4046 (株)大阪ソーダ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4,170 | 4,175 | 4,125 | 4,165 | 74,900 | 4,165 |
| 2023-02-02 | 4,140 | 4,200 | 4,135 | 4,170 | 67,500 | 4,170 |
| 2023-02-01 | 4,255 | 4,255 | 4,145 | 4,145 | 59,400 | 4,145 |
| 2023-01-31 | 4,255 | 4,285 | 4,195 | 4,230 | 82,100 | 4,230 |
| 2023-01-30 | 4,230 | 4,265 | 4,220 | 4,265 | 60,100 | 4,265 |
| 2023-01-27 | 4,220 | 4,245 | 4,205 | 4,215 | 43,400 | 4,215 |
| 2023-01-26 | 4,175 | 4,230 | 4,155 | 4,210 | 45,200 | 4,210 |
| 2023-01-25 | 4,165 | 4,205 | 4,155 | 4,180 | 35,000 | 4,180 |
| 2023-01-24 | 4,145 | 4,185 | 4,135 | 4,165 | 55,600 | 4,165 |
| 2023-01-23 | 4,100 | 4,135 | 4,070 | 4,110 | 59,200 | 4,110 |
| 2023-01-20 | 3,980 | 4,070 | 3,965 | 4,060 | 56,600 | 4,060 |
| 2023-01-19 | 3,965 | 4,015 | 3,965 | 3,975 | 54,400 | 3,975 |
| 2023-01-18 | 3,965 | 4,035 | 3,955 | 4,000 | 48,700 | 4,000 |
| 2023-01-17 | 3,940 | 3,985 | 3,935 | 3,965 | 49,600 | 3,965 |
| 2023-01-16 | 3,920 | 3,945 | 3,880 | 3,880 | 87,100 | 3,880 |
| 2023-01-13 | 3,870 | 3,965 | 3,870 | 3,920 | 65,800 | 3,920 |
| 2023-01-12 | 3,950 | 3,965 | 3,890 | 3,890 | 65,300 | 3,890 |
| 2023-01-11 | 3,860 | 3,955 | 3,860 | 3,940 | 94,600 | 3,940 |
| 2023-01-10 | 3,800 | 3,845 | 3,795 | 3,825 | 87,500 | 3,825 |
| 2023-01-06 | 3,720 | 3,775 | 3,715 | 3,745 | 82,200 | 3,745 |
| 2023-01-05 | 3,725 | 3,745 | 3,680 | 3,720 | 91,900 | 3,720 |
| 2023-01-04 | 3,805 | 3,820 | 3,720 | 3,730 | 82,500 | 3,730 |
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