大阪油化工業(4124)の株価時系列情報
大阪油化工業(4124)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/12 | 2,450 | 2,450 | 2,392 | 2,447 | 1,300 |
| 2025/06/11 | 2,393 | 2,429 | 2,392 | 2,429 | 300 |
| 2025/06/10 | 2,437 | 2,437 | 2,437 | 2,437 | 100 |
| 2025/06/06 | 2,399 | 2,487 | 2,399 | 2,487 | 500 |
| 2025/06/05 | 2,430 | 2,480 | 2,430 | 2,480 | 300 |
| 2025/06/04 | 2,380 | 2,410 | 2,380 | 2,410 | 200 |
| 2025/06/03 | 2,399 | 2,430 | 2,399 | 2,430 | 400 |
| 2025/06/02 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2025/05/28 | 2,419 | 2,419 | 2,369 | 2,401 | 400 |
| 2025/05/27 | 2,351 | 2,401 | 2,351 | 2,401 | 300 |
| 2025/05/26 | 2,418 | 2,418 | 2,418 | 2,418 | 100 |
| 2025/05/22 | 2,343 | 2,393 | 2,343 | 2,391 | 500 |
| 2025/05/21 | 2,380 | 2,482 | 2,380 | 2,393 | 1,400 |
| 2025/05/20 | 2,471 | 2,471 | 2,471 | 2,471 | 100 |
| 2025/05/19 | 2,370 | 2,444 | 2,370 | 2,421 | 700 |
| 2025/05/16 | 2,259 | 2,849 | 2,259 | 2,420 | 95,800 |
| 2025/05/15 | 2,380 | 2,409 | 2,330 | 2,409 | 1,600 |
| 2025/05/14 | 2,354 | 2,398 | 2,330 | 2,380 | 1,100 |
| 2025/05/13 | 2,250 | 2,349 | 2,250 | 2,337 | 1,600 |
| 2025/05/12 | 2,170 | 2,250 | 2,170 | 2,250 | 700 |
| 2025/05/09 | 2,190 | 2,220 | 2,150 | 2,220 | 800 |
| 2025/05/08 | 2,079 | 2,200 | 2,078 | 2,190 | 4,500 |
| 2025/05/07 | 2,048 | 2,099 | 2,030 | 2,079 | 1,800 |
| 2025/05/02 | 2,048 | 2,088 | 1,976 | 2,048 | 9,200 |
| 2025/05/01 | 2,037 | 2,037 | 2,037 | 2,037 | 100 |
| 2025/04/30 | 2,006 | 2,010 | 2,006 | 2,010 | 1,200 |
| 2025/04/25 | 2,020 | 2,035 | 2,020 | 2,035 | 300 |
| 2025/04/24 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
| 2025/04/23 | 1,975 | 1,995 | 1,975 | 1,995 | 200 |
| 2025/04/22 | 2,100 | 2,130 | 1,979 | 2,005 | 6,600 |
| 2025/04/21 | 2,114 | 2,180 | 2,050 | 2,050 | 4,900 |
| 2025/04/18 | 1,999 | 2,121 | 1,999 | 2,100 | 12,700 |
| 2025/04/17 | 1,984 | 2,008 | 1,984 | 1,999 | 900 |
| 2025/04/16 | 1,984 | 1,984 | 1,984 | 1,984 | 200 |
| 2025/04/15 | 1,923 | 1,986 | 1,923 | 1,986 | 44,300 |
| 2025/04/14 | 1,875 | 1,978 | 1,875 | 1,963 | 4,600 |
| 2025/04/11 | 1,899 | 1,930 | 1,865 | 1,865 | 3,900 |
| 2025/04/10 | 1,909 | 1,928 | 1,901 | 1,901 | 4,000 |
| 2025/04/09 | 1,955 | 1,955 | 1,835 | 1,839 | 7,600 |
| 2025/04/08 | 1,913 | 1,970 | 1,911 | 1,965 | 2,500 |
| 2025/04/07 | 2,163 | 2,163 | 1,900 | 1,900 | 8,000 |
| 2025/04/04 | 2,300 | 2,300 | 2,163 | 2,213 | 3,900 |
| 2025/04/03 | 2,305 | 2,305 | 2,290 | 2,290 | 400 |
| 2025/04/02 | 2,346 | 2,346 | 2,325 | 2,345 | 400 |
| 2025/04/01 | 2,317 | 2,362 | 2,317 | 2,362 | 600 |
| 2025/03/31 | 2,308 | 2,364 | 2,308 | 2,364 | 900 |
| 2025/03/27 | 2,358 | 2,358 | 2,358 | 2,358 | 200 |
| 2025/03/26 | 2,366 | 2,366 | 2,366 | 2,366 | 100 |
| 2025/03/25 | 2,366 | 2,382 | 2,366 | 2,366 | 1,300 |
| 2025/03/24 | 2,368 | 2,370 | 2,366 | 2,366 | 400 |
| 2025/03/19 | 2,375 | 2,375 | 2,375 | 2,375 | 500 |
| 2025/03/18 | 2,366 | 2,368 | 2,366 | 2,368 | 1,200 |
| 2025/03/17 | 2,353 | 2,385 | 2,332 | 2,385 | 1,300 |
| 2025/03/14 | 2,361 | 2,365 | 2,361 | 2,365 | 200 |
| 2025/03/13 | 2,370 | 2,371 | 2,361 | 2,361 | 1,000 |
| 2025/03/12 | 2,370 | 2,370 | 2,370 | 2,370 | 600 |
| 2025/03/11 | 2,364 | 2,370 | 2,364 | 2,370 | 1,200 |
| 2025/03/10 | 2,366 | 2,370 | 2,362 | 2,364 | 3,400 |
| 2025/03/06 | 2,363 | 2,388 | 2,363 | 2,387 | 300 |
| 2025/03/05 | 2,398 | 2,398 | 2,375 | 2,375 | 600 |
| 2025/03/04 | 2,363 | 2,399 | 2,363 | 2,399 | 500 |
| 2025/03/03 | 2,373 | 2,374 | 2,363 | 2,363 | 800 |
| 2025/02/28 | 2,373 | 2,399 | 2,372 | 2,373 | 1,200 |
| 2025/02/27 | 2,400 | 2,400 | 2,373 | 2,373 | 4,300 |
| 2025/02/26 | 2,390 | 2,439 | 2,390 | 2,395 | 1,700 |
| 2025/02/25 | 2,395 | 2,420 | 2,395 | 2,419 | 400 |
| 2025/02/21 | 2,433 | 2,433 | 2,399 | 2,399 | 45,900 |
| 2025/02/20 | 2,454 | 2,454 | 2,425 | 2,425 | 3,500 |
| 2025/02/19 | 2,475 | 2,510 | 2,457 | 2,457 | 7,300 |
| 2025/02/18 | 2,505 | 2,517 | 2,473 | 2,474 | 5,800 |
| 2025/02/17 | 2,625 | 2,625 | 2,455 | 2,505 | 14,700 |
| 2025/02/14 | 2,448 | 2,595 | 2,350 | 2,595 | 53,400 |
| 2025/02/13 | 3,170 | 3,180 | 2,485 | 2,485 | 164,100 |
| 2025/02/12 | 3,200 | 3,200 | 3,185 | 3,185 | 22,800 |
| 2025/02/10 | 3,200 | 3,200 | 3,195 | 3,200 | 45,100 |
| 2025/02/07 | 3,200 | 3,200 | 3,200 | 3,200 | 5,700 |
| 2025/02/06 | 3,200 | 3,205 | 3,200 | 3,200 | 4,200 |
| 2025/02/05 | 3,200 | 3,200 | 3,195 | 3,195 | 8,800 |
| 2025/02/04 | 3,200 | 3,205 | 3,200 | 3,200 | 4,400 |
| 2025/02/03 | 3,200 | 3,205 | 3,200 | 3,200 | 6,000 |
| 2025/01/31 | 3,215 | 3,215 | 3,200 | 3,200 | 13,600 |
| 2025/01/30 | 3,225 | 3,230 | 3,205 | 3,210 | 9,900 |
| 2025/01/29 | 3,260 | 3,265 | 3,225 | 3,235 | 23,000 |
| 2025/01/28 | 3,265 | 3,265 | 3,250 | 3,255 | 9,400 |
| 2025/01/27 | 3,260 | 3,275 | 3,255 | 3,260 | 13,600 |
| 2025/01/24 | 3,260 | 3,265 | 3,255 | 3,255 | 16,000 |
| 2025/01/23 | 3,250 | 3,255 | 3,230 | 3,240 | 28,300 |
| 2025/01/22 | 3,220 | 3,265 | 3,220 | 3,260 | 38,900 |
| 2025/01/21 | 3,215 | 3,245 | 3,210 | 3,215 | 24,900 |
| 2025/01/20 | 3,205 | 3,205 | 3,200 | 3,200 | 41,800 |
| 2025/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | 14,800 |
| 2025/01/16 | 3,200 | 3,205 | 3,200 | 3,200 | 37,900 |
| 2025/01/15 | 3,200 | 3,200 | 3,200 | 3,200 | 4,900 |
| 2025/01/14 | 3,195 | 3,200 | 3,195 | 3,200 | 25,200 |
| 2025/01/10 | 3,195 | 3,200 | 3,190 | 3,195 | 74,200 |
| 2025/01/09 | 3,200 | 3,200 | 3,190 | 3,190 | 29,900 |
| 2025/01/08 | 3,195 | 3,200 | 3,195 | 3,195 | 1,500 |
| 2025/01/07 | 3,195 | 3,195 | 3,195 | 3,195 | 10,800 |
| 2025/01/06 | 3,195 | 3,200 | 3,190 | 3,200 | 40,000 |
| 2024/12/30 | 3,195 | 3,195 | 3,190 | 3,195 | 11,000 |
| 2024/12/27 | 3,190 | 3,195 | 3,185 | 3,195 | 35,000 |
| 2024/12/26 | 3,185 | 3,190 | 3,185 | 3,190 | 22,400 |
| 2024/12/25 | 3,190 | 3,190 | 3,185 | 3,185 | 20,300 |
| 2024/12/24 | 3,185 | 3,190 | 3,185 | 3,190 | 11,400 |
| 2024/12/23 | 3,190 | 3,190 | 3,185 | 3,185 | 34,200 |
| 2024/12/20 | 3,190 | 3,190 | 3,185 | 3,185 | 26,200 |
| 2024/12/19 | 3,190 | 3,195 | 3,185 | 3,185 | 108,200 |
| 2024/12/18 | 3,195 | 3,195 | 3,190 | 3,190 | 150,200 |
| 2024/12/17 | 2,320 | 2,320 | 2,320 | 2,320 | 2,200 |
| 2024/12/16 | 1,920 | 1,920 | 1,920 | 1,920 | 4,900 |
| 2024/12/13 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2024/12/12 | 1,511 | 1,512 | 1,511 | 1,512 | 700 |
| 2024/12/11 | 1,518 | 1,518 | 1,510 | 1,510 | 400 |
| 2024/12/09 | 1,516 | 1,516 | 1,516 | 1,516 | 500 |
| 2024/12/06 | 1,548 | 1,554 | 1,547 | 1,547 | 600 |
| 2024/12/05 | 1,591 | 1,592 | 1,552 | 1,570 | 700 |
| 2024/12/04 | 1,550 | 1,596 | 1,550 | 1,577 | 3,100 |
| 2024/12/03 | 1,575 | 1,576 | 1,575 | 1,576 | 300 |
| 2024/12/02 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2024/11/28 | 1,579 | 1,579 | 1,568 | 1,568 | 300 |
| 2024/11/27 | 1,510 | 1,589 | 1,510 | 1,587 | 2,000 |
| 2024/11/26 | 1,533 | 1,533 | 1,510 | 1,531 | 1,100 |
| 2024/11/25 | 1,533 | 1,533 | 1,530 | 1,530 | 1,000 |
| 2024/11/22 | 1,535 | 1,549 | 1,533 | 1,533 | 600 |
| 2024/11/21 | 1,537 | 1,549 | 1,530 | 1,549 | 600 |
| 2024/11/20 | 1,532 | 1,540 | 1,530 | 1,540 | 1,200 |
| 2024/11/19 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2024/11/18 | 1,545 | 1,621 | 1,545 | 1,578 | 7,000 |
| 2024/11/15 | 1,522 | 1,535 | 1,522 | 1,532 | 1,700 |
| 2024/11/14 | 1,530 | 1,539 | 1,530 | 1,539 | 900 |
| 2024/11/13 | 1,538 | 1,538 | 1,537 | 1,538 | 800 |
| 2024/11/12 | 1,536 | 1,538 | 1,534 | 1,534 | 4,200 |
| 2024/11/11 | 1,540 | 1,540 | 1,536 | 1,536 | 400 |
| 2024/11/08 | 1,547 | 1,547 | 1,540 | 1,540 | 400 |
| 2024/11/07 | 1,553 | 1,553 | 1,553 | 1,553 | 1,100 |
| 2024/11/06 | 1,538 | 1,538 | 1,535 | 1,535 | 600 |
| 2024/11/05 | 1,539 | 1,539 | 1,538 | 1,538 | 200 |
| 2024/11/01 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2024/10/30 | 1,540 | 1,540 | 1,469 | 1,509 | 1,700 |
| 2024/10/29 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2024/10/25 | 1,535 | 1,535 | 1,511 | 1,515 | 800 |
| 2024/10/24 | 1,535 | 1,535 | 1,529 | 1,529 | 200 |
| 2024/10/23 | 1,507 | 1,530 | 1,507 | 1,530 | 1,000 |
| 2024/10/21 | 1,500 | 1,501 | 1,500 | 1,501 | 300 |
| 2024/10/18 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2024/10/17 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2024/10/16 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2024/10/15 | 1,512 | 1,512 | 1,481 | 1,508 | 800 |
| 2024/10/11 | 1,512 | 1,512 | 1,512 | 1,512 | 300 |
| 2024/10/10 | 1,512 | 1,512 | 1,512 | 1,512 | 200 |
| 2024/10/09 | 1,515 | 1,515 | 1,511 | 1,511 | 600 |
| 2024/10/08 | 1,541 | 1,541 | 1,539 | 1,539 | 400 |
| 2024/10/07 | 1,539 | 1,541 | 1,539 | 1,541 | 700 |
| 2024/10/04 | 1,517 | 1,517 | 1,517 | 1,517 | 300 |
| 2024/10/03 | 1,520 | 1,520 | 1,517 | 1,517 | 900 |
| 2024/10/02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,200 |
| 2024/10/01 | 1,522 | 1,522 | 1,521 | 1,521 | 300 |
| 2024/09/30 | 1,520 | 1,521 | 1,515 | 1,521 | 1,500 |
| 2024/09/27 | 1,517 | 1,521 | 1,513 | 1,521 | 2,700 |
| 2024/09/26 | 1,525 | 1,544 | 1,522 | 1,522 | 1,600 |
| 2024/09/25 | 1,526 | 1,526 | 1,513 | 1,525 | 600 |
| 2024/09/24 | 1,511 | 1,531 | 1,511 | 1,526 | 700 |
| 2024/09/20 | 1,528 | 1,528 | 1,511 | 1,511 | 1,100 |
| 2024/09/19 | 1,510 | 1,528 | 1,510 | 1,528 | 500 |
| 2024/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/09/17 | 1,497 | 1,500 | 1,497 | 1,500 | 900 |
| 2024/09/12 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
| 2024/09/11 | 1,491 | 1,495 | 1,491 | 1,495 | 200 |
| 2024/09/10 | 1,497 | 1,515 | 1,491 | 1,491 | 2,600 |
| 2024/09/09 | 1,479 | 1,490 | 1,479 | 1,490 | 900 |
| 2024/09/06 | 1,483 | 1,489 | 1,480 | 1,485 | 600 |
| 2024/09/05 | 1,469 | 1,483 | 1,466 | 1,483 | 1,300 |
| 2024/09/04 | 1,482 | 1,482 | 1,480 | 1,480 | 500 |
| 2024/09/03 | 1,465 | 1,489 | 1,465 | 1,489 | 300 |
| 2024/09/02 | 1,466 | 1,466 | 1,466 | 1,466 | 500 |
| 2024/08/29 | 1,463 | 1,463 | 1,463 | 1,463 | 200 |
| 2024/08/27 | 1,460 | 1,485 | 1,460 | 1,461 | 400 |
| 2024/08/26 | 1,458 | 1,458 | 1,458 | 1,458 | 200 |
| 2024/08/23 | 1,445 | 1,456 | 1,426 | 1,450 | 2,100 |
| 2024/08/22 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2024/08/20 | 1,434 | 1,435 | 1,411 | 1,411 | 1,200 |
| 2024/08/19 | 1,464 | 1,464 | 1,434 | 1,434 | 200 |
| 2024/08/16 | 1,472 | 1,472 | 1,472 | 1,472 | 800 |
| 2024/08/15 | 1,406 | 1,457 | 1,406 | 1,457 | 500 |
| 2024/08/08 | 1,303 | 1,344 | 1,303 | 1,344 | 500 |
| 2024/08/07 | 1,298 | 1,301 | 1,298 | 1,301 | 400 |
| 2024/08/06 | 1,240 | 1,348 | 1,240 | 1,290 | 1,700 |
| 2024/08/05 | 1,452 | 1,452 | 1,252 | 1,252 | 10,900 |
| 2024/08/02 | 1,482 | 1,495 | 1,458 | 1,464 | 3,800 |
| 2024/08/01 | 1,500 | 1,500 | 1,481 | 1,481 | 3,200 |
| 2024/07/31 | 1,509 | 1,509 | 1,491 | 1,491 | 300 |
| 2024/07/30 | 1,493 | 1,510 | 1,493 | 1,510 | 500 |
| 2024/07/29 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2024/07/26 | 1,486 | 1,486 | 1,486 | 1,486 | 500 |
| 2024/07/25 | 1,490 | 1,490 | 1,487 | 1,487 | 2,300 |
| 2024/07/24 | 1,488 | 1,498 | 1,486 | 1,490 | 1,100 |
| 2024/07/23 | 1,483 | 1,492 | 1,480 | 1,490 | 700 |
| 2024/07/22 | 1,479 | 1,490 | 1,479 | 1,490 | 1,200 |
| 2024/07/19 | 1,478 | 1,479 | 1,478 | 1,479 | 600 |
| 2024/07/18 | 1,480 | 1,480 | 1,478 | 1,478 | 1,600 |