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
2021-12-30	1,500	1,506	1,478	1,482	2,100	1,482
2021-12-29	1,457	1,511	1,457	1,496	6,300	1,496
2021-12-28	1,430	1,500	1,430	1,475	11,400	1,475
2021-12-27	1,509	1,509	1,453	1,457	9,500	1,457
2021-12-24	1,530	1,533	1,505	1,509	6,900	1,509
2021-12-23	1,519	1,539	1,504	1,531	2,900	1,531
2021-12-22	1,544	1,544	1,519	1,519	1,400	1,519
2021-12-21	1,511	1,535	1,494	1,535	4,100	1,535
2021-12-20	1,587	1,587	1,501	1,501	9,300	1,501
2021-12-17	1,581	1,619	1,578	1,593	8,000	1,593
2021-12-16	1,572	1,615	1,572	1,605	5,400	1,605
2021-12-15	1,604	1,608	1,560	1,576	5,200	1,576
2021-12-14	1,577	1,629	1,553	1,604	14,700	1,604
2021-12-13	1,664	1,666	1,586	1,592	9,000	1,592
2021-12-10	1,691	1,696	1,664	1,664	9,900	1,664
2021-12-09	1,720	1,720	1,685	1,691	10,400	1,691
2021-12-08	1,720	1,738	1,720	1,721	6,400	1,721
2021-12-07	1,711	1,745	1,688	1,742	9,800	1,742
2021-12-06	1,719	1,720	1,673	1,683	8,700	1,683
2021-12-03	1,688	1,739	1,651	1,719	18,900	1,719
2021-12-02	1,746	1,772	1,664	1,670	93,300	1,670
2021-12-01	1,811	1,834	1,732	1,786	50,000	1,786
2021-11-30	1,896	1,947	1,827	1,851	20,100	1,851
2021-11-29	1,964	1,975	1,905	1,906	14,100	1,906
2021-11-26	1,970	2,035	1,970	2,014	14,700	2,014
2021-11-25	2,034	2,068	1,947	1,973	40,400	1,973
2021-11-24	2,194	2,194	2,046	2,118	21,200	2,118
2021-11-22	2,202	2,259	2,111	2,194	15,000	2,194
2021-11-19	2,201	2,279	2,200	2,245	13,400	2,245
2021-11-18	2,240	2,242	2,164	2,201	13,700	2,201
2021-11-17	2,235	2,288	2,205	2,240	30,600	2,240
2021-11-16	2,318	2,318	2,210	2,211	26,600	2,211
2021-11-15	2,234	2,339	2,196	2,310	34,800	2,310
2021-11-12	2,561	2,636	2,267	2,284	90,100	2,284
2021-11-11	2,725	2,725	2,640	2,660	14,000	2,660
2021-11-10	2,683	2,736	2,675	2,675	10,400	2,675
2021-11-09	2,703	2,717	2,662	2,690	5,500	2,690
2021-11-08	2,700	2,709	2,660	2,700	4,100	2,700
2021-11-05	2,673	2,680	2,639	2,653	11,500	2,653
2021-11-04	2,744	2,802	2,674	2,674	11,300	2,674
2021-11-02	2,701	2,767	2,701	2,767	3,100	2,767
2021-11-01	2,803	2,817	2,657	2,726	16,800	2,726
2021-10-29	2,760	2,839	2,760	2,804	7,700	2,804
2021-10-28	2,782	2,805	2,772	2,783	3,500	2,783
2021-10-27	2,862	2,862	2,760	2,797	9,600	2,797
2021-10-26	2,773	2,870	2,773	2,822	8,900	2,822
2021-10-25	2,728	2,733	2,680	2,723	7,700	2,723
2021-10-22	2,752	2,835	2,727	2,758	12,000	2,758
2021-10-21	2,876	2,890	2,770	2,797	22,600	2,797
2021-10-20	2,956	2,956	2,850	2,876	19,000	2,876
2021-10-19	3,030	3,045	2,920	2,956	23,400	2,956
2021-10-18	2,979	3,080	2,928	2,999	23,400	2,999
2021-10-15	2,758	2,967	2,758	2,929	27,100	2,929
2021-10-14	3,000	3,050	2,765	2,779	59,800	2,779
2021-10-13	2,650	2,788	2,595	2,740	25,400	2,740
2021-10-12	2,713	2,749	2,634	2,664	12,500	2,664
2021-10-11	2,580	2,739	2,561	2,713	21,800	2,713
2021-10-08	2,587	2,628	2,510	2,580	15,300	2,580
2021-10-07	2,510	2,675	2,485	2,588	34,900	2,588
2021-10-06	2,560	2,560	2,412	2,438	15,800	2,438
2021-10-05	2,451	2,607	2,428	2,529	17,600	2,529
2021-10-04	2,550	2,550	2,434	2,515	21,200	2,515
2021-10-01	2,502	2,620	2,495	2,511	29,600	2,511
2021-09-30	2,775	2,775	2,479	2,490	42,700	2,490
2021-09-29	2,662	2,789	2,655	2,725	15,200	2,725
2021-09-28	2,802	2,844	2,698	2,737	17,400	2,737
2021-09-27	2,892	2,998	2,772	2,799	52,100	2,799
2021-09-24	2,629	2,894	2,580	2,892	107,600	2,892
2021-09-22	2,582	2,666	2,505	2,530	23,700	2,530
2021-09-21	2,376	2,650	2,376	2,620	42,600	2,620
2021-09-17	2,422	2,471	2,364	2,410	17,500	2,410
2021-09-16	2,681	2,698	2,411	2,430	39,200	2,430
2021-09-15	2,699	2,813	2,619	2,681	33,000	2,681
2021-09-14	2,657	2,740	2,586	2,713	21,000	2,713
2021-09-13	2,576	2,666	2,541	2,657	23,500	2,657
2021-09-10	2,530	2,592	2,505	2,572	5,300	2,572
2021-09-09	2,557	2,582	2,507	2,507	10,400	2,507
2021-09-08	2,483	2,560	2,483	2,557	10,900	2,557
2021-09-07	2,517	2,541	2,472	2,483	5,500	2,483
2021-09-06	2,541	2,541	2,460	2,517	13,000	2,517
2021-09-03	2,508	2,600	2,501	2,520	10,300	2,520
2021-09-02	2,605	2,616	2,492	2,534	12,600	2,534
2021-09-01	2,489	2,617	2,487	2,555	20,300	2,555
2021-08-31	2,328	2,493	2,328	2,449	10,200	2,449
2021-08-30	2,322	2,375	2,306	2,375	7,500	2,375
2021-08-27	2,291	2,324	2,250	2,275	8,400	2,275
2021-08-26	2,325	2,345	2,312	2,341	5,200	2,341
2021-08-25	2,290	2,342	2,270	2,342	6,300	2,342
2021-08-24	2,272	2,330	2,272	2,297	7,000	2,297
2021-08-23	2,170	2,295	2,170	2,278	14,500	2,278
2021-08-20	2,286	2,315	2,155	2,164	21,700	2,164
2021-08-19	2,420	2,429	2,286	2,286	15,200	2,286
2021-08-18	2,362	2,509	2,343	2,458	12,400	2,458
2021-08-17	2,313	2,500	2,305	2,412	11,700	2,412
2021-08-16	2,361	2,365	2,277	2,330	8,100	2,330
2021-08-13	2,381	2,412	2,352	2,378	7,800	2,378
2021-08-12	2,416	2,469	2,366	2,384	10,900	2,384
2021-08-11	2,500	2,502	2,444	2,466	10,900	2,466
2021-08-10	2,341	2,489	2,324	2,478	14,900	2,478
2021-08-06	2,384	2,444	2,290	2,356	27,400	2,356
2021-08-05	2,294	2,390	2,274	2,290	24,100	2,290
2021-08-04	2,528	2,528	2,295	2,331	44,100	2,331
2021-08-03	2,543	2,565	2,400	2,478	49,200	2,478
2021-08-02	2,613	2,613	2,511	2,563	19,200	2,563
2021-07-30	2,653	2,653	2,550	2,618	15,200	2,618
2021-07-29	2,636	2,667	2,580	2,631	20,000	2,631
2021-07-28	2,599	2,656	2,583	2,634	21,100	2,634
2021-07-27	2,593	2,630	2,588	2,620	9,000	2,620
2021-07-26	2,546	2,623	2,516	2,572	16,700	2,572
2021-07-21	2,621	2,625	2,525	2,546	25,700	2,546
2021-07-20	2,568	2,656	2,533	2,584	16,300	2,584
2021-07-19	2,592	2,609	2,510	2,566	21,300	2,566
2021-07-16	2,678	2,698	2,540	2,542	53,000	2,542
2021-07-15	2,776	2,820	2,689	2,723	42,600	2,723
2021-07-14	2,775	2,919	2,745	2,843	39,300	2,843
2021-07-13	2,682	2,799	2,639	2,759	41,300	2,759
2021-07-12	2,763	2,879	2,704	2,726	59,700	2,726
2021-07-09	2,694	2,820	2,632	2,747	73,200	2,747
2021-07-08	3,010	3,100	2,747	2,747	96,900	2,747
2021-07-07	3,200	3,345	3,010	3,010	102,500	3,010
2021-07-06	3,170	3,170	2,923	3,080	88,600	3,080
2021-07-05	3,100	3,315	2,991	3,180	157,400	3,180
2021-07-02	2,973	3,010	2,871	2,890	65,300	2,890
2021-07-01	2,831	3,100	2,831	3,035	124,900	3,035
2021-06-30	2,858	2,914	2,762	2,812	58,800	2,812
2021-06-29	2,657	2,845	2,610	2,817	49,300	2,817
2021-06-28	2,547	2,694	2,543	2,637	27,600	2,637
2021-06-25	2,485	2,645	2,485	2,519	21,100	2,519
2021-06-24	2,518	2,544	2,433	2,485	22,100	2,485
2021-06-23	2,675	2,691	2,491	2,568	25,900	2,568
2021-06-22	2,598	2,772	2,565	2,625	51,900	2,625
2021-06-21	2,610	2,730	2,490	2,504	48,800	2,504
2021-06-18	2,400	2,750	2,361	2,645	77,000	2,645
2021-06-17	2,450	2,533	2,272	2,400	35,000	2,400
2021-06-16	2,512	2,564	2,390	2,477	51,800	2,477
2021-06-15	2,417	2,678	2,382	2,588	107,000	2,588
2021-06-14	2,066	2,506	2,052	2,506	85,300	2,506
2021-06-11	2,040	2,075	1,944	2,006	15,200	2,006
2021-06-10	2,068	2,099	2,019	2,040	15,700	2,040
2021-06-09	1,892	2,145	1,848	2,100	33,700	2,100
2021-06-08	1,872	1,900	1,842	1,873	8,400	1,873
2021-06-07	1,784	1,914	1,752	1,880	18,900	1,880
2021-06-04	1,799	1,799	1,756	1,770	6,100	1,770
2021-06-03	1,827	1,867	1,756	1,789	17,700	1,789
2021-06-02	1,854	1,917	1,806	1,825	21,100	1,825
2021-06-01	1,872	1,887	1,804	1,856	14,000	1,856
2021-05-31	1,789	1,879	1,780	1,850	13,900	1,850
2021-05-28	1,700	1,772	1,696	1,743	12,200	1,743
2021-05-27	1,766	1,772	1,665	1,690	22,100	1,690
2021-05-26	1,771	1,781	1,766	1,766	1,500	1,766
2021-05-25	1,801	1,817	1,750	1,780	10,100	1,780
2021-05-24	1,827	1,879	1,800	1,800	6,600	1,800
2021-05-21	1,816	1,840	1,801	1,821	5,000	1,821
2021-05-20	1,799	1,830	1,770	1,822	10,900	1,822
2021-05-19	1,795	1,805	1,766	1,782	7,500	1,782
2021-05-18	1,830	1,860	1,758	1,790	20,100	1,790
2021-05-17	1,885	1,944	1,771	1,830	39,900	1,830
2021-05-14	1,829	1,850	1,739	1,845	142,100	1,845
2021-05-13	2,079	2,300	2,025	2,239	27,400	2,239
2021-05-12	2,217	2,229	2,011	2,108	24,900	2,108
2021-05-11	2,245	2,271	2,197	2,218	4,900	2,218
2021-05-10	2,306	2,306	2,180	2,272	7,200	2,272
2021-05-07	2,363	2,363	2,255	2,292	17,900	2,292
2021-05-06	2,236	2,375	2,236	2,363	7,700	2,363
2021-04-30	2,277	2,300	2,227	2,227	7,400	2,227
2021-04-28	2,246	2,310	2,246	2,304	8,200	2,304
2021-04-27	2,365	2,366	2,250	2,272	15,000	2,272
2021-04-26	2,410	2,479	2,341	2,365	15,700	2,365
2021-04-23	2,379	2,463	2,359	2,444	19,500	2,444
2021-04-22	2,304	2,440	2,300	2,415	20,900	2,415
2021-04-21	2,413	2,430	2,179	2,204	28,900	2,204
2021-04-20	2,502	2,502	2,442	2,450	6,700	2,450
2021-04-19	2,568	2,568	2,490	2,502	7,200	2,502
2021-04-16	2,468	2,540	2,413	2,528	9,000	2,528
2021-04-15	2,461	2,500	2,381	2,468	15,000	2,468
2021-04-14	2,578	2,582	2,475	2,476	13,500	2,476
2021-04-13	2,550	2,583	2,352	2,583	36,000	2,583
2021-04-12	2,639	2,682	2,471	2,538	19,000	2,538
2021-04-09	2,600	2,635	2,542	2,599	13,000	2,599
2021-04-08	2,628	2,680	2,536	2,595	22,600	2,595
2021-04-07	2,722	2,840	2,630	2,678	51,700	2,678
2021-04-06	2,535	2,720	2,460	2,705	82,300	2,705
2021-04-05	2,514	2,645	2,452	2,485	55,900	2,485
2021-04-02	2,800	2,879	2,562	2,562	75,700	2,562
2021-04-01	2,715	3,000	2,630	2,750	181,200	2,750
2021-03-31	2,629	2,729	2,463	2,729	129,300	2,729
2021-03-30	2,279	2,729	2,265	2,729	329,500	2,729
2021-03-29	2,169	2,530	2,100	2,229	77,400	2,229
2021-03-26	2,023	2,138	2,023	2,126	4,400	2,126
2021-03-25	2,090	2,090	2,026	2,059	2,300	2,059
2021-03-24	2,061	2,089	2,025	2,040	5,700	2,040
2021-03-23	2,191	2,245	2,046	2,101	12,700	2,101
2021-03-22	2,098	2,199	2,098	2,190	11,000	2,190
2021-03-19	2,140	2,180	2,121	2,132	5,900	2,132
2021-03-18	2,258	2,301	2,142	2,190	39,300	2,190
2021-03-17	2,139	2,270	2,101	2,208	18,100	2,208
2021-03-16	2,050	2,105	2,012	2,105	9,500	2,105
2021-03-15	2,000	2,042	1,971	2,042	11,000	2,042
2021-03-12	1,968	2,000	1,922	1,967	7,500	1,967
2021-03-11	2,050	2,050	1,923	1,975	14,200	1,975
2021-03-10	2,066	2,066	2,016	2,038	8,600	2,038
2021-03-09	2,008	2,036	1,976	2,016	11,700	2,016
2021-03-08	2,031	2,040	1,979	1,979	5,500	1,979
2021-03-05	2,085	2,085	1,915	2,011	19,100	2,011
2021-03-04	2,000	2,164	2,000	2,035	47,100	2,035
2021-03-03	1,811	2,110	1,811	1,974	39,400	1,974
2021-03-02	1,816	1,846	1,735	1,785	8,900	1,785
2021-03-01	1,760	1,821	1,718	1,802	22,400	1,802
2021-02-26	1,826	1,877	1,757	1,757	21,400	1,757
2021-02-25	2,099	2,099	1,850	1,906	46,900	1,906
2021-02-24	2,101	2,139	2,007	2,075	43,900	2,075
2021-02-22	2,140	2,350	2,093	2,195	129,700	2,195
2021-02-19	1,725	2,165	1,688	2,090	179,200	2,090
2021-02-18	1,849	1,910	1,761	1,765	49,800	1,765
2021-02-17	1,740	1,843	1,651	1,830	53,700	1,830
2021-02-16	1,636	1,888	1,618	1,740	172,300	1,740
2021-02-15	1,556	1,556	1,515	1,556	59,600	1,556
2021-02-12	1,259	1,265	1,256	1,256	1,200	1,256
2021-02-10	1,268	1,279	1,256	1,256	1,700	1,256
2021-02-09	1,234	1,264	1,234	1,252	13,900	1,252
2021-02-08	1,211	1,234	1,207	1,234	12,900	1,234
2021-02-05	1,199	1,223	1,199	1,209	11,500	1,209
2021-02-04	1,198	1,200	1,171	1,195	11,400	1,195
2021-02-03	1,170	1,198	1,170	1,198	1,000	1,198
2021-02-02	1,161	1,168	1,161	1,164	900	1,164
2021-02-01	1,165	1,188	1,153	1,161	2,600	1,161
2021-01-29	1,210	1,210	1,147	1,164	4,000	1,164
2021-01-28	1,145	1,184	1,140	1,151	4,100	1,151
2021-01-27	1,215	1,215	1,155	1,204	5,900	1,204
2021-01-26	1,149	1,305	1,130	1,205	35,300	1,205
2021-01-25	1,173	1,173	1,120	1,125	2,200	1,125
2021-01-22	1,120	1,150	1,120	1,150	2,200	1,150
2021-01-21	1,130	1,130	1,120	1,120	700	1,120
2021-01-20	1,081	1,120	1,081	1,115	2,300	1,115
2021-01-19	1,112	1,112	1,082	1,083	2,400	1,083
2021-01-18	1,095	1,095	1,082	1,082	800	1,082
2021-01-15	1,090	1,125	1,083	1,085	1,300	1,085
2021-01-14	1,087	1,120	1,083	1,083	1,800	1,083
2021-01-13	1,118	1,118	1,086	1,087	900	1,087
2021-01-12	1,078	1,090	1,077	1,090	2,600	1,090
2021-01-08	1,088	1,110	1,088	1,108	1,000	1,108
2021-01-07	1,085	1,100	1,085	1,100	500	1,100
2021-01-06	1,086	1,111	1,065	1,085	4,200	1,085
2021-01-05	1,065	1,070	1,065	1,070	200	1,070
2021-01-04	1,065	1,094	1,060	1,064	800	1,064

分割・併合履歴：なし