1. HOME >
  2. 株価時系列 >
  3. 4124 >
  4. 2019年

4124 大阪油化工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3021,3261,3021,3244,8001,324
2019-12-271,2691,3051,2691,3023,2001,302
2019-12-261,2531,2911,2531,27814,4001,278
2019-12-251,2581,2671,2491,2537,9001,253
2019-12-241,2701,2781,2421,25816,5001,258
2019-12-231,2921,2921,2721,2802,7001,280
2019-12-201,2761,2861,2661,2764,0001,276
2019-12-191,2831,2881,2761,2761,6001,276
2019-12-181,3031,3031,2801,2833,9001,283
2019-12-171,2951,3031,2851,3033,6001,303
2019-12-161,2641,2971,2631,2946,3001,294
2019-12-131,2691,2891,2661,2819,4001,281
2019-12-121,3001,3041,2631,26913,9001,269
2019-12-111,2801,3561,2751,30481,2001,304
2019-12-101,2721,2791,2661,26830,9001,268
2019-12-091,3041,3091,2901,2984,4001,298
2019-12-061,3001,3151,3001,3085,4001,308
2019-12-051,3371,3371,3121,3203,6001,320
2019-12-041,3281,3411,3281,3311,6001,331
2019-12-031,3401,3451,3401,3455001,345
2019-12-021,3501,3601,3351,3403,1001,340
2019-11-291,3871,3871,3501,3611,8001,361
2019-11-281,3641,3681,3601,3631,3001,363
2019-11-271,3621,3691,3601,3601,6001,360
2019-11-261,3661,3811,3641,3647001,364
2019-11-251,3781,3991,3781,3898001,389
2019-11-221,3411,3591,3411,3481,4001,348
2019-11-211,3711,3791,3461,3513,4001,351
2019-11-201,4611,4721,3891,3896,3001,389
2019-11-191,4011,4011,4011,4014001,401
2019-11-181,4591,4591,4001,4233,6001,423
2019-11-151,4131,4361,4001,4364,8001,436
2019-11-141,5171,5331,5111,5322,0001,532
2019-11-131,5021,5251,5021,5112,3001,511
2019-11-121,5201,5271,4981,5102,5001,510
2019-11-111,5401,5401,5091,5201,8001,520
2019-11-081,5471,5481,5171,54310,5001,543
2019-11-071,4801,5041,4801,4913,3001,491
2019-11-061,4821,4961,4781,4902,9001,490
2019-11-051,4551,4961,4551,49617,8001,496
2019-11-011,4521,4541,4281,4541,3001,454
2019-10-311,4331,4331,4161,4333,8001,433
2019-10-301,4301,4341,4011,4033,8001,403
2019-10-291,4531,4581,4201,4202,2001,420
2019-10-281,4581,4591,3931,3932,4001,393
2019-10-251,4601,4601,4351,4403,7001,440
2019-10-241,4111,4661,4111,43516,4001,435
2019-10-231,3801,4071,3801,4076,3001,407
2019-10-211,3591,3701,3471,3702,7001,370
2019-10-181,3441,3811,3391,3392,0001,339
2019-10-171,3371,3451,3371,3451,5001,345
2019-10-161,3211,3451,3211,3376,0001,337
2019-10-151,3191,3371,3171,3214,2001,321
2019-10-111,3211,3211,3021,3021,0001,302
2019-10-101,3101,3101,3031,3033001,303
2019-10-091,3071,3071,3071,3071001,307
2019-10-081,3131,3131,3131,3132001,313
2019-10-071,3211,3211,3171,3172001,317
2019-10-041,3091,3261,3091,3151,2001,315
2019-10-031,3041,3261,3021,3161,0001,316
2019-10-021,3071,3191,3061,3199001,319
2019-10-011,3121,3271,3011,3271,3001,327
2019-09-301,3401,3411,3091,3172,4001,317
2019-09-271,3401,3501,3251,3251,5001,325
2019-09-261,3851,3851,3501,3742,3001,374
2019-09-251,4031,4031,3801,38713,2001,387
2019-09-241,3331,4181,3331,40415,0001,404
2019-09-201,3301,3481,3301,3486,8001,348
2019-09-191,3301,3401,3301,3302,4001,330
2019-09-181,3181,3331,2981,3294,4001,329
2019-09-171,3061,3191,3061,3166,9001,316
2019-09-131,2871,3061,2871,3037001,303
2019-09-121,2861,2861,2831,2861,1001,286
2019-09-111,2651,2891,2651,2865,2001,286
2019-09-101,3191,3191,2891,2951,6001,295
2019-09-091,3001,3221,2961,3202,3001,320
2019-09-061,2761,3101,2761,3091,6001,309
2019-09-051,2651,2981,2651,2821,3001,282
2019-09-041,2811,2951,2811,2951,2001,295
2019-09-031,2801,2801,2801,2802001,280
2019-09-021,2751,2751,2751,2754001,275
2019-08-301,2781,2781,2781,2781001,278
2019-08-291,2651,2801,2651,2681,2001,268
2019-08-281,2771,2811,2631,2631,9001,263
2019-08-271,2681,2791,2511,2793,0001,279
2019-08-261,2501,2501,2501,2508001,250
2019-08-231,2571,2641,2501,2509001,250
2019-08-221,2921,2921,2411,2572,4001,257
2019-08-211,2651,2651,2471,2471,7001,247
2019-08-201,2761,2761,2491,2653,7001,265
2019-08-191,2951,2961,2881,2881,0001,288
2019-08-161,2651,3101,2651,2791,5001,279
2019-08-151,2681,2811,2651,2658001,265
2019-08-141,3041,3041,2941,2945001,294
2019-08-131,2831,3041,2651,3041,1001,304
2019-08-091,2951,3191,2951,3197001,319
2019-08-081,2661,2981,2661,2951,0001,295
2019-08-071,2531,2651,2531,2652001,265
2019-08-061,2501,2991,2501,2611,2001,261
2019-08-051,2801,2801,2641,2644001,264
2019-08-021,3331,3331,2811,2845001,284
2019-08-011,3151,3151,3151,3155001,315
2019-07-311,3151,3311,3151,3151,1001,315
2019-07-301,3411,3411,3321,3327001,332
2019-07-291,3491,3491,3011,3223,7001,322
2019-07-261,2651,3591,2651,35910,4001,359
2019-07-251,2801,2871,2661,2791,2001,279
2019-07-241,2741,2741,2741,2741001,274
2019-07-231,2781,2801,2561,2682,3001,268
2019-07-221,2861,2861,2531,2781,4001,278
2019-07-191,2601,2721,2511,2721,7001,272
2019-07-181,2691,2691,2531,2607001,260
2019-07-171,2631,2691,2591,2697001,269
2019-07-161,3251,3251,2301,27015,3001,270
2019-07-121,3661,3661,3551,3555001,355
2019-07-111,3551,3551,3551,3551001,355
2019-07-101,3711,3711,3601,3693001,369
2019-07-091,3651,3651,3541,3541,0001,354
2019-07-081,3651,3661,3651,3663001,366
2019-07-051,3921,3921,3621,3621,8001,362
2019-07-041,3861,3921,3861,3922001,392
2019-07-031,3851,3851,3851,3851001,385
2019-07-021,3541,3811,3541,3817001,381
2019-07-011,3811,3811,3621,3791,6001,379
2019-06-281,3331,3531,3331,3533001,353
2019-06-271,3501,3551,3481,3552,2001,355
2019-06-261,3501,3501,3501,3501001,350
2019-06-251,3821,3821,3101,3322,4001,332
2019-06-241,3711,3711,3411,3606001,360
2019-06-211,3401,3711,3311,3714,4001,371
2019-06-201,3571,3571,3571,3571001,357
2019-06-191,3291,3501,3201,3501,3001,350
2019-06-181,3321,3501,3281,3281,3001,328
2019-06-171,3491,3621,3491,3624001,362
2019-06-141,3201,3471,3081,3475,0001,347
2019-06-131,3501,3501,2981,3141,2001,314
2019-06-121,3631,3631,3631,3631,9001,363
2019-06-111,3561,3701,3431,3631,6001,363
2019-06-101,3471,3751,3471,3688001,368
2019-06-071,3141,3561,3011,3566,0001,356
2019-06-061,3301,3481,3141,3152,0001,315
2019-06-051,3201,3481,3121,3351,2001,335
2019-06-041,2861,3211,2861,3219,9001,321
2019-06-031,3001,3001,2701,2974,0001,297
2019-05-311,3171,3451,3101,3111,8001,311
2019-05-301,2991,3341,2991,3341,9001,334
2019-05-291,3101,3351,2781,28511,2001,285
2019-05-281,3521,3521,3431,3516001,351
2019-05-271,3821,3821,3411,3528001,352
2019-05-241,3191,3951,3191,3851,8001,385
2019-05-231,3901,3901,3251,3451,2001,345
2019-05-221,3831,3831,3051,3608,2001,360
2019-05-211,4251,4301,3751,4201,6001,420
2019-05-201,3851,4251,3851,3951,4001,395
2019-05-171,3631,4151,3631,4151,6001,415
2019-05-161,3981,4241,3931,3934,7001,393
2019-05-151,3981,4001,3951,3991,6001,399
2019-05-141,3651,3691,3251,3455,0001,345
2019-05-131,4171,4171,3681,4177,2001,417
2019-05-101,4921,5201,4111,42619,2001,426
2019-05-091,7051,7121,6501,7005,0001,700
2019-05-081,7291,7291,7051,7051,0001,705
2019-05-071,7321,7321,7291,7292001,729
2019-04-26---1,769-1,769
2019-04-251,7581,7691,7301,7691,4001,769
2019-04-241,7671,7981,7671,7985001,798
2019-04-231,7411,7411,7361,7368001,736
2019-04-221,7361,7361,7361,7361001,736
2019-04-191,7401,7431,7331,7336001,733
2019-04-181,7491,7491,7361,7362001,736
2019-04-171,7761,7891,7491,7495,0001,749
2019-04-161,7601,7871,7581,7871,5001,787
2019-04-151,7501,7501,7261,7281,2001,728
2019-04-121,7501,7501,7501,7504001,750
2019-04-111,7311,7501,7301,7304001,730
2019-04-101,7691,7691,7321,7527001,752
2019-04-091,7841,7841,7821,7822001,782
2019-04-081,7491,7491,7491,7491001,749
2019-04-051,7221,7621,7221,7491,2001,749
2019-04-041,7161,7391,7161,7174001,717
2019-04-031,7371,7371,7371,7371001,737
2019-04-021,7301,7301,7131,7134,4001,713
2019-04-011,7391,7391,7301,7304001,730
2019-03-29---1,711-1,711
2019-03-28---1,711-1,711
2019-03-271,7131,7141,7111,7116001,711
2019-03-261,7151,7501,7101,7111,2001,711
2019-03-251,7421,7421,7151,7154001,715
2019-03-221,7661,7671,7421,7429001,742
2019-03-201,7601,7601,7501,7504001,750
2019-03-191,8081,8081,7511,7691,9001,769
2019-03-181,7811,8091,7711,7712,3001,771
2019-03-151,7231,7631,7231,7632001,763
2019-03-14---1,781-1,781
2019-03-131,7811,7811,7811,7811001,781
2019-03-121,7701,7701,7181,7412,5001,741
2019-03-111,7571,7801,7301,7301,3001,730
2019-03-081,6921,7701,6921,7703,3001,770
2019-03-071,8001,8161,7701,7729001,772
2019-03-061,7851,8241,7711,7901,4001,790
2019-03-051,7381,7451,7381,7457,9001,745
2019-03-041,7371,7381,7011,7388,0001,738
2019-03-011,7251,7371,7251,7379001,737
2019-02-281,7041,7241,6801,7245001,724
2019-02-271,6811,7161,6761,7165,5001,716
2019-02-261,6811,7211,6801,6802,2001,680
2019-02-251,7391,7391,6631,7199,3001,719
2019-02-221,6951,6951,6711,6753001,675
2019-02-211,7341,7341,7001,7325001,732
2019-02-201,7351,7351,7351,7351001,735
2019-02-191,6701,6961,6701,6961,1001,696
2019-02-181,6721,7381,6611,6612,7001,661
2019-02-151,7931,7931,6721,6723,9001,672
2019-02-141,8141,8141,8111,8112,3001,811
2019-02-131,7821,8001,7811,8001,2001,800
2019-02-121,8111,8161,7761,8011,7001,801
2019-02-081,8241,8261,7711,7712,0001,771
2019-02-071,8181,8181,8181,8181001,818
2019-02-061,7871,8191,7861,8189001,818
2019-02-051,8051,8071,7871,7878001,787
2019-02-041,7791,8041,7791,8046001,804
2019-02-011,7121,7811,7121,7411,6001,741
2019-01-311,7501,7501,6851,7201,1001,720
2019-01-30---1,750-1,750
2019-01-291,7501,7501,7501,7501001,750
2019-01-281,7461,7461,7461,7465001,746
2019-01-251,7441,7461,7441,7467001,746
2019-01-241,7271,7271,6631,6911,7001,691
2019-01-231,7371,7371,6871,6877001,687
2019-01-221,6801,7451,6801,7391,4001,739
2019-01-211,7421,7421,7201,7205001,720
2019-01-181,7151,7161,7131,7136001,713
2019-01-171,6701,7171,6641,6861,7001,686
2019-01-161,6741,6981,6731,6738001,673
2019-01-151,6371,6981,6371,6731,5001,673
2019-01-111,6211,7001,6211,6481,5001,648
2019-01-101,6351,6351,6201,6217001,621
2019-01-091,6101,6611,6101,6361,3001,636
2019-01-081,6051,6481,6051,6107001,610
2019-01-071,6041,6811,6041,6147001,614
2019-01-041,5521,6391,5521,6022,4001,602

分割・併合履歴 ： なし