4046 (株)大阪ソーダの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-19	2,337	2,413	2,336	2,401	313,100	2,401
2026-02-18	2,314	2,378	2,302	2,345	364,000	2,345
2026-02-17	2,236	2,275	2,227	2,239	275,900	2,239
2026-02-16	2,301	2,309	2,240	2,261	560,400	2,261
2026-02-13	2,351	2,379	2,273	2,338	471,600	2,338
2026-02-12	2,320	2,401	2,310	2,392	430,600	2,392
2026-02-10	2,411	2,411	2,296	2,328	818,400	2,328
2026-02-09	2,493	2,500	2,417	2,417	455,600	2,417
2026-02-06	2,434	2,470	2,420	2,443	337,800	2,443
2026-02-05	2,446	2,534	2,409	2,429	770,700	2,429
2026-02-04	2,320	2,370	2,292	2,355	323,900	2,355
2026-02-03	2,267	2,304	2,244	2,300	276,300	2,300
2026-02-02	2,272	2,289	2,233	2,237	243,100	2,237
2026-01-30	2,220	2,272	2,217	2,244	318,700	2,244
2026-01-29	2,195	2,234	2,180	2,220	340,000	2,220
2026-01-28	2,190	2,204	2,170	2,184	296,500	2,184
2026-01-27	2,194	2,237	2,184	2,228	348,100	2,228
2026-01-26	2,187	2,219	2,181	2,192	308,000	2,192
2026-01-23	2,240	2,248	2,213	2,219	274,000	2,219
2026-01-22	2,202	2,264	2,190	2,240	416,100	2,240
2026-01-21	2,173	2,192	2,163	2,185	437,700	2,185
2026-01-20	2,235	2,243	2,153	2,198	584,200	2,198
2026-01-19	2,230	2,267	2,210	2,263	294,400	2,263
2026-01-16	2,242	2,264	2,219	2,237	272,000	2,237
2026-01-15	2,250	2,275	2,243	2,265	382,600	2,265
2026-01-14	2,258	2,258	2,226	2,240	295,500	2,240
2026-01-13	2,270	2,270	2,227	2,247	311,100	2,247
2026-01-09	2,240	2,245	2,212	2,220	278,700	2,220
2026-01-08	2,225	2,258	2,207	2,219	290,300	2,219
2026-01-07	2,230	2,274	2,212	2,259	381,200	2,259
2026-01-06	2,250	2,262	2,215	2,231	344,300	2,231
2026-01-05	2,201	2,275	2,192	2,241	527,100	2,241

分割・併合履歴： [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1985-05-28]1株→1.07株 [1984-05-28]1株→1.05株 [1983-03-28]1株→1.129株

4046 (株)大阪ソーダ の時系列データ [2026年度]