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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,291 | 2,300 | 2,231 | 2,299 | 6,300 |
| 2024/08/15 | 2,210 | 2,288 | 2,210 | 2,259 | 11,500 |
| 2024/08/14 | 2,193 | 2,220 | 2,150 | 2,193 | 3,200 |
| 2024/08/13 | 2,250 | 2,250 | 2,055 | 2,150 | 21,700 |
| 2024/08/09 | 2,266 | 2,300 | 2,113 | 2,300 | 21,700 |
| 2024/08/08 | 2,120 | 2,266 | 2,099 | 2,266 | 6,500 |
| 2024/08/07 | 2,021 | 2,129 | 1,951 | 2,100 | 10,800 |
| 2024/08/06 | 2,130 | 2,130 | 1,901 | 1,901 | 25,300 |
| 2024/08/05 | 2,268 | 2,268 | 1,868 | 1,870 | 46,800 |
| 2024/08/02 | 2,471 | 2,471 | 2,310 | 2,368 | 38,200 |
| 2024/08/01 | 2,709 | 2,712 | 2,551 | 2,569 | 11,400 |
| 2024/07/31 | 2,683 | 2,804 | 2,651 | 2,759 | 12,000 |
| 2024/07/30 | 2,775 | 2,807 | 2,673 | 2,694 | 5,000 |
| 2024/07/29 | 2,804 | 2,805 | 2,700 | 2,775 | 7,300 |
| 2024/07/26 | 2,779 | 2,781 | 2,621 | 2,710 | 27,400 |
| 2024/07/25 | 2,709 | 2,737 | 2,670 | 2,729 | 14,200 |
| 2024/07/24 | 2,780 | 2,785 | 2,719 | 2,759 | 10,900 |
| 2024/07/23 | 2,824 | 2,834 | 2,754 | 2,786 | 8,100 |
| 2024/07/22 | 2,730 | 2,840 | 2,724 | 2,787 | 6,900 |
| 2024/07/19 | 2,860 | 2,860 | 2,775 | 2,780 | 10,600 |
| 2024/07/18 | 2,882 | 2,900 | 2,828 | 2,860 | 10,300 |
| 2024/07/17 | 2,891 | 2,908 | 2,861 | 2,900 | 8,400 |
| 2024/07/16 | 2,903 | 2,918 | 2,849 | 2,891 | 12,600 |
| 2024/07/12 | 2,936 | 2,951 | 2,857 | 2,890 | 11,900 |
| 2024/07/11 | 3,020 | 3,020 | 2,918 | 2,984 | 16,700 |
| 2024/07/10 | 2,895 | 3,075 | 2,895 | 3,030 | 38,100 |
| 2024/07/09 | 2,880 | 2,925 | 2,840 | 2,895 | 17,600 |
| 2024/07/08 | 2,802 | 2,882 | 2,802 | 2,845 | 8,200 |
| 2024/07/05 | 2,855 | 2,927 | 2,829 | 2,852 | 14,400 |
| 2024/07/04 | 2,887 | 2,926 | 2,797 | 2,877 | 34,900 |
| 2024/07/03 | 2,726 | 2,875 | 2,695 | 2,863 | 42,800 |
| 2024/07/02 | 2,640 | 2,720 | 2,630 | 2,689 | 15,900 |
| 2024/07/01 | 2,670 | 2,693 | 2,601 | 2,650 | 8,700 |
| 2024/06/28 | 2,690 | 2,730 | 2,690 | 2,718 | 5,800 |
| 2024/06/27 | 2,665 | 2,720 | 2,631 | 2,699 | 9,000 |
| 2024/06/26 | 2,684 | 2,700 | 2,580 | 2,618 | 18,600 |
| 2024/06/25 | 2,675 | 2,739 | 2,648 | 2,684 | 35,700 |
| 2024/06/24 | 2,535 | 2,764 | 2,502 | 2,732 | 56,400 |
| 2024/06/21 | 2,545 | 2,549 | 2,491 | 2,501 | 6,500 |
| 2024/06/20 | 2,630 | 2,679 | 2,500 | 2,540 | 22,200 |
| 2024/06/19 | 2,366 | 2,615 | 2,366 | 2,615 | 60,800 |
| 2024/06/18 | 2,316 | 2,357 | 2,316 | 2,349 | 2,100 |
| 2024/06/17 | 2,320 | 2,350 | 2,307 | 2,335 | 2,500 |
| 2024/06/14 | 2,303 | 2,350 | 2,303 | 2,312 | 6,900 |
| 2024/06/13 | 2,315 | 2,347 | 2,302 | 2,302 | 2,500 |
| 2024/06/12 | 2,326 | 2,353 | 2,286 | 2,325 | 8,400 |
| 2024/06/11 | 2,287 | 2,300 | 2,286 | 2,287 | 5,000 |
| 2024/06/10 | 2,286 | 2,310 | 2,286 | 2,300 | 4,200 |
| 2024/06/07 | 2,312 | 2,341 | 2,286 | 2,286 | 3,500 |
| 2024/06/06 | 2,320 | 2,349 | 2,302 | 2,302 | 2,000 |
| 2024/06/05 | 2,350 | 2,350 | 2,320 | 2,320 | 3,300 |
| 2024/06/04 | 2,342 | 2,381 | 2,341 | 2,350 | 4,700 |
| 2024/06/03 | 2,341 | 2,380 | 2,341 | 2,348 | 5,300 |
| 2024/05/31 | 2,350 | 2,350 | 2,340 | 2,340 | 1,200 |
| 2024/05/30 | 2,361 | 2,364 | 2,350 | 2,350 | 5,000 |
| 2024/05/29 | 2,425 | 2,430 | 2,386 | 2,386 | 2,300 |
| 2024/05/28 | 2,443 | 2,450 | 2,425 | 2,425 | 3,300 |
| 2024/05/27 | 2,449 | 2,449 | 2,400 | 2,443 | 3,800 |
| 2024/05/24 | 2,438 | 2,445 | 2,398 | 2,440 | 2,500 |
| 2024/05/23 | 2,411 | 2,437 | 2,406 | 2,437 | 4,300 |
| 2024/05/22 | 2,406 | 2,442 | 2,406 | 2,409 | 4,100 |
| 2024/05/21 | 2,399 | 2,448 | 2,395 | 2,408 | 4,400 |
| 2024/05/20 | 2,354 | 2,441 | 2,354 | 2,428 | 7,800 |
| 2024/05/17 | 2,343 | 2,372 | 2,340 | 2,371 | 3,400 |
| 2024/05/16 | 2,380 | 2,380 | 2,341 | 2,347 | 9,300 |
| 2024/05/15 | 2,450 | 2,450 | 2,371 | 2,380 | 5,200 |
| 2024/05/14 | 2,414 | 2,472 | 2,374 | 2,472 | 15,000 |
| 2024/05/13 | 2,391 | 2,407 | 2,370 | 2,391 | 3,600 |
| 2024/05/10 | 2,373 | 2,396 | 2,366 | 2,367 | 6,900 |
| 2024/05/09 | 2,387 | 2,403 | 2,378 | 2,386 | 1,900 |
| 2024/05/08 | 2,372 | 2,413 | 2,364 | 2,387 | 11,900 |
| 2024/05/07 | 2,421 | 2,421 | 2,371 | 2,372 | 3,800 |
| 2024/05/02 | 2,380 | 2,439 | 2,330 | 2,400 | 16,900 |
| 2024/05/01 | 2,354 | 2,364 | 2,314 | 2,345 | 10,700 |
| 2024/04/30 | 2,359 | 2,360 | 2,294 | 2,352 | 8,900 |
| 2024/04/26 | 2,330 | 2,330 | 2,279 | 2,309 | 6,000 |
| 2024/04/25 | 2,296 | 2,301 | 2,262 | 2,301 | 16,600 |
| 2024/04/24 | 2,328 | 2,399 | 2,281 | 2,312 | 12,700 |
| 2024/04/23 | 2,320 | 2,328 | 2,301 | 2,328 | 7,100 |
| 2024/04/22 | 2,334 | 2,344 | 2,310 | 2,310 | 4,600 |
| 2024/04/19 | 2,400 | 2,400 | 2,270 | 2,320 | 16,300 |
| 2024/04/18 | 2,341 | 2,400 | 2,330 | 2,400 | 11,600 |
| 2024/04/17 | 2,395 | 2,396 | 2,335 | 2,350 | 5,900 |
| 2024/04/16 | 2,403 | 2,414 | 2,335 | 2,395 | 15,300 |
| 2024/04/15 | 2,466 | 2,479 | 2,414 | 2,414 | 8,800 |
| 2024/04/12 | 2,420 | 2,472 | 2,420 | 2,466 | 9,200 |
| 2024/04/11 | 2,459 | 2,459 | 2,410 | 2,428 | 5,000 |
| 2024/04/10 | 2,449 | 2,499 | 2,449 | 2,463 | 8,200 |
| 2024/04/09 | 2,437 | 2,470 | 2,430 | 2,460 | 7,300 |
| 2024/04/08 | 2,428 | 2,460 | 2,416 | 2,439 | 3,800 |
| 2024/04/05 | 2,399 | 2,435 | 2,388 | 2,428 | 5,700 |
| 2024/04/04 | 2,430 | 2,440 | 2,400 | 2,419 | 6,100 |
| 2024/04/03 | 2,399 | 2,444 | 2,395 | 2,430 | 6,700 |
| 2024/04/02 | 2,461 | 2,463 | 2,402 | 2,425 | 10,200 |
| 2024/04/01 | 2,558 | 2,558 | 2,458 | 2,458 | 8,900 |
| 2024/03/29 | 2,504 | 2,534 | 2,479 | 2,519 | 12,400 |
| 2024/03/28 | 2,429 | 2,528 | 2,429 | 2,504 | 20,700 |
| 2024/03/27 | 2,435 | 2,486 | 2,430 | 2,465 | 10,200 |
| 2024/03/26 | 2,381 | 2,418 | 2,350 | 2,415 | 12,100 |
| 2024/03/25 | 2,376 | 2,435 | 2,359 | 2,367 | 25,500 |
| 2024/03/22 | 2,410 | 2,410 | 2,330 | 2,342 | 22,300 |
| 2024/03/21 | 2,380 | 2,430 | 2,380 | 2,415 | 33,200 |
| 2024/03/19 | 2,321 | 2,355 | 2,315 | 2,330 | 13,400 |
| 2024/03/18 | 2,304 | 2,330 | 2,296 | 2,320 | 27,000 |
| 2024/03/15 | 2,332 | 2,353 | 2,296 | 2,297 | 52,200 |
| 2024/03/14 | 2,350 | 2,366 | 2,330 | 2,353 | 9,600 |
| 2024/03/13 | 2,376 | 2,399 | 2,324 | 2,350 | 13,400 |
| 2024/03/12 | 2,354 | 2,410 | 2,315 | 2,355 | 28,700 |
| 2024/03/11 | 2,414 | 2,427 | 2,367 | 2,367 | 23,900 |
| 2024/03/08 | 2,432 | 2,448 | 2,419 | 2,422 | 8,600 |
| 2024/03/07 | 2,499 | 2,499 | 2,420 | 2,431 | 16,200 |
| 2024/03/06 | 2,464 | 2,498 | 2,459 | 2,470 | 8,900 |
| 2024/03/05 | 2,512 | 2,513 | 2,441 | 2,464 | 17,300 |
| 2024/03/04 | 2,529 | 2,529 | 2,475 | 2,512 | 11,000 |
| 2024/03/01 | 2,530 | 2,545 | 2,513 | 2,515 | 7,000 |
| 2024/02/29 | 2,580 | 2,580 | 2,504 | 2,528 | 12,500 |
| 2024/02/28 | 2,622 | 2,622 | 2,577 | 2,580 | 14,700 |
| 2024/02/27 | 2,604 | 2,613 | 2,560 | 2,605 | 19,800 |
| 2024/02/26 | 2,594 | 2,613 | 2,550 | 2,550 | 36,700 |
| 2024/02/22 | 2,600 | 2,615 | 2,510 | 2,560 | 45,900 |
| 2024/02/21 | 2,500 | 2,895 | 2,476 | 2,550 | 309,300 |
| 2024/02/20 | 2,411 | 2,440 | 2,373 | 2,412 | 30,500 |
| 2024/02/19 | 2,532 | 2,579 | 2,411 | 2,425 | 54,300 |
| 2024/02/16 | 2,553 | 2,566 | 2,525 | 2,542 | 13,800 |
| 2024/02/15 | 2,724 | 2,724 | 2,551 | 2,571 | 20,500 |
| 2024/02/14 | 2,796 | 2,810 | 2,697 | 2,706 | 15,200 |
| 2024/02/13 | 2,825 | 2,874 | 2,800 | 2,828 | 23,300 |
| 2024/02/09 | 2,816 | 2,910 | 2,801 | 2,875 | 12,200 |
| 2024/02/08 | 2,844 | 2,852 | 2,825 | 2,840 | 3,200 |
| 2024/02/07 | 2,922 | 2,922 | 2,852 | 2,862 | 4,000 |
| 2024/02/06 | 2,850 | 2,944 | 2,839 | 2,922 | 11,300 |
| 2024/02/05 | 2,873 | 2,899 | 2,848 | 2,880 | 8,700 |
| 2024/02/02 | 2,881 | 2,884 | 2,850 | 2,873 | 8,100 |
| 2024/02/01 | 2,890 | 2,890 | 2,831 | 2,844 | 3,800 |
| 2024/01/31 | 2,899 | 2,899 | 2,863 | 2,883 | 1,400 |
| 2024/01/30 | 2,896 | 2,914 | 2,889 | 2,899 | 5,300 |
| 2024/01/29 | 2,866 | 2,893 | 2,858 | 2,889 | 7,800 |
| 2024/01/26 | 2,922 | 2,922 | 2,850 | 2,866 | 12,000 |
| 2024/01/25 | 2,861 | 2,890 | 2,839 | 2,890 | 7,700 |
| 2024/01/24 | 2,815 | 2,880 | 2,815 | 2,878 | 8,700 |
| 2024/01/23 | 2,831 | 2,849 | 2,820 | 2,838 | 3,400 |
| 2024/01/22 | 2,802 | 2,838 | 2,795 | 2,825 | 3,900 |
| 2024/01/19 | 2,811 | 2,821 | 2,800 | 2,801 | 3,100 |
| 2024/01/18 | 2,810 | 2,819 | 2,796 | 2,809 | 2,700 |
| 2024/01/17 | 2,854 | 2,854 | 2,799 | 2,808 | 7,300 |
| 2024/01/16 | 2,898 | 2,898 | 2,839 | 2,851 | 8,900 |
| 2024/01/15 | 2,866 | 2,892 | 2,861 | 2,892 | 5,900 |
| 2024/01/12 | 2,892 | 2,892 | 2,850 | 2,850 | 7,500 |
| 2024/01/11 | 2,905 | 2,914 | 2,878 | 2,892 | 7,100 |
| 2024/01/10 | 2,915 | 2,931 | 2,901 | 2,902 | 5,600 |
| 2024/01/09 | 2,882 | 2,927 | 2,882 | 2,897 | 7,200 |
| 2024/01/05 | 2,889 | 2,932 | 2,889 | 2,892 | 2,800 |
| 2024/01/04 | 2,851 | 2,926 | 2,851 | 2,895 | 5,800 |