4046 (株)大阪ソーダ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,488 | 1,491 | 1,467 | 1,490 | 274,100 | 1,490 |
| 2025-04-28 | 1,505 | 1,520 | 1,474 | 1,488 | 434,100 | 1,488 |
| 2025-04-25 | 1,545 | 1,545 | 1,479 | 1,480 | 696,800 | 1,480 |
| 2025-04-24 | 1,522 | 1,543 | 1,512 | 1,530 | 289,800 | 1,530 |
| 2025-04-23 | 1,588 | 1,589 | 1,522 | 1,530 | 405,400 | 1,530 |
| 2025-04-22 | 1,557 | 1,596 | 1,556 | 1,577 | 231,000 | 1,577 |
| 2025-04-21 | 1,564 | 1,572 | 1,526 | 1,555 | 337,000 | 1,555 |
| 2025-04-18 | 1,600 | 1,624 | 1,562 | 1,565 | 1,174,700 | 1,565 |
| 2025-04-17 | 1,500 | 1,531 | 1,495 | 1,530 | 230,800 | 1,530 |
| 2025-04-16 | 1,500 | 1,515 | 1,488 | 1,493 | 256,000 | 1,493 |
| 2025-04-15 | 1,538 | 1,546 | 1,515 | 1,524 | 155,500 | 1,524 |
| 2025-04-14 | 1,498 | 1,542 | 1,488 | 1,531 | 260,600 | 1,531 |
| 2025-04-11 | 1,425 | 1,480 | 1,397 | 1,477 | 396,300 | 1,477 |
| 2025-04-10 | 1,540 | 1,540 | 1,477 | 1,525 | 444,100 | 1,525 |
| 2025-04-09 | 1,462 | 1,475 | 1,400 | 1,440 | 371,100 | 1,440 |
| 2025-04-08 | 1,431 | 1,491 | 1,430 | 1,485 | 446,100 | 1,485 |
| 2025-04-07 | 1,376 | 1,423 | 1,358 | 1,374 | 463,900 | 1,374 |
| 2025-04-04 | 1,524 | 1,543 | 1,467 | 1,496 | 415,600 | 1,496 |
| 2025-04-03 | 1,505 | 1,553 | 1,502 | 1,548 | 341,400 | 1,548 |
| 2025-04-02 | 1,635 | 1,635 | 1,580 | 1,580 | 330,500 | 1,580 |
| 2025-04-01 | 1,626 | 1,644 | 1,605 | 1,613 | 288,700 | 1,613 |
| 2025-03-31 | 1,666 | 1,674 | 1,606 | 1,624 | 509,000 | 1,624 |
| 2025-03-28 | 1,737 | 1,770 | 1,666 | 1,691 | 668,100 | 1,691 |
| 2025-03-27 | 1,684 | 1,778 | 1,679 | 1,746 | 1,180,000 | 1,746 |
| 2025-03-26 | 1,639 | 1,650 | 1,607 | 1,620 | 422,500 | 1,620 |
| 2025-03-25 | 1,660 | 1,665 | 1,611 | 1,625 | 391,100 | 1,625 |
| 2025-03-24 | 1,638 | 1,659 | 1,622 | 1,649 | 294,300 | 1,649 |
| 2025-03-21 | 1,600 | 1,670 | 1,595 | 1,643 | 445,100 | 1,643 |
| 2025-03-19 | 1,592 | 1,633 | 1,592 | 1,619 | 340,200 | 1,619 |
| 2025-03-18 | 1,600 | 1,609 | 1,575 | 1,593 | 496,000 | 1,593 |
| 2025-03-17 | 1,574 | 1,587 | 1,563 | 1,576 | 364,600 | 1,576 |
| 2025-03-14 | 1,555 | 1,567 | 1,530 | 1,554 | 397,600 | 1,554 |
| 2025-03-13 | 1,556 | 1,562 | 1,529 | 1,536 | 339,100 | 1,536 |
| 2025-03-12 | 1,484 | 1,551 | 1,479 | 1,540 | 438,100 | 1,540 |
| 2025-03-11 | 1,482 | 1,485 | 1,457 | 1,480 | 511,600 | 1,480 |
| 2025-03-10 | 1,553 | 1,560 | 1,522 | 1,522 | 974,200 | 1,522 |
| 2025-03-07 | 1,489 | 1,615 | 1,487 | 1,568 | 1,363,500 | 1,568 |
| 2025-03-06 | 1,471 | 1,510 | 1,453 | 1,501 | 505,500 | 1,501 |
| 2025-03-05 | 1,444 | 1,472 | 1,415 | 1,453 | 554,700 | 1,453 |
| 2025-03-04 | 1,451 | 1,455 | 1,430 | 1,442 | 510,500 | 1,442 |
| 2025-03-03 | 1,374 | 1,460 | 1,370 | 1,447 | 656,900 | 1,447 |
| 2025-02-28 | 1,398 | 1,411 | 1,365 | 1,397 | 560,000 | 1,397 |
| 2025-02-27 | 1,413 | 1,437 | 1,407 | 1,428 | 519,500 | 1,428 |
| 2025-02-26 | 1,393 | 1,417 | 1,360 | 1,402 | 618,500 | 1,402 |
| 2025-02-25 | 1,337 | 1,375 | 1,328 | 1,363 | 467,100 | 1,363 |
| 2025-02-21 | 1,371 | 1,385 | 1,342 | 1,348 | 733,300 | 1,348 |
| 2025-02-20 | 1,407 | 1,410 | 1,374 | 1,379 | 637,500 | 1,379 |
| 2025-02-19 | 1,449 | 1,455 | 1,407 | 1,407 | 709,900 | 1,407 |
| 2025-02-18 | 1,425 | 1,464 | 1,420 | 1,456 | 611,500 | 1,456 |
| 2025-02-17 | 1,451 | 1,456 | 1,425 | 1,426 | 641,900 | 1,426 |
| 2025-02-14 | 1,536 | 1,536 | 1,436 | 1,446 | 1,185,800 | 1,446 |
| 2025-02-13 | 1,530 | 1,548 | 1,501 | 1,536 | 992,300 | 1,536 |
| 2025-02-12 | 1,617 | 1,670 | 1,507 | 1,530 | 2,407,000 | 1,530 |
| 2025-02-10 | 1,741 | 1,791 | 1,730 | 1,777 | 783,600 | 1,777 |
| 2025-02-07 | 1,658 | 1,715 | 1,658 | 1,701 | 602,900 | 1,701 |
| 2025-02-06 | 1,611 | 1,657 | 1,610 | 1,652 | 370,600 | 1,652 |
| 2025-02-05 | 1,600 | 1,603 | 1,579 | 1,597 | 425,500 | 1,597 |
| 2025-02-04 | 1,658 | 1,658 | 1,599 | 1,606 | 461,600 | 1,606 |
| 2025-02-03 | 1,661 | 1,665 | 1,620 | 1,633 | 434,200 | 1,633 |
| 2025-01-31 | 1,709 | 1,721 | 1,672 | 1,674 | 338,800 | 1,674 |
| 2025-01-30 | 1,675 | 1,696 | 1,667 | 1,694 | 595,100 | 1,694 |
| 2025-01-29 | 1,725 | 1,725 | 1,672 | 1,690 | 534,000 | 1,690 |
| 2025-01-28 | 1,748 | 1,755 | 1,708 | 1,716 | 534,200 | 1,716 |
| 2025-01-27 | 1,810 | 1,823 | 1,736 | 1,744 | 516,600 | 1,744 |
| 2025-01-24 | 1,793 | 1,805 | 1,771 | 1,786 | 326,600 | 1,786 |
| 2025-01-23 | 1,780 | 1,805 | 1,764 | 1,794 | 460,700 | 1,794 |
| 2025-01-22 | 1,744 | 1,763 | 1,722 | 1,759 | 520,500 | 1,759 |
| 2025-01-21 | 1,782 | 1,782 | 1,715 | 1,735 | 525,700 | 1,735 |
| 2025-01-20 | 1,787 | 1,790 | 1,757 | 1,772 | 286,300 | 1,772 |
| 2025-01-17 | 1,770 | 1,786 | 1,736 | 1,770 | 276,200 | 1,770 |
| 2025-01-16 | 1,793 | 1,802 | 1,756 | 1,772 | 446,100 | 1,772 |
| 2025-01-15 | 1,790 | 1,804 | 1,761 | 1,775 | 356,900 | 1,775 |
| 2025-01-14 | 1,802 | 1,809 | 1,768 | 1,792 | 451,700 | 1,792 |
| 2025-01-10 | 1,850 | 1,854 | 1,810 | 1,823 | 294,500 | 1,823 |
| 2025-01-09 | 1,862 | 1,869 | 1,833 | 1,849 | 300,300 | 1,849 |
| 2025-01-08 | 1,904 | 1,938 | 1,864 | 1,869 | 500,700 | 1,869 |
| 2025-01-07 | 1,950 | 1,963 | 1,913 | 1,915 | 511,300 | 1,915 |
| 2025-01-06 | 1,981 | 2,006 | 1,946 | 1,953 | 575,200 | 1,953 |
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