4046 (株)大阪ソーダ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,440 | 4,540 | 4,430 | 4,520 | 218,800 | 4,520 |
| 2023-06-07 | 4,400 | 4,485 | 4,370 | 4,370 | 205,200 | 4,370 |
| 2023-06-06 | 4,265 | 4,365 | 4,230 | 4,350 | 175,000 | 4,350 |
| 2023-06-05 | 4,190 | 4,280 | 4,180 | 4,280 | 154,000 | 4,280 |
| 2023-06-02 | 4,035 | 4,050 | 4,020 | 4,050 | 88,100 | 4,050 |
| 2023-06-01 | 4,015 | 4,080 | 3,970 | 4,025 | 87,400 | 4,025 |
| 2023-05-31 | 4,145 | 4,145 | 4,015 | 4,035 | 108,800 | 4,035 |
| 2023-05-30 | 4,120 | 4,155 | 4,095 | 4,150 | 64,800 | 4,150 |
| 2023-05-29 | 4,115 | 4,135 | 4,080 | 4,105 | 61,000 | 4,105 |
| 2023-05-26 | 4,155 | 4,160 | 4,075 | 4,080 | 102,000 | 4,080 |
| 2023-05-25 | 4,100 | 4,155 | 4,085 | 4,145 | 75,000 | 4,145 |
| 2023-05-24 | 4,085 | 4,125 | 4,075 | 4,075 | 71,900 | 4,075 |
| 2023-05-23 | 4,130 | 4,145 | 4,050 | 4,070 | 93,200 | 4,070 |
| 2023-05-22 | 4,090 | 4,130 | 4,065 | 4,130 | 80,800 | 4,130 |
| 2023-05-19 | 4,090 | 4,115 | 4,065 | 4,075 | 89,400 | 4,075 |
| 2023-05-18 | 4,050 | 4,095 | 4,040 | 4,070 | 75,800 | 4,070 |
| 2023-05-17 | 3,955 | 4,030 | 3,920 | 4,020 | 105,700 | 4,020 |
| 2023-05-16 | 3,975 | 3,980 | 3,920 | 3,955 | 105,100 | 3,955 |
| 2023-05-15 | 4,000 | 4,000 | 3,865 | 3,920 | 149,200 | 3,920 |
| 2023-05-12 | 4,200 | 4,235 | 3,945 | 3,960 | 274,700 | 3,960 |
| 2023-05-11 | 4,355 | 4,390 | 4,270 | 4,270 | 74,600 | 4,270 |
| 2023-05-10 | 4,410 | 4,450 | 4,375 | 4,390 | 90,500 | 4,390 |
| 2023-05-09 | 4,395 | 4,395 | 4,340 | 4,375 | 68,700 | 4,375 |
| 2023-05-08 | 4,425 | 4,435 | 4,360 | 4,380 | 83,000 | 4,380 |
| 2023-05-02 | 4,400 | 4,445 | 4,375 | 4,445 | 91,700 | 4,445 |
| 2023-05-01 | 4,450 | 4,460 | 4,345 | 4,395 | 112,500 | 4,395 |
| 2023-04-28 | 4,325 | 4,390 | 4,305 | 4,380 | 123,200 | 4,380 |
| 2023-04-27 | 4,240 | 4,260 | 4,195 | 4,255 | 175,000 | 4,255 |
| 2023-04-26 | 4,410 | 4,420 | 4,270 | 4,295 | 281,600 | 4,295 |
| 2023-04-25 | 4,795 | 4,805 | 4,720 | 4,750 | 78,500 | 4,750 |
| 2023-04-24 | 4,745 | 4,825 | 4,725 | 4,795 | 88,200 | 4,795 |
| 2023-04-21 | 4,715 | 4,750 | 4,710 | 4,730 | 52,300 | 4,730 |
| 2023-04-20 | 4,745 | 4,770 | 4,715 | 4,725 | 27,300 | 4,725 |
| 2023-04-19 | 4,740 | 4,800 | 4,740 | 4,785 | 63,400 | 4,785 |
| 2023-04-18 | 4,655 | 4,795 | 4,650 | 4,770 | 89,300 | 4,770 |
| 2023-04-17 | 4,660 | 4,695 | 4,625 | 4,655 | 42,300 | 4,655 |
| 2023-04-14 | 4,710 | 4,765 | 4,660 | 4,665 | 82,300 | 4,665 |
| 2023-04-13 | 4,655 | 4,740 | 4,605 | 4,705 | 92,100 | 4,705 |
| 2023-04-12 | 4,650 | 4,685 | 4,610 | 4,625 | 60,300 | 4,625 |
| 2023-04-11 | 4,585 | 4,700 | 4,565 | 4,680 | 151,100 | 4,680 |
| 2023-04-10 | 4,540 | 4,595 | 4,465 | 4,585 | 120,300 | 4,585 |
| 2023-04-07 | 4,285 | 4,455 | 4,285 | 4,440 | 93,600 | 4,440 |
| 2023-04-06 | 4,280 | 4,305 | 4,235 | 4,275 | 67,500 | 4,275 |
| 2023-04-05 | 4,365 | 4,365 | 4,310 | 4,320 | 58,900 | 4,320 |
| 2023-04-04 | 4,430 | 4,455 | 4,345 | 4,435 | 59,700 | 4,435 |
| 2023-04-03 | 4,395 | 4,470 | 4,360 | 4,410 | 116,500 | 4,410 |
| 2023-03-31 | 4,250 | 4,395 | 4,195 | 4,355 | 131,700 | 4,355 |
| 2023-03-30 | 4,155 | 4,175 | 4,085 | 4,115 | 33,600 | 4,115 |
| 2023-03-29 | 4,120 | 4,165 | 4,100 | 4,165 | 53,500 | 4,165 |
| 2023-03-28 | 4,140 | 4,145 | 4,065 | 4,080 | 37,000 | 4,080 |
| 2023-03-27 | 4,140 | 4,150 | 4,100 | 4,120 | 25,600 | 4,120 |
| 2023-03-24 | 4,130 | 4,150 | 4,100 | 4,115 | 37,000 | 4,115 |
| 2023-03-23 | 4,080 | 4,150 | 4,045 | 4,150 | 38,100 | 4,150 |
| 2023-03-22 | 4,175 | 4,205 | 4,120 | 4,120 | 55,100 | 4,120 |
| 2023-03-20 | 4,160 | 4,185 | 4,105 | 4,105 | 48,900 | 4,105 |
| 2023-03-17 | 4,295 | 4,315 | 4,185 | 4,200 | 67,100 | 4,200 |
| 2023-03-16 | 4,175 | 4,235 | 4,150 | 4,225 | 59,400 | 4,225 |
| 2023-03-15 | 4,295 | 4,335 | 4,265 | 4,315 | 52,400 | 4,315 |
| 2023-03-14 | 4,300 | 4,300 | 4,140 | 4,225 | 97,000 | 4,225 |
| 2023-03-13 | 4,410 | 4,430 | 4,325 | 4,385 | 74,300 | 4,385 |
| 2023-03-10 | 4,525 | 4,555 | 4,480 | 4,480 | 92,100 | 4,480 |
| 2023-03-09 | 4,610 | 4,640 | 4,575 | 4,595 | 129,400 | 4,595 |
| 2023-03-08 | 4,670 | 4,675 | 4,540 | 4,620 | 107,200 | 4,620 |
| 2023-03-07 | 4,520 | 4,780 | 4,480 | 4,660 | 223,700 | 4,660 |
| 2023-03-06 | 4,440 | 4,515 | 4,395 | 4,495 | 84,500 | 4,495 |
| 2023-03-03 | 4,345 | 4,430 | 4,315 | 4,420 | 131,400 | 4,420 |
| 2023-03-02 | 4,325 | 4,345 | 4,285 | 4,315 | 57,200 | 4,315 |
| 2023-03-01 | 4,290 | 4,310 | 4,245 | 4,290 | 66,300 | 4,290 |
| 2023-02-28 | 4,415 | 4,415 | 4,300 | 4,305 | 59,400 | 4,305 |
| 2023-02-27 | 4,395 | 4,425 | 4,380 | 4,415 | 39,200 | 4,415 |
| 2023-02-24 | 4,425 | 4,425 | 4,330 | 4,380 | 69,600 | 4,380 |
| 2023-02-22 | 4,325 | 4,390 | 4,315 | 4,365 | 114,200 | 4,365 |
| 2023-02-21 | 4,215 | 4,350 | 4,215 | 4,325 | 87,100 | 4,325 |
| 2023-02-20 | 4,150 | 4,215 | 4,150 | 4,215 | 30,800 | 4,215 |
| 2023-02-17 | 4,230 | 4,235 | 4,140 | 4,145 | 51,300 | 4,145 |
| 2023-02-16 | 4,130 | 4,275 | 4,130 | 4,265 | 78,400 | 4,265 |
| 2023-02-15 | 4,180 | 4,190 | 4,125 | 4,130 | 46,800 | 4,130 |
| 2023-02-14 | 4,195 | 4,210 | 4,115 | 4,190 | 89,100 | 4,190 |
| 2023-02-13 | 4,130 | 4,225 | 4,035 | 4,205 | 135,900 | 4,205 |
| 2023-02-10 | 4,240 | 4,245 | 4,185 | 4,185 | 102,600 | 4,185 |
| 2023-02-09 | 4,210 | 4,270 | 4,210 | 4,240 | 53,400 | 4,240 |
| 2023-02-08 | 4,250 | 4,285 | 4,185 | 4,205 | 74,000 | 4,205 |
| 2023-02-07 | 4,200 | 4,240 | 4,200 | 4,215 | 47,900 | 4,215 |
| 2023-02-06 | 4,170 | 4,200 | 4,160 | 4,200 | 57,400 | 4,200 |
| 2023-02-03 | 4,170 | 4,175 | 4,125 | 4,165 | 74,900 | 4,165 |
| 2023-02-02 | 4,140 | 4,200 | 4,135 | 4,170 | 67,500 | 4,170 |
| 2023-02-01 | 4,255 | 4,255 | 4,145 | 4,145 | 59,400 | 4,145 |
| 2023-01-31 | 4,255 | 4,285 | 4,195 | 4,230 | 82,100 | 4,230 |
| 2023-01-30 | 4,230 | 4,265 | 4,220 | 4,265 | 60,100 | 4,265 |
| 2023-01-27 | 4,220 | 4,245 | 4,205 | 4,215 | 43,400 | 4,215 |
| 2023-01-26 | 4,175 | 4,230 | 4,155 | 4,210 | 45,200 | 4,210 |
| 2023-01-25 | 4,165 | 4,205 | 4,155 | 4,180 | 35,000 | 4,180 |
| 2023-01-24 | 4,145 | 4,185 | 4,135 | 4,165 | 55,600 | 4,165 |
| 2023-01-23 | 4,100 | 4,135 | 4,070 | 4,110 | 59,200 | 4,110 |
| 2023-01-20 | 3,980 | 4,070 | 3,965 | 4,060 | 56,600 | 4,060 |
| 2023-01-19 | 3,965 | 4,015 | 3,965 | 3,975 | 54,400 | 3,975 |
| 2023-01-18 | 3,965 | 4,035 | 3,955 | 4,000 | 48,700 | 4,000 |
| 2023-01-17 | 3,940 | 3,985 | 3,935 | 3,965 | 49,600 | 3,965 |
| 2023-01-16 | 3,920 | 3,945 | 3,880 | 3,880 | 87,100 | 3,880 |
| 2023-01-13 | 3,870 | 3,965 | 3,870 | 3,920 | 65,800 | 3,920 |
| 2023-01-12 | 3,950 | 3,965 | 3,890 | 3,890 | 65,300 | 3,890 |
| 2023-01-11 | 3,860 | 3,955 | 3,860 | 3,940 | 94,600 | 3,940 |
| 2023-01-10 | 3,800 | 3,845 | 3,795 | 3,825 | 87,500 | 3,825 |
| 2023-01-06 | 3,720 | 3,775 | 3,715 | 3,745 | 82,200 | 3,745 |
| 2023-01-05 | 3,725 | 3,745 | 3,680 | 3,720 | 91,900 | 3,720 |
| 2023-01-04 | 3,805 | 3,820 | 3,720 | 3,730 | 82,500 | 3,730 |
分割・併合履歴 ： [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
