4046 (株)大阪ソーダ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 2,700 | 2,742 | 2,695 | 2,704 | 26,300 | 2,704 |
2021-04-16 | 2,657 | 2,668 | 2,635 | 2,653 | 10,900 | 2,653 |
2021-04-15 | 2,636 | 2,671 | 2,630 | 2,657 | 10,300 | 2,657 |
2021-04-14 | 2,663 | 2,671 | 2,627 | 2,635 | 16,200 | 2,635 |
2021-04-13 | 2,667 | 2,715 | 2,653 | 2,685 | 28,100 | 2,685 |
2021-04-12 | 2,650 | 2,677 | 2,637 | 2,667 | 13,100 | 2,667 |
2021-04-09 | 2,655 | 2,697 | 2,630 | 2,650 | 38,900 | 2,650 |
2021-04-08 | 2,650 | 2,654 | 2,608 | 2,610 | 38,300 | 2,610 |
2021-04-07 | 2,623 | 2,677 | 2,623 | 2,669 | 23,400 | 2,669 |
2021-04-06 | 2,674 | 2,687 | 2,613 | 2,626 | 25,600 | 2,626 |
2021-04-05 | 2,677 | 2,695 | 2,661 | 2,681 | 12,100 | 2,681 |
2021-04-02 | 2,654 | 2,676 | 2,654 | 2,668 | 16,100 | 2,668 |
2021-04-01 | 2,647 | 2,661 | 2,624 | 2,640 | 22,600 | 2,640 |
2021-03-31 | 2,665 | 2,703 | 2,637 | 2,637 | 27,000 | 2,637 |
2021-03-30 | 2,724 | 2,724 | 2,673 | 2,698 | 38,400 | 2,698 |
2021-03-29 | 2,767 | 2,769 | 2,710 | 2,759 | 43,900 | 2,759 |
2021-03-26 | 2,701 | 2,740 | 2,678 | 2,739 | 39,600 | 2,739 |
2021-03-25 | 2,666 | 2,688 | 2,634 | 2,669 | 29,300 | 2,669 |
2021-03-24 | 2,671 | 2,677 | 2,611 | 2,633 | 31,900 | 2,633 |
2021-03-23 | 2,728 | 2,751 | 2,700 | 2,700 | 31,300 | 2,700 |
2021-03-22 | 2,742 | 2,742 | 2,695 | 2,728 | 42,500 | 2,728 |
2021-03-19 | 2,750 | 2,764 | 2,701 | 2,763 | 61,100 | 2,763 |
2021-03-18 | 2,747 | 2,747 | 2,704 | 2,731 | 40,400 | 2,731 |
2021-03-17 | 2,727 | 2,732 | 2,692 | 2,721 | 26,500 | 2,721 |
2021-03-16 | 2,720 | 2,769 | 2,691 | 2,708 | 40,500 | 2,708 |
2021-03-15 | 2,700 | 2,721 | 2,677 | 2,721 | 30,500 | 2,721 |
2021-03-12 | 2,658 | 2,678 | 2,638 | 2,675 | 34,000 | 2,675 |
2021-03-11 | 2,699 | 2,699 | 2,666 | 2,689 | 30,900 | 2,689 |
2021-03-10 | 2,704 | 2,704 | 2,640 | 2,686 | 29,000 | 2,686 |
2021-03-09 | 2,688 | 2,713 | 2,665 | 2,704 | 53,500 | 2,704 |
2021-03-08 | 2,691 | 2,691 | 2,642 | 2,666 | 34,700 | 2,666 |
2021-03-05 | 2,617 | 2,651 | 2,584 | 2,651 | 30,900 | 2,651 |
2021-03-04 | 2,600 | 2,620 | 2,587 | 2,618 | 25,600 | 2,618 |
2021-03-03 | 2,606 | 2,644 | 2,582 | 2,606 | 26,800 | 2,606 |
2021-03-02 | 2,612 | 2,612 | 2,570 | 2,604 | 33,900 | 2,604 |
2021-03-01 | 2,584 | 2,595 | 2,559 | 2,589 | 23,900 | 2,589 |
2021-02-26 | 2,550 | 2,579 | 2,514 | 2,558 | 109,200 | 2,558 |
2021-02-25 | 2,582 | 2,589 | 2,564 | 2,575 | 31,500 | 2,575 |
2021-02-24 | 2,643 | 2,643 | 2,555 | 2,558 | 57,700 | 2,558 |
2021-02-22 | 2,655 | 2,689 | 2,643 | 2,643 | 18,400 | 2,643 |
2021-02-19 | 2,632 | 2,663 | 2,625 | 2,650 | 34,100 | 2,650 |
2021-02-18 | 2,651 | 2,663 | 2,629 | 2,650 | 37,400 | 2,650 |
2021-02-17 | 2,650 | 2,664 | 2,626 | 2,651 | 35,900 | 2,651 |
2021-02-16 | 2,689 | 2,689 | 2,641 | 2,660 | 26,100 | 2,660 |
2021-02-15 | 2,653 | 2,695 | 2,651 | 2,687 | 14,900 | 2,687 |
2021-02-12 | 2,663 | 2,684 | 2,648 | 2,653 | 22,500 | 2,653 |
2021-02-10 | 2,764 | 2,770 | 2,662 | 2,662 | 44,600 | 2,662 |
2021-02-09 | 2,740 | 2,789 | 2,730 | 2,774 | 44,400 | 2,774 |
2021-02-08 | 2,707 | 2,750 | 2,670 | 2,749 | 68,000 | 2,749 |
2021-02-05 | 2,567 | 2,583 | 2,552 | 2,557 | 29,200 | 2,557 |
2021-02-04 | 2,550 | 2,557 | 2,525 | 2,549 | 23,900 | 2,549 |
2021-02-03 | 2,557 | 2,570 | 2,541 | 2,558 | 23,100 | 2,558 |
2021-02-02 | 2,541 | 2,565 | 2,541 | 2,550 | 11,000 | 2,550 |
2021-02-01 | 2,516 | 2,563 | 2,508 | 2,540 | 19,600 | 2,540 |
2021-01-29 | 2,599 | 2,607 | 2,540 | 2,540 | 31,500 | 2,540 |
2021-01-28 | 2,554 | 2,615 | 2,552 | 2,599 | 44,400 | 2,599 |
2021-01-27 | 2,590 | 2,611 | 2,576 | 2,584 | 24,400 | 2,584 |
2021-01-26 | 2,591 | 2,604 | 2,583 | 2,583 | 38,000 | 2,583 |
2021-01-25 | 2,619 | 2,633 | 2,613 | 2,620 | 22,000 | 2,620 |
2021-01-22 | 2,608 | 2,636 | 2,598 | 2,598 | 37,900 | 2,598 |
2021-01-21 | 2,635 | 2,691 | 2,635 | 2,654 | 35,200 | 2,654 |
2021-01-20 | 2,613 | 2,620 | 2,581 | 2,603 | 31,500 | 2,603 |
2021-01-19 | 2,637 | 2,654 | 2,613 | 2,626 | 27,400 | 2,626 |
2021-01-18 | 2,620 | 2,633 | 2,603 | 2,618 | 30,900 | 2,618 |
2021-01-15 | 2,694 | 2,696 | 2,643 | 2,647 | 33,500 | 2,647 |
2021-01-14 | 2,722 | 2,726 | 2,681 | 2,704 | 72,700 | 2,704 |
2021-01-13 | 2,745 | 2,763 | 2,730 | 2,741 | 34,600 | 2,741 |
2021-01-12 | 2,750 | 2,785 | 2,728 | 2,760 | 25,600 | 2,760 |
2021-01-08 | 2,734 | 2,779 | 2,723 | 2,751 | 35,400 | 2,751 |
2021-01-07 | 2,691 | 2,762 | 2,691 | 2,723 | 48,600 | 2,723 |
2021-01-06 | 2,672 | 2,684 | 2,650 | 2,656 | 16,900 | 2,656 |
2021-01-05 | 2,641 | 2,670 | 2,641 | 2,670 | 32,400 | 2,670 |
2021-01-04 | 2,705 | 2,710 | 2,670 | 2,679 | 25,400 | 2,679 |
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