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
2021-04-192,7002,7422,6952,70426,3002,704
2021-04-162,6572,6682,6352,65310,9002,653
2021-04-152,6362,6712,6302,65710,3002,657
2021-04-142,6632,6712,6272,63516,2002,635
2021-04-132,6672,7152,6532,68528,1002,685
2021-04-122,6502,6772,6372,66713,1002,667
2021-04-092,6552,6972,6302,65038,9002,650
2021-04-082,6502,6542,6082,61038,3002,610
2021-04-072,6232,6772,6232,66923,4002,669
2021-04-062,6742,6872,6132,62625,6002,626
2021-04-052,6772,6952,6612,68112,1002,681
2021-04-022,6542,6762,6542,66816,1002,668
2021-04-012,6472,6612,6242,64022,6002,640
2021-03-312,6652,7032,6372,63727,0002,637
2021-03-302,7242,7242,6732,69838,4002,698
2021-03-292,7672,7692,7102,75943,9002,759
2021-03-262,7012,7402,6782,73939,6002,739
2021-03-252,6662,6882,6342,66929,3002,669
2021-03-242,6712,6772,6112,63331,9002,633
2021-03-232,7282,7512,7002,70031,3002,700
2021-03-222,7422,7422,6952,72842,5002,728
2021-03-192,7502,7642,7012,76361,1002,763
2021-03-182,7472,7472,7042,73140,4002,731
2021-03-172,7272,7322,6922,72126,5002,721
2021-03-162,7202,7692,6912,70840,5002,708
2021-03-152,7002,7212,6772,72130,5002,721
2021-03-122,6582,6782,6382,67534,0002,675
2021-03-112,6992,6992,6662,68930,9002,689
2021-03-102,7042,7042,6402,68629,0002,686
2021-03-092,6882,7132,6652,70453,5002,704
2021-03-082,6912,6912,6422,66634,7002,666
2021-03-052,6172,6512,5842,65130,9002,651
2021-03-042,6002,6202,5872,61825,6002,618
2021-03-032,6062,6442,5822,60626,8002,606
2021-03-022,6122,6122,5702,60433,9002,604
2021-03-012,5842,5952,5592,58923,9002,589
2021-02-262,5502,5792,5142,558109,2002,558
2021-02-252,5822,5892,5642,57531,5002,575
2021-02-242,6432,6432,5552,55857,7002,558
2021-02-222,6552,6892,6432,64318,4002,643
2021-02-192,6322,6632,6252,65034,1002,650
2021-02-182,6512,6632,6292,65037,4002,650
2021-02-172,6502,6642,6262,65135,9002,651
2021-02-162,6892,6892,6412,66026,1002,660
2021-02-152,6532,6952,6512,68714,9002,687
2021-02-122,6632,6842,6482,65322,5002,653
2021-02-102,7642,7702,6622,66244,6002,662
2021-02-092,7402,7892,7302,77444,4002,774
2021-02-082,7072,7502,6702,74968,0002,749
2021-02-052,5672,5832,5522,55729,2002,557
2021-02-042,5502,5572,5252,54923,9002,549
2021-02-032,5572,5702,5412,55823,1002,558
2021-02-022,5412,5652,5412,55011,0002,550
2021-02-012,5162,5632,5082,54019,6002,540
2021-01-292,5992,6072,5402,54031,5002,540
2021-01-282,5542,6152,5522,59944,4002,599
2021-01-272,5902,6112,5762,58424,4002,584
2021-01-262,5912,6042,5832,58338,0002,583
2021-01-252,6192,6332,6132,62022,0002,620
2021-01-222,6082,6362,5982,59837,9002,598
2021-01-212,6352,6912,6352,65435,2002,654
2021-01-202,6132,6202,5812,60331,5002,603
2021-01-192,6372,6542,6132,62627,4002,626
2021-01-182,6202,6332,6032,61830,9002,618
2021-01-152,6942,6962,6432,64733,5002,647
2021-01-142,7222,7262,6812,70472,7002,704
2021-01-132,7452,7632,7302,74134,6002,741
2021-01-122,7502,7852,7282,76025,6002,760
2021-01-082,7342,7792,7232,75135,4002,751
2021-01-072,6912,7622,6912,72348,6002,723
2021-01-062,6722,6842,6502,65616,9002,656
2021-01-052,6412,6702,6412,67032,4002,670
2021-01-042,7052,7102,6702,67925,4002,679

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