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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,740 | 3,740 | 3,640 | 3,640 | 20,400 |
| 2017/12/28 | 3,870 | 3,885 | 3,685 | 3,750 | 53,500 |
| 2017/12/27 | 3,430 | 3,880 | 3,420 | 3,835 | 108,600 |
| 2017/12/26 | 3,450 | 3,460 | 3,405 | 3,405 | 46,600 |
| 2017/12/25 | 3,475 | 3,505 | 3,440 | 3,470 | 36,400 |
| 2017/12/22 | 3,520 | 3,545 | 3,470 | 3,490 | 33,000 |
| 2017/12/21 | 3,550 | 3,570 | 3,500 | 3,550 | 34,200 |
| 2017/12/20 | 3,600 | 3,600 | 3,520 | 3,550 | 44,600 |
| 2017/12/19 | 3,825 | 3,850 | 3,515 | 3,605 | 72,300 |
| 2017/12/18 | 3,865 | 3,895 | 3,825 | 3,830 | 20,700 |
| 2017/12/15 | 3,885 | 3,895 | 3,815 | 3,895 | 28,900 |
| 2017/12/14 | 3,895 | 3,950 | 3,855 | 3,865 | 25,200 |
| 2017/12/13 | 3,965 | 4,010 | 3,900 | 3,905 | 20,200 |
| 2017/12/12 | 3,950 | 4,045 | 3,900 | 3,960 | 52,900 |
| 2017/12/11 | 3,870 | 3,930 | 3,820 | 3,900 | 44,900 |
| 2017/12/08 | 4,020 | 4,040 | 3,910 | 3,910 | 59,300 |
| 2017/12/07 | 4,160 | 4,180 | 3,965 | 4,015 | 119,900 |
| 2017/12/06 | 4,150 | 4,205 | 3,905 | 4,020 | 140,000 |
| 2017/12/05 | 3,875 | 4,130 | 3,810 | 4,055 | 175,400 |
| 2017/12/04 | 3,930 | 3,930 | 3,810 | 3,840 | 74,400 |
| 2017/12/01 | 4,090 | 4,140 | 3,860 | 3,915 | 165,900 |
| 2017/11/30 | 4,225 | 4,270 | 4,020 | 4,065 | 371,300 |
| 2017/11/29 | 4,490 | 4,580 | 4,210 | 4,210 | 1,282,800 |
| 2017/11/28 | 5,210 | 5,210 | 5,210 | 5,210 | 12,400 |
| 2017/11/27 | 5,500 | 6,210 | 5,470 | 6,210 | 1,164,400 |
| 2017/11/24 | 4,230 | 5,210 | 4,180 | 5,210 | 1,650,900 |
| 2017/11/22 | 3,880 | 4,510 | 3,860 | 4,510 | 427,100 |
| 2017/11/21 | 3,905 | 3,910 | 3,780 | 3,810 | 96,900 |
| 2017/11/20 | 3,565 | 3,775 | 3,365 | 3,720 | 108,100 |
| 2017/11/17 | 3,500 | 3,620 | 3,405 | 3,600 | 129,500 |
| 2017/11/16 | 2,990 | 3,400 | 2,990 | 3,360 | 65,600 |
| 2017/11/15 | 3,135 | 3,160 | 3,000 | 3,040 | 40,400 |
| 2017/11/14 | 3,305 | 3,315 | 3,000 | 3,095 | 148,200 |
| 2017/11/13 | 3,460 | 3,515 | 3,420 | 3,470 | 15,500 |
| 2017/11/10 | 3,490 | 3,490 | 3,420 | 3,440 | 26,800 |
| 2017/11/09 | 3,680 | 3,720 | 3,420 | 3,490 | 39,700 |
| 2017/11/08 | 3,580 | 3,685 | 3,420 | 3,620 | 37,600 |
| 2017/11/07 | 3,500 | 3,580 | 3,350 | 3,570 | 72,200 |
| 2017/11/06 | 3,905 | 3,905 | 3,570 | 3,610 | 71,700 |
| 2017/11/02 | 3,910 | 3,920 | 3,860 | 3,905 | 29,700 |
| 2017/11/01 | 4,025 | 4,045 | 3,885 | 3,940 | 55,400 |
| 2017/10/31 | 3,980 | 4,055 | 3,855 | 3,940 | 71,600 |
| 2017/10/30 | 3,980 | 3,985 | 3,930 | 3,965 | 34,400 |
| 2017/10/27 | 3,950 | 4,050 | 3,910 | 3,935 | 97,000 |
| 2017/10/26 | 4,245 | 4,280 | 3,925 | 4,010 | 239,400 |
| 2017/10/25 | 3,845 | 4,180 | 3,800 | 4,095 | 305,400 |
| 2017/10/24 | 3,955 | 3,955 | 3,845 | 3,845 | 93,100 |
| 2017/10/23 | 3,900 | 4,035 | 3,820 | 3,985 | 183,400 |
| 2017/10/20 | 3,985 | 4,190 | 3,820 | 3,860 | 373,500 |
| 2017/10/19 | 4,370 | 4,425 | 3,965 | 3,995 | 419,000 |
| 2017/10/18 | 4,710 | 4,725 | 4,300 | 4,370 | 350,100 |
| 2017/10/17 | 5,140 | 5,190 | 4,500 | 4,570 | 1,648,000 |
| 2017/10/16 | 4,200 | 4,900 | 4,080 | 4,900 | 1,707,000 |
| 2017/10/13 | 4,035 | 4,200 | 3,860 | 4,200 | 422,900 |
| 2017/10/12 | 4,020 | 4,245 | 3,805 | 3,875 | 616,800 |
| 2017/10/11 | 4,110 | 4,435 | 3,805 | 3,905 | 1,253,100 |
| 2017/10/10 | 4,270 | 4,730 | 4,125 | 4,250 | 2,165,700 |
| 2017/10/06 | 4,290 | 4,500 | 3,955 | 4,145 | 2,632,400 |
| 2017/10/05 | 3,100 | 3,800 | 3,025 | 3,800 | 1,374,800 |