4046 (株)大阪ソーダ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1911,10011,21010,63010,65078,60010,650
2024-07-1811,07011,19011,00011,16081,10011,160
2024-07-1711,59011,71011,21011,370125,50011,370
2024-07-1611,29011,39011,13011,310101,90011,310
2024-07-1210,57011,32010,57011,29099,50011,290
2024-07-1111,00011,13010,75010,76091,30010,760
2024-07-1010,79010,91010,72010,85074,90010,850
2024-07-0910,63010,84010,63010,78070,30010,780
2024-07-0810,27010,77010,27010,59091,10010,590
2024-07-0510,30010,40010,17010,24067,00010,240
2024-07-0410,31010,45010,21010,30076,90010,300
2024-07-0310,74010,80010,28010,280117,70010,280
2024-07-0210,80010,89010,73010,80070,10010,800
2024-07-0110,85010,87010,57010,73090,70010,730
2024-06-2810,88011,08010,86010,87084,30010,870
2024-06-2711,00011,09010,80010,85076,20010,850
2024-06-2610,55010,90010,46010,840110,10010,840
2024-06-2510,51010,51010,24010,400112,00010,400
2024-06-2410,70011,04010,34010,500246,20010,500
2024-06-2111,21011,25010,76010,820286,90010,820
2024-06-2010,98011,17010,90011,170148,40011,170
2024-06-1910,68010,97010,60010,900123,50010,900
2024-06-1810,89010,90010,58010,700139,00010,700
2024-06-1710,60010,79010,45010,670139,60010,670
2024-06-1410,21010,67010,16010,530151,40010,530
2024-06-139,91010,3809,91010,290176,50010,290
2024-06-129,9309,9509,7109,76057,1009,760
2024-06-1110,10010,1409,7309,880107,0009,880
2024-06-1010,40010,43010,02010,020142,30010,020
2024-06-0710,00010,2709,86010,270251,30010,270
2024-06-069,53010,1809,47010,000316,30010,000
2024-06-058,9809,4708,9309,390131,2009,390
2024-06-049,2509,2508,9309,000108,0009,000
2024-06-039,3009,5809,2609,370147,2009,370
2024-05-318,5409,2908,5409,250271,7009,250
2024-05-308,4308,4808,2208,32081,7008,320
2024-05-298,4408,7008,3808,580140,0008,580
2024-05-288,5008,5008,3508,37062,1008,370
2024-05-278,4508,5408,3408,41069,8008,410
2024-05-248,4708,6008,4608,54041,1008,540
2024-05-238,5208,6608,3808,57064,4008,570
2024-05-228,5708,6508,4608,52064,6008,520
2024-05-218,8508,8708,6008,60057,7008,600
2024-05-208,9209,1508,7708,83054,7008,830
2024-05-179,1509,1808,8608,97083,0008,970
2024-05-168,6409,2208,5909,120126,5009,120
2024-05-158,6208,7608,5608,64087,8008,640
2024-05-148,9509,0108,4808,690168,5008,690
2024-05-139,0409,3808,6809,090203,8009,090
2024-05-108,8509,0408,7808,89064,3008,890
2024-05-099,1309,1308,8808,93073,7008,930
2024-05-089,1709,2308,9309,05094,4009,050
2024-05-079,6309,6709,0709,200132,0009,200
2024-05-029,3809,5309,2709,50090,0009,500
2024-05-019,2109,3709,1909,31041,1009,310
2024-04-309,3309,3909,2409,28068,3009,280
2024-04-269,1209,3509,0109,33074,6009,330
2024-04-259,2809,2809,1009,14048,7009,140
2024-04-249,0709,3509,0709,29071,2009,290
2024-04-238,9809,0208,8009,01058,8009,010
2024-04-229,0309,1908,7908,830105,8008,830
2024-04-199,0809,1408,7909,07083,8009,070
2024-04-188,6809,2808,6709,08098,2009,080
2024-04-178,9308,9608,7508,77068,7008,770
2024-04-169,0109,1108,8608,93090,2008,930
2024-04-159,1909,3109,1009,15050,8009,150
2024-04-129,4009,4109,1509,24065,2009,240
2024-04-119,5409,5609,3409,41050,6009,410
2024-04-109,4809,7109,4209,60074,3009,600
2024-04-099,3409,4609,2809,37071,7009,370
2024-04-089,2709,3209,1309,21052,8009,210
2024-04-059,1309,2008,9909,190104,4009,190
2024-04-049,1509,4309,0709,280117,2009,280
2024-04-039,0409,1808,9309,120143,9009,120
2024-04-029,4609,6209,2309,260103,3009,260
2024-04-019,6809,7309,4609,54064,4009,540
2024-03-299,5809,7309,5809,66078,8009,660
2024-03-289,6609,8109,5109,580100,6009,580
2024-03-279,7909,9509,7109,790144,1009,790
2024-03-269,7509,8409,6009,840138,5009,840
2024-03-2510,01010,1609,6709,780215,3009,780
2024-03-2210,64010,71010,04010,070175,00010,070
2024-03-2110,90010,97010,61010,820128,70010,820
2024-03-1910,75010,87010,58010,80067,80010,800
2024-03-1810,45010,78010,42010,78065,30010,780
2024-03-1510,32010,60010,31010,510110,50010,510
2024-03-1410,55010,58010,06010,470134,30010,470
2024-03-1310,92011,08010,46010,54077,80010,540
2024-03-1210,84010,98010,59010,93099,80010,930
2024-03-1110,38010,86010,20010,840127,80010,840
2024-03-0810,29010,93010,28010,680239,10010,680
2024-03-0711,09011,10010,42010,490154,40010,490
2024-03-0610,73011,12010,73010,99078,40010,990
2024-03-0511,23011,28010,97011,07092,40011,070
2024-03-0411,67011,83011,23011,330133,60011,330
2024-03-0111,35011,85011,35011,830115,40011,830
2024-02-2911,15011,59011,09011,540126,70011,540
2024-02-2811,18011,61011,14011,290109,10011,290
2024-02-2711,15011,44011,01011,140162,50011,140
2024-02-2611,41011,51010,74010,850156,90010,850
2024-02-2211,59011,65011,36011,53072,40011,530
2024-02-2111,20011,53011,16011,39055,60011,390
2024-02-2011,62011,62011,37011,43058,40011,430
2024-02-1911,88011,96011,43011,480120,10011,480
2024-02-1611,67012,35011,67011,880200,20011,880
2024-02-1511,77012,07011,47011,650194,80011,650
2024-02-1411,95012,02011,43011,470133,60011,470
2024-02-1311,54011,93011,20011,920267,60011,920
2024-02-0910,87011,10010,68010,840155,00010,840
2024-02-0810,89011,30010,88011,280130,30011,280
2024-02-0710,94011,16010,80010,890131,50010,890
2024-02-0610,98011,09010,75010,93086,50010,930
2024-02-0510,98011,13010,51010,910200,30010,910
2024-02-0210,33010,83010,33010,680206,60010,680
2024-02-0110,49010,75010,21010,290153,50010,290
2024-01-3110,49010,53010,21010,43087,00010,430
2024-01-3010,50010,59010,32010,430122,70010,430
2024-01-2910,47010,67010,27010,500207,40010,500
2024-01-269,85010,3709,84010,240171,30010,240
2024-01-259,3209,8609,3209,860105,2009,860
2024-01-249,5609,5609,3109,34040,5009,340
2024-01-239,6109,6709,4509,48066,1009,480
2024-01-229,5509,5809,3309,52079,2009,520
2024-01-199,1509,6109,1509,480166,4009,480
2024-01-189,0009,0908,9009,01081,1009,010
2024-01-179,1309,3009,0809,150105,3009,150
2024-01-169,0309,0308,8608,920102,0008,920
2024-01-159,2009,2809,0009,030115,1009,030
2024-01-129,2709,4309,0209,120144,3009,120
2024-01-119,3209,3509,1609,280143,0009,280
2024-01-109,5309,5809,2209,260132,7009,260
2024-01-099,3209,5709,3209,520257,7009,520
2024-01-059,5909,7208,8408,880302,2008,880
2024-01-049,5009,6209,0709,600198,3009,600

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