三和油化工業(4125)の株価時系列情報
三和油化工業(4125)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,466 | 1,475 | 1,452 | 1,468 | 2,100 |
| 2025/06/12 | 1,464 | 1,478 | 1,464 | 1,466 | 4,500 |
| 2025/06/11 | 1,468 | 1,487 | 1,461 | 1,469 | 11,400 |
| 2025/06/10 | 1,472 | 1,475 | 1,453 | 1,474 | 13,200 |
| 2025/06/09 | 1,490 | 1,490 | 1,475 | 1,475 | 6,900 |
| 2025/06/06 | 1,460 | 1,491 | 1,460 | 1,477 | 10,300 |
| 2025/06/05 | 1,488 | 1,509 | 1,452 | 1,452 | 5,300 |
| 2025/06/04 | 1,495 | 1,531 | 1,488 | 1,488 | 11,500 |
| 2025/06/03 | 1,498 | 1,507 | 1,495 | 1,495 | 3,400 |
| 2025/06/02 | 1,487 | 1,509 | 1,487 | 1,496 | 6,000 |
| 2025/05/30 | 1,489 | 1,518 | 1,482 | 1,514 | 6,900 |
| 2025/05/29 | 1,512 | 1,512 | 1,479 | 1,490 | 2,500 |
| 2025/05/28 | 1,519 | 1,519 | 1,490 | 1,500 | 5,000 |
| 2025/05/27 | 1,498 | 1,519 | 1,488 | 1,519 | 12,100 |
| 2025/05/26 | 1,486 | 1,498 | 1,462 | 1,485 | 6,000 |
| 2025/05/23 | 1,514 | 1,514 | 1,486 | 1,509 | 3,700 |
| 2025/05/22 | 1,502 | 1,522 | 1,450 | 1,487 | 17,500 |
| 2025/05/21 | 1,448 | 1,609 | 1,448 | 1,523 | 85,100 |
| 2025/05/20 | 1,470 | 1,490 | 1,448 | 1,451 | 7,900 |
| 2025/05/19 | 1,460 | 1,483 | 1,448 | 1,483 | 4,700 |
| 2025/05/16 | 1,498 | 1,500 | 1,450 | 1,490 | 10,400 |
| 2025/05/15 | 1,440 | 1,498 | 1,430 | 1,498 | 10,300 |
| 2025/05/14 | 1,415 | 1,495 | 1,400 | 1,461 | 43,400 |
| 2025/05/13 | 1,333 | 1,355 | 1,326 | 1,355 | 13,700 |
| 2025/05/12 | 1,317 | 1,337 | 1,312 | 1,324 | 4,500 |
| 2025/05/09 | 1,290 | 1,322 | 1,290 | 1,290 | 6,200 |
| 2025/05/08 | 1,288 | 1,309 | 1,284 | 1,303 | 7,000 |
| 2025/05/07 | 1,235 | 1,316 | 1,223 | 1,283 | 27,900 |
| 2025/05/02 | 1,216 | 1,238 | 1,216 | 1,222 | 7,300 |
| 2025/05/01 | 1,245 | 1,245 | 1,216 | 1,218 | 5,000 |
| 2025/04/30 | 1,273 | 1,273 | 1,244 | 1,244 | 5,100 |
| 2025/04/28 | 1,259 | 1,313 | 1,224 | 1,284 | 48,900 |
| 2025/04/25 | 1,264 | 1,264 | 1,225 | 1,253 | 5,100 |
| 2025/04/24 | 1,215 | 1,238 | 1,211 | 1,234 | 4,100 |
| 2025/04/23 | 1,229 | 1,229 | 1,204 | 1,205 | 2,200 |
| 2025/04/22 | 1,193 | 1,258 | 1,193 | 1,213 | 3,500 |
| 2025/04/21 | 1,225 | 1,228 | 1,202 | 1,203 | 3,800 |
| 2025/04/18 | 1,200 | 1,243 | 1,200 | 1,216 | 13,400 |
| 2025/04/17 | 1,204 | 1,211 | 1,189 | 1,200 | 6,200 |
| 2025/04/16 | 1,224 | 1,228 | 1,204 | 1,204 | 10,000 |
| 2025/04/15 | 1,195 | 1,250 | 1,181 | 1,229 | 12,200 |
| 2025/04/14 | 1,210 | 1,218 | 1,179 | 1,195 | 15,200 |
| 2025/04/11 | 1,192 | 1,207 | 1,164 | 1,195 | 9,600 |
| 2025/04/10 | 1,217 | 1,298 | 1,183 | 1,252 | 18,500 |
| 2025/04/09 | 1,183 | 1,194 | 1,129 | 1,137 | 23,800 |
| 2025/04/08 | 1,188 | 1,223 | 1,171 | 1,178 | 10,500 |
| 2025/04/07 | 1,080 | 1,185 | 1,080 | 1,128 | 20,700 |
| 2025/04/04 | 1,376 | 1,376 | 1,280 | 1,320 | 41,100 |
| 2025/04/03 | 1,399 | 1,425 | 1,371 | 1,377 | 29,000 |
| 2025/04/02 | 1,442 | 1,442 | 1,422 | 1,422 | 6,600 |
| 2025/04/01 | 1,499 | 1,499 | 1,442 | 1,442 | 13,200 |
| 2025/03/31 | 1,486 | 1,508 | 1,451 | 1,508 | 9,700 |
| 2025/03/28 | 1,474 | 1,500 | 1,474 | 1,484 | 4,700 |
| 2025/03/27 | 1,524 | 1,524 | 1,506 | 1,518 | 6,400 |
| 2025/03/26 | 1,515 | 1,526 | 1,509 | 1,522 | 9,100 |
| 2025/03/25 | 1,508 | 1,520 | 1,500 | 1,510 | 11,500 |
| 2025/03/24 | 1,522 | 1,522 | 1,506 | 1,506 | 3,100 |
| 2025/03/21 | 1,508 | 1,538 | 1,505 | 1,510 | 13,800 |
| 2025/03/19 | 1,550 | 1,550 | 1,510 | 1,513 | 7,000 |
| 2025/03/18 | 1,553 | 1,557 | 1,540 | 1,554 | 1,800 |
| 2025/03/17 | 1,520 | 1,547 | 1,520 | 1,544 | 1,400 |
| 2025/03/14 | 1,550 | 1,550 | 1,501 | 1,528 | 3,800 |
| 2025/03/13 | 1,558 | 1,580 | 1,536 | 1,550 | 4,700 |
| 2025/03/12 | 1,510 | 1,558 | 1,500 | 1,558 | 4,300 |
| 2025/03/11 | 1,557 | 1,557 | 1,475 | 1,507 | 15,200 |
| 2025/03/10 | 1,585 | 1,672 | 1,564 | 1,566 | 29,700 |
| 2025/03/07 | 1,508 | 1,531 | 1,508 | 1,517 | 2,500 |
| 2025/03/06 | 1,511 | 1,553 | 1,511 | 1,528 | 900 |
| 2025/03/05 | 1,522 | 1,525 | 1,495 | 1,517 | 4,600 |
| 2025/03/04 | 1,539 | 1,550 | 1,511 | 1,522 | 2,100 |
| 2025/03/03 | 1,514 | 1,588 | 1,495 | 1,539 | 12,100 |
| 2025/02/28 | 1,477 | 1,525 | 1,467 | 1,484 | 8,700 |
| 2025/02/27 | 1,553 | 1,560 | 1,490 | 1,490 | 10,900 |
| 2025/02/26 | 1,490 | 1,543 | 1,454 | 1,539 | 32,400 |
| 2025/02/25 | 1,428 | 1,493 | 1,428 | 1,486 | 19,600 |
| 2025/02/21 | 1,445 | 1,447 | 1,430 | 1,433 | 12,300 |
| 2025/02/20 | 1,448 | 1,470 | 1,445 | 1,446 | 5,200 |
| 2025/02/19 | 1,459 | 1,468 | 1,452 | 1,456 | 2,800 |
| 2025/02/18 | 1,450 | 1,460 | 1,448 | 1,450 | 2,500 |
| 2025/02/17 | 1,467 | 1,467 | 1,444 | 1,451 | 19,100 |
| 2025/02/14 | 1,477 | 1,477 | 1,467 | 1,467 | 13,700 |
| 2025/02/13 | 1,477 | 1,489 | 1,473 | 1,477 | 18,200 |
| 2025/02/12 | 1,570 | 1,570 | 1,464 | 1,472 | 94,500 |
| 2025/02/10 | 1,595 | 1,613 | 1,584 | 1,610 | 6,200 |
| 2025/02/07 | 1,572 | 1,590 | 1,572 | 1,590 | 2,400 |
| 2025/02/06 | 1,570 | 1,590 | 1,570 | 1,584 | 800 |
| 2025/02/05 | 1,557 | 1,583 | 1,556 | 1,579 | 5,700 |
| 2025/02/04 | 1,585 | 1,585 | 1,563 | 1,566 | 9,100 |
| 2025/02/03 | 1,610 | 1,610 | 1,569 | 1,569 | 8,300 |
| 2025/01/31 | 1,601 | 1,616 | 1,601 | 1,613 | 2,500 |
| 2025/01/30 | 1,603 | 1,620 | 1,601 | 1,602 | 3,600 |
| 2025/01/29 | 1,620 | 1,660 | 1,581 | 1,603 | 12,800 |
| 2025/01/28 | 1,629 | 1,630 | 1,610 | 1,620 | 3,900 |
| 2025/01/27 | 1,644 | 1,658 | 1,614 | 1,629 | 7,600 |
| 2025/01/24 | 1,591 | 1,619 | 1,591 | 1,619 | 3,100 |
| 2025/01/23 | 1,597 | 1,616 | 1,587 | 1,591 | 6,100 |
| 2025/01/22 | 1,575 | 1,598 | 1,568 | 1,581 | 5,000 |
| 2025/01/21 | 1,574 | 1,588 | 1,572 | 1,572 | 3,600 |
| 2025/01/20 | 1,584 | 1,620 | 1,576 | 1,578 | 7,800 |
| 2025/01/17 | 1,566 | 1,577 | 1,556 | 1,577 | 3,700 |
| 2025/01/16 | 1,578 | 1,579 | 1,564 | 1,568 | 4,200 |
| 2025/01/15 | 1,601 | 1,601 | 1,565 | 1,571 | 8,600 |
| 2025/01/14 | 1,657 | 1,657 | 1,593 | 1,601 | 12,900 |
| 2025/01/10 | 1,660 | 1,699 | 1,660 | 1,682 | 3,100 |
| 2025/01/09 | 1,664 | 1,691 | 1,661 | 1,681 | 1,600 |
| 2025/01/08 | 1,694 | 1,694 | 1,662 | 1,664 | 4,200 |
| 2025/01/07 | 1,679 | 1,679 | 1,650 | 1,667 | 2,300 |
| 2025/01/06 | 1,684 | 1,684 | 1,652 | 1,671 | 4,800 |
| 2024/12/30 | 1,709 | 1,709 | 1,660 | 1,678 | 4,800 |
| 2024/12/27 | 1,671 | 1,710 | 1,661 | 1,710 | 15,300 |
| 2024/12/26 | 1,610 | 1,631 | 1,592 | 1,631 | 15,400 |
| 2024/12/25 | 1,629 | 1,629 | 1,588 | 1,600 | 15,700 |
| 2024/12/24 | 1,641 | 1,645 | 1,616 | 1,629 | 18,000 |
| 2024/12/23 | 1,567 | 1,657 | 1,562 | 1,631 | 25,900 |
| 2024/12/20 | 1,586 | 1,590 | 1,543 | 1,543 | 23,000 |
| 2024/12/19 | 1,612 | 1,612 | 1,581 | 1,599 | 11,900 |
| 2024/12/18 | 1,594 | 1,636 | 1,594 | 1,616 | 10,100 |
| 2024/12/17 | 1,612 | 1,628 | 1,572 | 1,595 | 23,100 |
| 2024/12/16 | 1,633 | 1,635 | 1,610 | 1,622 | 11,400 |
| 2024/12/13 | 1,664 | 1,682 | 1,620 | 1,652 | 18,600 |
| 2024/12/12 | 1,670 | 1,698 | 1,660 | 1,683 | 13,500 |
| 2024/12/11 | 1,718 | 1,734 | 1,650 | 1,668 | 25,900 |
| 2024/12/10 | 1,724 | 1,736 | 1,709 | 1,734 | 6,400 |
| 2024/12/09 | 1,706 | 1,741 | 1,706 | 1,714 | 9,000 |
| 2024/12/06 | 1,777 | 1,777 | 1,706 | 1,723 | 11,100 |
| 2024/12/05 | 1,775 | 1,804 | 1,775 | 1,778 | 5,000 |
| 2024/12/04 | 1,773 | 1,819 | 1,756 | 1,779 | 11,500 |
| 2024/12/03 | 1,816 | 1,816 | 1,758 | 1,773 | 24,000 |
| 2024/12/02 | 1,818 | 1,835 | 1,818 | 1,819 | 4,900 |
| 2024/11/29 | 1,861 | 1,861 | 1,818 | 1,818 | 10,600 |
| 2024/11/28 | 1,828 | 1,873 | 1,828 | 1,861 | 10,600 |
| 2024/11/27 | 1,892 | 1,892 | 1,830 | 1,830 | 27,400 |
| 2024/11/26 | 1,951 | 1,951 | 1,903 | 1,921 | 20,700 |
| 2024/11/25 | 2,000 | 2,000 | 1,954 | 1,973 | 13,300 |
| 2024/11/22 | 2,050 | 2,050 | 1,992 | 2,000 | 8,400 |
| 2024/11/21 | 2,073 | 2,079 | 2,043 | 2,052 | 3,700 |
| 2024/11/20 | 2,073 | 2,087 | 2,073 | 2,073 | 1,100 |
| 2024/11/19 | 2,063 | 2,086 | 2,063 | 2,073 | 2,600 |
| 2024/11/18 | 2,056 | 2,089 | 2,042 | 2,055 | 2,500 |
| 2024/11/15 | 2,057 | 2,090 | 2,057 | 2,065 | 1,300 |
| 2024/11/14 | 2,098 | 2,106 | 2,031 | 2,071 | 7,600 |
| 2024/11/13 | 2,140 | 2,144 | 2,081 | 2,083 | 7,000 |
| 2024/11/12 | 2,149 | 2,171 | 2,137 | 2,159 | 5,500 |
| 2024/11/11 | 2,136 | 2,149 | 2,080 | 2,109 | 5,500 |
| 2024/11/08 | 2,166 | 2,199 | 2,158 | 2,158 | 6,800 |
| 2024/11/07 | 2,164 | 2,200 | 2,164 | 2,166 | 8,100 |
| 2024/11/06 | 2,209 | 2,230 | 2,170 | 2,170 | 4,000 |
| 2024/11/05 | 2,215 | 2,230 | 2,159 | 2,159 | 6,500 |
| 2024/11/01 | 2,330 | 2,350 | 2,213 | 2,213 | 4,800 |
| 2024/10/31 | 2,336 | 2,350 | 2,309 | 2,336 | 2,200 |
| 2024/10/30 | 2,290 | 2,390 | 2,269 | 2,336 | 8,200 |
| 2024/10/29 | 2,246 | 2,290 | 2,246 | 2,290 | 4,900 |
| 2024/10/28 | 2,269 | 2,292 | 2,225 | 2,246 | 3,400 |
| 2024/10/25 | 2,208 | 2,295 | 2,199 | 2,295 | 13,800 |
| 2024/10/24 | 2,173 | 2,207 | 2,173 | 2,199 | 1,200 |
| 2024/10/23 | 2,188 | 2,194 | 2,157 | 2,194 | 2,800 |
| 2024/10/22 | 2,190 | 2,195 | 2,190 | 2,193 | 700 |
| 2024/10/21 | 2,193 | 2,199 | 2,192 | 2,197 | 1,100 |
| 2024/10/18 | 2,184 | 2,184 | 2,161 | 2,161 | 400 |
| 2024/10/17 | 2,171 | 2,217 | 2,165 | 2,179 | 1,700 |
| 2024/10/16 | 2,176 | 2,190 | 2,150 | 2,171 | 1,200 |
| 2024/10/15 | 2,166 | 2,199 | 2,155 | 2,176 | 3,800 |
| 2024/10/11 | 2,170 | 2,197 | 2,167 | 2,174 | 2,600 |
| 2024/10/10 | 2,198 | 2,198 | 2,169 | 2,170 | 1,200 |
| 2024/10/09 | 2,223 | 2,223 | 2,160 | 2,169 | 1,300 |
| 2024/10/08 | 2,153 | 2,201 | 2,151 | 2,179 | 700 |
| 2024/10/07 | 2,232 | 2,236 | 2,155 | 2,169 | 5,200 |
| 2024/10/04 | 2,198 | 2,207 | 2,190 | 2,199 | 800 |
| 2024/10/03 | 2,228 | 2,230 | 2,197 | 2,197 | 1,000 |
| 2024/10/02 | 2,236 | 2,239 | 2,189 | 2,228 | 3,600 |
| 2024/10/01 | 2,230 | 2,239 | 2,191 | 2,191 | 1,100 |
| 2024/09/30 | 2,171 | 2,239 | 2,171 | 2,239 | 1,500 |
| 2024/09/27 | 2,288 | 2,288 | 2,176 | 2,240 | 8,000 |
| 2024/09/26 | 2,200 | 2,262 | 2,176 | 2,262 | 3,200 |
| 2024/09/25 | 2,190 | 2,220 | 2,169 | 2,173 | 3,600 |
| 2024/09/24 | 2,321 | 2,321 | 2,151 | 2,200 | 20,800 |
| 2024/09/20 | 2,332 | 2,332 | 2,280 | 2,328 | 2,400 |
| 2024/09/19 | 2,236 | 2,332 | 2,236 | 2,332 | 4,900 |
| 2024/09/18 | 2,277 | 2,338 | 2,236 | 2,236 | 5,600 |
| 2024/09/17 | 2,318 | 2,336 | 2,262 | 2,262 | 1,800 |
| 2024/09/13 | 2,338 | 2,338 | 2,275 | 2,318 | 1,700 |
| 2024/09/12 | 2,273 | 2,341 | 2,257 | 2,300 | 2,800 |
| 2024/09/11 | 2,283 | 2,284 | 2,230 | 2,230 | 2,600 |
| 2024/09/10 | 2,294 | 2,306 | 2,283 | 2,283 | 700 |
| 2024/09/09 | 2,236 | 2,320 | 2,227 | 2,308 | 3,200 |
| 2024/09/06 | 2,354 | 2,354 | 2,300 | 2,300 | 3,300 |
| 2024/09/05 | 2,320 | 2,357 | 2,300 | 2,350 | 2,700 |
| 2024/09/04 | 2,315 | 2,367 | 2,315 | 2,320 | 4,400 |
| 2024/09/03 | 2,457 | 2,457 | 2,412 | 2,413 | 700 |
| 2024/09/02 | 2,523 | 2,535 | 2,385 | 2,457 | 8,100 |
| 2024/08/30 | 2,473 | 2,520 | 2,473 | 2,519 | 3,300 |
| 2024/08/29 | 2,410 | 2,515 | 2,407 | 2,465 | 12,700 |
| 2024/08/28 | 2,433 | 2,476 | 2,400 | 2,417 | 2,800 |
| 2024/08/27 | 2,468 | 2,521 | 2,431 | 2,433 | 11,900 |
| 2024/08/26 | 2,402 | 2,454 | 2,402 | 2,420 | 4,000 |
| 2024/08/23 | 2,401 | 2,544 | 2,382 | 2,424 | 41,100 |
| 2024/08/22 | 2,217 | 2,388 | 2,206 | 2,388 | 11,900 |
| 2024/08/21 | 2,200 | 2,239 | 2,190 | 2,196 | 2,300 |
| 2024/08/20 | 2,240 | 2,284 | 2,208 | 2,208 | 9,700 |
| 2024/08/19 | 2,299 | 2,345 | 2,200 | 2,200 | 6,800 |