4046 (株)大阪ソーダ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,5662,5712,5362,55053,0002,550
2020-11-202,5342,5452,5022,52334,9002,523
2020-11-192,5432,5672,5152,54338,4002,543
2020-11-182,5502,5842,5212,55145,9002,551
2020-11-172,5352,5422,4912,53739,0002,537
2020-11-162,5382,5682,5182,53551,1002,535
2020-11-132,5522,5522,4852,49860,3002,498
2020-11-122,5852,5982,5382,54931,7002,549
2020-11-112,6052,6142,5612,60869,1002,608
2020-11-102,6402,6642,5712,58167,8002,581
2020-11-092,5932,6342,5702,62365,4002,623
2020-11-062,5802,5982,5302,56950,2002,569
2020-11-052,5102,6502,4932,630119,0002,630
2020-11-042,5422,5482,5112,52332,9002,523
2020-11-022,4822,5432,4822,52442,4002,524
2020-10-302,5022,5162,4662,48244,4002,482
2020-10-292,5322,5322,4992,50231,0002,502
2020-10-282,5232,5472,4932,54640,7002,546
2020-10-272,5462,5462,5062,54229,5002,542
2020-10-262,5342,5622,5112,55721,9002,557
2020-10-232,5602,5632,5022,53724,9002,537
2020-10-222,5722,5812,5452,56036,4002,560
2020-10-212,5462,5942,5462,57435,4002,574
2020-10-202,5632,5652,5182,54448,8002,544
2020-10-192,5732,5932,5522,56826,1002,568
2020-10-162,5452,5482,5222,54628,2002,546
2020-10-152,5732,5762,5272,54524,4002,545
2020-10-142,5962,5972,5662,58441,8002,584
2020-10-132,6582,6582,5922,60417,0002,604
2020-10-122,5972,6492,5962,64919,9002,649
2020-10-092,6612,6622,6252,62619,2002,626
2020-10-082,6302,6702,6222,66132,7002,661
2020-10-072,5972,6502,5972,62833,8002,628
2020-10-062,6122,6432,6022,63141,9002,631
2020-10-052,5202,5912,5202,57836,7002,578
2020-10-022,5472,5542,5062,51844,8002,518
2020-09-302,6152,6232,5582,55966,8002,559
2020-09-292,7002,7002,6292,64142,7002,641
2020-09-282,6572,7232,6402,71764,3002,717
2020-09-252,6102,6412,5862,62036,1002,620
2020-09-242,5832,6142,5742,60547,6002,605
2020-09-232,6352,6762,6122,63345,5002,633
2020-09-182,6622,7062,6362,68550,4002,685
2020-09-172,6232,6622,6022,65236,9002,652
2020-09-162,6412,6502,6102,64433,2002,644
2020-09-152,6392,6392,6002,63537,4002,635
2020-09-142,6482,6632,6322,66140,9002,661
2020-09-112,6062,6362,5892,61439,6002,614
2020-09-102,5782,6232,5572,61635,8002,616
2020-09-092,5362,5622,5202,55338,1002,553
2020-09-082,5422,5872,5402,58622,9002,586
2020-09-072,5132,5512,5132,54217,8002,542
2020-09-042,4832,5282,4832,51625,2002,516
2020-09-032,5992,6102,5342,54234,9002,542
2020-09-022,5582,5932,5312,58737,0002,587
2020-09-012,5202,5202,4792,50829,0002,508
2020-08-312,5452,5732,5282,52839,2002,528
2020-08-282,5002,5462,4802,51250,2002,512
2020-08-272,4602,5042,4482,50022,0002,500
2020-08-262,4382,4802,4282,46037,3002,460
2020-08-252,5012,5052,4652,46548,4002,465
2020-08-242,4592,4752,4322,46529,5002,465
2020-08-212,4672,4932,4642,48518,0002,485
2020-08-202,4782,4992,4672,46723,2002,467
2020-08-192,5212,5342,5002,51015,0002,510
2020-08-182,4972,5492,4972,53424,8002,534
2020-08-172,5322,5322,4772,49725,6002,497
2020-08-142,5782,5782,5322,53231,0002,532
2020-08-132,5322,5742,5292,56357,5002,563
2020-08-122,4552,5272,4512,51255,9002,512
2020-08-112,4452,4732,3962,46075,5002,460
2020-08-072,3392,3812,3222,35052,7002,350
2020-08-062,3552,3552,3142,33533,2002,335
2020-08-052,3222,3572,3002,34937,0002,349
2020-08-042,2942,3362,2872,33634,2002,336
2020-08-032,2672,2882,2372,25434,7002,254
2020-07-312,2802,2872,2452,26581,4002,265
2020-07-302,3122,3332,3072,31835,7002,318
2020-07-292,3602,3612,2982,32655,1002,326
2020-07-282,3872,3902,3572,37331,9002,373
2020-07-272,3322,3782,3232,37834,4002,378
2020-07-222,4112,4252,3732,37324,1002,373
2020-07-212,4122,4582,3792,45136,8002,451
2020-07-202,3722,4072,3402,40518,1002,405
2020-07-172,3892,3892,3432,37020,9002,370
2020-07-162,3772,4002,3632,37621,8002,376
2020-07-152,3672,3822,3402,37733,2002,377
2020-07-142,3572,3672,3332,36730,9002,367
2020-07-132,3202,3952,3202,35730,8002,357
2020-07-102,3482,3612,3172,31734,0002,317
2020-07-092,3122,3702,2752,35556,4002,355
2020-07-082,3602,4042,3402,34051,1002,340
2020-07-072,4142,4212,3742,41036,1002,410
2020-07-062,4192,4192,3892,41224,5002,412
2020-07-032,3422,3972,3352,39443,0002,394
2020-07-022,3452,3552,2932,31264,2002,312
2020-07-012,3772,3852,3192,32569,7002,325
2020-06-302,4202,4452,3772,37744,8002,377
2020-06-292,4502,4552,3952,40931,7002,409
2020-06-262,4262,4632,4042,46341,6002,463
2020-06-252,4302,4322,3672,38149,5002,381
2020-06-242,5012,5012,4382,43839,9002,438
2020-06-232,4692,5182,4512,51120,3002,511
2020-06-222,4562,4792,4412,46726,4002,467
2020-06-192,5022,5022,4472,46843,2002,468
2020-06-182,4752,5312,4702,52135,9002,521
2020-06-172,5302,5442,4712,47452,8002,474
2020-06-162,4862,5592,4362,53774,9002,537
2020-06-152,4612,4822,4182,42331,6002,423
2020-06-122,4792,4892,4382,44754,9002,447
2020-06-112,5602,5822,5202,52942,6002,529
2020-06-102,5792,5862,5592,56537,1002,565
2020-06-092,6152,6152,5492,58535,1002,585
2020-06-082,6402,6402,5892,62140,9002,621
2020-06-052,6652,6932,6292,64031,2002,640
2020-06-042,6982,7002,6372,69737,6002,697
2020-06-032,7202,7562,6752,68360,8002,683
2020-06-022,6522,7172,6352,70962,2002,709
2020-06-012,6052,6412,5902,63026,4002,630
2020-05-292,6462,6782,6062,62073,6002,620
2020-05-282,6152,6372,5492,63642,2002,636
2020-05-272,5842,5872,5542,58234,5002,582
2020-05-262,5932,5932,5452,55432,9002,554
2020-05-252,5162,5532,4942,54921,7002,549
2020-05-222,5052,5072,4492,46625,4002,466
2020-05-212,5272,5432,4952,52524,7002,525
2020-05-202,5322,5732,5222,53430,4002,534
2020-05-192,5442,5582,4902,51837,0002,518
2020-05-182,5152,5152,3932,47271,3002,472
2020-05-152,5092,5402,4712,52535,4002,525
2020-05-142,5812,5842,5042,50823,9002,508
2020-05-132,5992,6262,5702,60055,2002,600
2020-05-122,6502,6502,5792,59954,2002,599
2020-05-112,4652,5332,4652,50028,1002,500
2020-05-082,4502,4802,4302,45330,1002,453
2020-05-072,4142,4462,4002,44019,5002,440
2020-05-012,4412,4412,3802,40123,3002,401
2020-04-302,4922,4922,4302,45138,4002,451
2020-04-282,4602,4602,4222,45920,9002,459
2020-04-272,4402,4622,4212,46241,2002,462
2020-04-242,4452,4462,4032,44625,5002,446
2020-04-232,4142,4552,3792,45537,2002,455
2020-04-222,4492,4552,3852,40037,2002,400
2020-04-212,3952,4532,3952,45217,9002,452
2020-04-202,4382,4402,3962,42723,0002,427
2020-04-172,5002,5362,4322,43826,2002,438
2020-04-162,3812,4962,3812,49630,2002,496
2020-04-152,5072,5072,3952,41347,3002,413
2020-04-142,5162,5242,4702,50224,3002,502
2020-04-132,5912,5912,4922,51128,8002,511
2020-04-102,5022,5832,4542,58328,0002,583
2020-04-092,5202,5522,4402,48129,1002,481
2020-04-082,4922,5592,4602,52436,0002,524
2020-04-072,5092,5412,4092,48830,4002,488
2020-04-062,3432,4402,3232,43128,0002,431
2020-04-032,2932,4052,2932,33422,1002,334
2020-04-022,3382,4012,2952,34354,4002,343
2020-04-012,5012,5362,3862,38832,0002,388
2020-03-312,6632,6772,5272,57453,7002,574
2020-03-302,7252,7722,6422,71359,2002,713
2020-03-272,7682,7752,6752,77477,7002,774
2020-03-262,6212,6552,4732,61849,7002,618
2020-03-252,5482,5482,3962,50048,0002,500
2020-03-242,5342,5772,3682,44848,0002,448
2020-03-232,4502,5282,3442,51351,6002,513
2020-03-192,2902,4042,2412,30043,4002,300
2020-03-182,3522,3922,2332,24058,9002,240
2020-03-172,0902,3502,0692,33771,6002,337
2020-03-162,2172,2422,1522,15443,2002,154
2020-03-132,1972,2452,1002,197102,9002,197
2020-03-122,3902,3902,2722,29785,6002,297
2020-03-112,3902,4192,3902,40074,6002,400
2020-03-102,3752,4592,3042,429102,4002,429
2020-03-092,4092,4302,3662,38670,4002,386
2020-03-062,4702,4952,4412,47567,2002,475
2020-03-052,5572,5672,4902,49731,6002,497
2020-03-042,4982,5452,4982,51461,0002,514
2020-03-032,6002,6282,5262,54076,6002,540
2020-03-022,5132,6822,5012,59447,2002,594
2020-02-282,5952,6372,5522,55392,4002,553
2020-02-272,6532,6812,5922,60860,2002,608
2020-02-262,6002,6752,5952,669104,5002,669
2020-02-252,6202,6712,6002,64571,3002,645
2020-02-212,7022,7332,7022,72038,7002,720
2020-02-202,7372,7782,7262,73030,5002,730
2020-02-192,7412,7772,7352,73525,6002,735
2020-02-182,8062,8062,7602,76339,0002,763
2020-02-172,7902,8022,7812,79421,1002,794
2020-02-142,8092,8442,8032,84024,6002,840
2020-02-132,8322,8462,8142,83534,1002,835
2020-02-122,8712,8852,8202,83269,0002,832
2020-02-102,8912,9272,8722,88749,4002,887
2020-02-073,0553,0552,9692,98424,0002,984
2020-02-062,9623,0502,9543,02061,5003,020
2020-02-052,9672,9752,9102,94252,7002,942
2020-02-042,9212,9612,9142,95314,8002,953
2020-02-032,9022,9492,9022,92922,4002,929
2020-01-312,9232,9682,9232,93625,6002,936
2020-01-302,9842,9842,9142,92047,7002,920
2020-01-292,9702,9992,9542,96333,5002,963
2020-01-282,9752,9882,9362,96850,0002,968
2020-01-273,0003,0102,9212,99953,7002,999
2020-01-243,0203,0252,9472,95023,9002,950
2020-01-233,0103,0202,9893,00524,5003,005
2020-01-222,9853,0202,9853,01525,4003,015
2020-01-212,9813,0002,9682,98522,5002,985
2020-01-202,9512,9882,9512,98129,7002,981
2020-01-172,9862,9942,9592,96129,4002,961
2020-01-163,0303,0302,9832,98617,7002,986
2020-01-153,0103,0552,9993,03032,3003,030
2020-01-143,0353,0552,9753,01047,1003,010
2020-01-103,1053,1053,0353,04527,2003,045
2020-01-093,1003,1003,0503,05022,6003,050
2020-01-083,1003,1003,0353,04038,1003,040
2020-01-073,1203,1553,1203,13521,3003,135
2020-01-063,0503,1203,0503,12043,9003,120

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