	2,182	500	2,182
2018-08-16	2,245	2,245	2,160	2,229	4,100	2,229
2018-08-15	2,219	2,248	2,172	2,248	2,400	2,248
2018-08-14	2,213	2,213	2,137	2,169	1,800	2,169
2018-08-13	2,300	2,300	2,201	2,215	4,100	2,215
2018-08-10	2,324	2,324	2,301	2,304	2,200	2,304
2018-08-09	2,305	2,329	2,304	2,324	1,400	2,324
2018-08-08	2,303	2,341	2,303	2,338	1,300	2,338
2018-08-07	2,313	2,338	2,311	2,311	1,000	2,311
2018-08-06	2,334	2,334	2,325	2,325	800	2,325
2018-08-03	2,350	2,380	2,338	2,339	2,400	2,339
2018-08-02	2,350	2,350	2,306	2,350	2,800	2,350
2018-08-01	2,323	2,323	2,306	2,306	2,200	2,306
2018-07-31	2,310	2,323	2,301	2,323	600	2,323
2018-07-30	2,311	2,333	2,303	2,303	800	2,303
2018-07-27	2,340	2,340	2,315	2,315	900	2,315
2018-07-26	2,339	2,339	2,301	2,303	3,800	2,303
2018-07-25	2,345	2,345	2,300	2,328	3,000	2,328
2018-07-24	2,302	2,345	2,302	2,323	2,400	2,323
2018-07-23	2,305	2,333	2,305	2,308	5,400	2,308
2018-07-20	2,371	2,400	2,330	2,392	3,400	2,392
2018-07-19	2,370	2,399	2,370	2,376	1,300	2,376
2018-07-18	2,374	2,399	2,374	2,375	900	2,375
2018-07-17	2,366	2,399	2,365	2,399	1,300	2,399
2018-07-13	2,410	2,439	2,360	2,386	2,000	2,386
2018-07-12	2,362	2,439	2,330	2,439	3,900	2,439
2018-07-11	2,386	2,386	2,345	2,379	900	2,379
2018-07-10	2,353	2,390	2,352	2,352	3,100	2,352
2018-07-09	2,351	2,355	2,351	2,355	900	2,355
2018-07-06	2,321	2,350	2,301	2,350	4,300	2,350
2018-07-05	2,371	2,371	2,357	2,357	1,100	2,357
2018-07-04	2,371	2,415	2,371	2,402	3,500	2,402
2018-07-03	2,460	2,463	2,370	2,438	10,800	2,438
2018-07-02	2,528	2,550	2,480	2,480	5,000	2,480
2018-06-29	2,602	2,602	2,551	2,553	4,300	2,553
2018-06-28	2,602	2,602	2,601	2,601	1,000	2,601
2018-06-27	2,602	2,649	2,602	2,613	2,300	2,613
2018-06-26	2,689	2,689	2,616	2,630	2,300	2,630
2018-06-25	2,695	2,710	2,695	2,700	2,300	2,700
2018-06-22	2,656	2,695	2,649	2,689	1,300	2,689
2018-06-21	2,654	2,717	2,654	2,691	2,800	2,691
2018-06-20	2,651	2,677	2,650	2,657	2,300	2,657
2018-06-19	2,700	2,701	2,651	2,651	2,400	2,651
2018-06-18	2,735	2,736	2,700	2,704	1,900	2,704
2018-06-15	2,708	2,734	2,708	2,725	4,000	2,725
2018-06-14	2,719	2,719	2,707	2,707	3,500	2,707
2018-06-13	2,740	2,741	2,700	2,719	3,900	2,719
2018-06-12	2,737	2,740	2,721	2,724	1,100	2,724
2018-06-11	2,717	2,743	2,716	2,731	2,400	2,731
2018-06-08	2,720	2,758	2,712	2,715	3,400	2,715
2018-06-07	2,690	2,741	2,690	2,711	2,500	2,711
2018-06-06	2,714	2,754	2,685	2,700	6,400	2,700
2018-06-05	2,750	2,750	2,712	2,712	3,000	2,712
2018-06-04	2,800	2,800	2,750	2,752	8,500	2,752
2018-06-01	2,576	2,849	2,565	2,849	23,000	2,849
2018-05-31	2,565	2,584	2,565	2,575	1,400	2,575
2018-05-30	2,550	2,587	2,550	2,580	4,900	2,580
2018-05-29	2,541	2,623	2,540	2,600	10,300	2,600
2018-05-28	2,563	2,571	2,550	2,550	11,500	2,550
2018-05-25	2,652	2,654	2,601	2,604	5,900	2,604
2018-05-24	2,682	2,719	2,661	2,661	4,400	2,661
2018-05-23	2,716	2,740	2,680	2,686	14,000	2,686
2018-05-22	2,715	2,740	2,713	2,720	7,200	2,720
2018-05-21	2,715	2,750	2,712	2,712	6,600	2,712
2018-05-18	2,756	2,756	2,715	2,715	6,200	2,715
2018-05-17	2,760	2,778	2,751	2,755	3,900	2,755
2018-05-16	2,813	2,813	2,760	2,766	6,300	2,766
2018-05-15	2,894	2,894	2,834	2,834	4,100	2,834
2018-05-14	2,862	2,904	2,861	2,867	2,900	2,867
2018-05-11	2,951	2,952	2,848	2,862	12,700	2,862
2018-05-10	2,994	2,994	2,994	2,994	200	2,994
2018-05-09	2,970	2,994	2,956	2,994	1,500	2,994
2018-05-08	2,967	2,970	2,967	2,970	2,300	2,970
2018-05-07	2,960	3,000	2,960	2,967	1,900	2,967
2018-05-02	2,959	2,960	2,948	2,960	2,400	2,960
2018-05-01	2,917	2,939	2,903	2,939	2,700	2,939
2018-04-27	2,977	2,981	2,915	2,919	7,500	2,919
2018-04-26	3,000	3,000	2,951	2,980	3,100	2,980
2018-04-25	2,950	2,979	2,950	2,976	2,300	2,976
2018-04-24	2,916	3,050	2,910	2,946	6,200	2,946
2018-04-23	2,962	2,996	2,910	2,913	4,300	2,913
2018-04-20	2,942	2,952	2,922	2,951	2,100	2,951
2018-04-19	2,930	2,969	2,925	2,926	7,400	2,926
2018-04-18	2,935	2,983	2,923	2,937	4,200	2,937
2018-04-17	2,962	2,975	2,930	2,935	4,300	2,935
2018-04-16	3,030	3,070	2,980	2,980	5,900	2,980
2018-04-13	3,060	3,060	3,020	3,030	2,700	3,030
2018-04-12	3,100	3,100	3,080	3,080	1,900	3,080
2018-04-11	3,100	3,130	3,100	3,130	1,600	3,130
2018-04-10	3,135	3,135	3,105	3,105	1,000	3,105
2018-04-09	3,080	3,140	3,080	3,135	3,400	3,135
2018-04-06	3,100	3,100	3,070	3,080	1,700	3,080
2018-04-05	3,080	3,145	3,080	3,110	4,500	3,110
2018-04-04	3,070	3,095	3,035	3,095	5,800	3,095
2018-04-03	3,050	3,075	3,050	3,060	2,700	3,060
2018-03-30	3,090	3,195	3,045	3,070	3,600	3,070
2018-03-29	3,145	3,145	3,075	3,100	1,000	3,100
2018-03-28	3,120	3,130	3,070	3,110	1,700	3,110
2018-03-27	3,040	3,075	3,020	3,060	3,600	3,060
2018-03-26	3,045	3,075	2,995	3,005	8,600	3,005
2018-03-23	3,100	3,110	3,045	3,045	6,800	3,045
2018-03-22	3,240	3,240	3,190	3,195	4,400	3,195
2018-03-20	3,290	3,300	3,215	3,240	4,400	3,240
2018-03-19	3,350	3,350	3,250	3,300	6,800	3,300
2018-03-16	3,290	3,380	3,285	3,305	26,000	3,305
2018-03-15	3,665	3,720	3,640	3,660	13,100	3,660
2018-03-14	3,535	3,670	3,510	3,635	14,400	3,635
2018-03-13	3,385	3,545	3,380	3,540	19,000	3,540
2018-03-12	3,340	3,375	3,330	3,370	3,400	3,370
2018-03-09	3,345	3,360	3,315	3,340	4,400	3,340
2018-03-08	3,295	3,340	3,295	3,300	2,400	3,300
2018-03-07	3,290	3,335	3,280	3,295	2,400	3,295
2018-03-06	3,320	3,330	3,290	3,290	2,300	3,290
2018-03-05	3,300	3,355	3,245	3,280	6,800	3,280
2018-03-02	3,320	3,355	3,270	3,305	6,900	3,305
2018-03-01	3,345	3,375	3,340	3,340	2,400	3,340
2018-02-28	3,380	3,405	3,360	3,375	3,200	3,375
2018-02-27	3,400	3,415	3,390	3,390	7,200	3,390
2018-02-26	3,465	3,465	3,370	3,390	4,300	3,390
2018-02-23	3,375	3,390	3,325	3,360	3,700	3,360
2018-02-22	3,440	3,440	3,360	3,375	3,000	3,375
2018-02-21	3,470	3,495	3,390	3,440	8,200	3,440
2018-02-20	3,485	3,495	3,400	3,470	4,800	3,470
2018-02-19	3,325	3,445	3,325	3,445	9,400	3,445
2018-02-16	3,325	3,330	3,250	3,295	7,100	3,295
2018-02-15	3,280	3,320	3,200	3,305	7,300	3,305
2018-02-14	3,350	3,365	3,280	3,280	11,800	3,280
2018-02-13	3,415	3,480	3,330	3,395	8,800	3,395
2018-02-09	3,270	3,465	3,270	3,370	14,400	3,370
2018-02-08	3,415	3,560	3,415	3,510	9,300	3,510
2018-02-07	3,550	3,640	3,400	3,405	16,700	3,405
2018-02-06	3,370	3,485	3,250	3,425	39,400	3,425
2018-02-05	3,745	3,790	3,680	3,715	15,100	3,715
2018-02-02	3,905	3,905	3,800	3,885	17,100	3,885
2018-02-01	3,950	3,950	3,850	3,915	9,100	3,915
2018-01-31	3,860	3,925	3,850	3,895	10,900	3,895
2018-01-30	4,065	4,140	3,940	3,950	24,200	3,950
2018-01-29	4,090	4,095	3,990	4,065	15,000	4,065
2018-01-26	4,030	4,095	3,980	4,050	16,400	4,050
2018-01-25	3,945	4,030	3,895	4,000	15,200	4,000
2018-01-24	4,050	4,175	3,955	3,985	51,700	3,985
2018-01-23	3,835	4,025	3,835	4,025	48,900	4,025
2018-01-22	3,795	3,870	3,770	3,830	13,400	3,830
2018-01-19	3,780	3,800	3,755	3,780	9,600	3,780
2018-01-18	3,945	3,960	3,750	3,810	37,100	3,810
2018-01-17	3,890	3,950	3,810	3,950	27,300	3,950
2018-01-16	3,860	3,870	3,785	3,870	22,800	3,870
2018-01-15	3,900	3,925	3,845	3,860	18,000	3,860
2018-01-12	3,890	3,985	3,860	3,915	35,200	3,915
2018-01-11	3,810	3,900	3,785	3,885	20,200	3,885
2018-01-10	3,865	3,890	3,765	3,855	26,900	3,855
2018-01-09	3,705	3,900	3,705	3,875	49,700	3,875
2018-01-05	3,580	3,700	3,565	3,690	19,800	3,690
2018-01-04	3,700	3,720	3,530	3,580	29,700	3,580

分割・併合履歴：なし