4046 (株)大阪ソーダ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-064,0154,0704,0154,020126,9004,020
2022-10-053,9854,0453,9703,985130,9003,985
2022-10-043,8653,9453,8653,920107,9003,920
2022-10-033,7803,8353,7653,80092,7003,800
2022-09-303,8303,8353,7653,80082,8003,800
2022-09-293,7903,8103,7553,79592,8003,795
2022-09-283,6853,7553,6603,730157,1003,730
2022-09-273,8303,8503,6803,705170,4003,705
2022-09-263,9503,9753,8403,840177,8003,840
2022-09-223,8653,9903,8553,965143,8003,965
2022-09-213,8353,9103,8103,900106,1003,900
2022-09-203,8703,9153,8653,86595,6003,865
2022-09-163,8203,8803,8153,865121,9003,865
2022-09-153,8553,8603,8153,84074,2003,840
2022-09-143,8103,8753,7853,83087,7003,830
2022-09-133,8303,8403,7853,830149,1003,830
2022-09-123,9253,9253,8853,89576,1003,895
2022-09-093,8653,9153,8503,900139,8003,900
2022-09-083,8303,9053,8003,905118,7003,905
2022-09-073,8003,8103,7753,79595,1003,795
2022-09-063,8003,8453,7803,820143,2003,820
2022-09-053,7353,7803,7153,77097,6003,770
2022-09-023,7503,7503,6953,730128,2003,730
2022-09-013,7553,7703,7353,740104,3003,740
2022-08-313,7803,7903,7453,785130,8003,785
2022-08-303,7953,7953,7553,78068,1003,780
2022-08-293,7203,7653,7203,750104,8003,750
2022-08-263,8353,8353,8003,81077,5003,810
2022-08-253,8353,8353,8053,82085,1003,820
2022-08-243,8353,8503,7953,82585,8003,825
2022-08-233,7903,8303,7803,83070,1003,830
2022-08-223,8003,8253,7903,81560,3003,815
2022-08-193,8403,8503,8003,82091,7003,820
2022-08-183,8403,8553,8003,81090,6003,810
2022-08-173,7953,8553,7753,810269,5003,810
2022-08-163,8703,8753,8153,865121,1003,865
2022-08-153,9003,9153,8653,895107,4003,895
2022-08-123,9353,9353,8353,875229,8003,875
2022-08-103,7803,8703,7453,865307,2003,865
2022-08-093,7403,7953,7203,795403,7003,795
2022-08-083,5003,7753,5003,700843,2003,700
2022-08-053,3453,3653,3253,36081,6003,360
2022-08-043,3553,3603,3253,34585,7003,345
2022-08-033,4003,4303,3753,38560,8003,385
2022-08-023,4203,4203,3853,39593,5003,395
2022-08-013,3903,4453,3853,430200,9003,430
2022-07-293,4103,4103,3803,39069,0003,390
2022-07-283,4003,4053,3753,390114,4003,390
2022-07-273,4053,4053,3603,380136,0003,380
2022-07-263,3803,4303,3753,425167,3003,425
2022-07-253,3753,3753,3453,36092,5003,360
2022-07-223,3103,3703,3003,355188,2003,355
2022-07-213,2903,3303,2803,33079,0003,330
2022-07-203,3253,3303,2903,310199,9003,310
2022-07-193,3103,3103,2803,300108,0003,300
2022-07-153,2903,3103,2853,300154,6003,300
2022-07-143,2553,2853,2403,28079,4003,280
2022-07-133,2903,3003,2603,27067,0003,270
2022-07-123,2803,2953,2703,28077,7003,280
2022-07-113,3003,3153,2853,300173,8003,300
2022-07-083,3103,3253,2703,270326,6003,270
2022-07-073,2303,2653,2153,24078,4003,240
2022-07-063,2003,2153,1703,19568,8003,195
2022-07-053,2303,2453,2053,22069,4003,220
2022-07-043,2053,2403,1953,23059,7003,230
2022-07-013,2003,2253,1603,19065,7003,190
2022-06-303,1853,2253,1803,20070,1003,200
2022-06-293,2203,2353,2003,215171,8003,215
2022-06-283,1703,2203,1653,22074,5003,220
2022-06-273,1803,1853,1553,17048,3003,170
2022-06-243,1103,1503,1053,13547,5003,135
2022-06-233,1403,1603,0953,11048,1003,110
2022-06-223,1953,1953,1353,14057,3003,140
2022-06-213,1503,1503,1103,13065,5003,130
2022-06-203,1453,1453,0753,08078,3003,080
2022-06-173,1203,1353,0803,12093,0003,120
2022-06-163,1603,1853,1503,15580,9003,155
2022-06-153,1203,1653,1203,14096,1003,140
2022-06-143,1603,1903,1203,140214,1003,140
2022-06-133,0353,0703,0353,05046,1003,050
2022-06-103,0553,0803,0403,07080,1003,070
2022-06-093,0953,1103,0703,08566,8003,085
2022-06-083,0753,1153,0753,08540,5003,085
2022-06-073,1003,1153,0653,06539,0003,065
2022-06-063,0253,0603,0153,06031,9003,060
2022-06-033,0703,0703,0353,04544,0003,045
2022-06-023,0903,0903,0053,01531,4003,015
2022-06-013,0153,0903,0153,06550,9003,065
2022-05-313,0503,1002,9962,996107,3002,996
2022-05-303,0103,0653,0053,065168,8003,065
2022-05-273,0103,0102,9672,97948,4002,979
2022-05-262,9963,0052,9652,97041,5002,970
2022-05-253,0103,0152,9843,00049,1003,000
2022-05-243,0103,0252,9813,01041,2003,010
2022-05-233,0303,0703,0303,05048,9003,050
2022-05-203,0053,0202,9863,00038,0003,000
2022-05-192,9953,0352,9813,03046,2003,030
2022-05-183,0803,1003,0553,06532,8003,065
2022-05-173,0653,0953,0553,07532,6003,075
2022-05-163,1203,1203,0453,06555,4003,065
2022-05-133,0403,1253,0403,10565,4003,105
2022-05-123,1203,1353,0853,10040,1003,100
2022-05-113,1753,1853,1253,15043,6003,150
2022-05-103,1903,2403,1803,23553,7003,235
2022-05-093,2253,2403,2053,21545,8003,215
2022-05-063,2053,2453,1953,23058,3003,230
2022-05-023,2003,2153,1553,20550,8003,205
2022-04-283,1303,2053,1253,20087,5003,200
2022-04-273,1153,1253,0653,090163,3003,090
2022-04-263,1703,1753,1203,15035,3003,150
2022-04-253,1553,1703,1403,17033,2003,170
2022-04-223,1953,2053,1653,19043,7003,190
2022-04-213,2003,2303,1853,20075,1003,200
2022-04-203,2003,2003,1653,19046,5003,190
2022-04-193,2903,2903,1553,165122,4003,165
2022-04-183,1003,1203,0353,09536,4003,095
2022-04-153,1453,1653,1153,14025,3003,140
2022-04-143,1303,1803,1303,16531,5003,165
2022-04-133,1053,1403,0903,13046,7003,130
2022-04-123,0903,1053,0603,07046,9003,070
2022-04-113,1303,1553,0953,11042,4003,110
2022-04-083,1303,1403,1053,13041,5003,130
2022-04-073,1103,1253,0853,12039,6003,120
2022-04-063,1853,2303,1603,16548,5003,165
2022-04-053,2353,2353,1803,20568,5003,205
2022-04-043,1703,2553,1553,23568,2003,235
2022-04-013,1503,1553,1003,14536,2003,145
2022-03-313,1003,1853,0953,12568,3003,125
2022-03-303,2003,2003,1103,15070,2003,150
2022-03-293,2253,2253,1703,20066,9003,200
2022-03-283,2153,2203,1903,20056,2003,200
2022-03-253,2103,2153,1653,17038,8003,170
2022-03-243,1753,2003,1703,18089,5003,180
2022-03-233,1703,1953,1603,17090,6003,170
2022-03-223,1603,1803,1203,13577,7003,135
2022-03-183,0803,1053,0403,105122,7003,105
2022-03-173,0853,0953,0603,09056,6003,090
2022-03-163,0953,0953,0053,01071,6003,010
2022-03-153,0203,0803,0003,07553,9003,075
2022-03-142,9753,0102,9602,98441,5002,984
2022-03-112,9132,9632,9082,94754,2002,947
2022-03-102,9102,9492,8722,94960,3002,949
2022-03-092,8262,8442,7712,82375,1002,823
2022-03-082,8552,8592,7502,79087,3002,790
2022-03-072,8642,8962,8262,86281,1002,862
2022-03-043,0103,0102,9592,96454,2002,964
2022-03-032,9893,0352,9853,02046,2003,020
2022-03-022,9802,9982,9292,92951,8002,929
2022-03-013,1303,1503,0203,02067,6003,020
2022-02-283,0803,1453,0603,140142,8003,140
2022-02-253,0553,0803,0253,07049,0003,070
2022-02-243,0253,0953,0153,09064,0003,090
2022-02-223,0553,0803,0103,06056,6003,060
2022-02-213,1003,1303,0903,12021,2003,120
2022-02-183,0653,1403,0553,13040,8003,130
2022-02-173,2053,2153,1303,14549,2003,145
2022-02-163,1903,2103,1653,20554,6003,205
2022-02-153,1353,1953,1253,15562,0003,155
2022-02-143,0553,1603,0303,13066,2003,130
2022-02-103,1403,1503,0203,05563,6003,055
2022-02-093,0853,1453,0353,115140,2003,115
2022-02-083,0003,0352,9462,94661,2002,946
2022-02-072,9933,0052,9693,00537,9003,005
2022-02-042,9913,0202,9863,02033,9003,020
2022-02-033,0253,0703,0053,01048,4003,010
2022-02-023,0253,0503,0003,03559,3003,035
2022-02-013,0503,0853,0303,03039,7003,030
2022-01-312,9623,0452,9523,03565,3003,035
2022-01-282,9452,9802,9402,98059,7002,980
2022-01-272,9672,9772,8922,89858,0002,898
2022-01-262,9652,9892,9292,95566,7002,955
2022-01-252,9842,9942,9442,96146,3002,961
2022-01-242,9602,9962,9262,99642,8002,996
2022-01-212,9322,9722,9092,96251,3002,962
2022-01-202,9693,0252,9462,97186,0002,971
2022-01-192,9682,9822,9002,91965,7002,919
2022-01-183,0853,0853,0153,01534,2003,015
2022-01-173,0503,0653,0203,03521,9003,035
2022-01-143,0503,0602,9863,00564,9003,005
2022-01-133,0953,1053,0403,05038,2003,050
2022-01-123,0003,0902,9903,07550,8003,075
2022-01-112,9803,0252,9623,00546,9003,005
2022-01-073,0003,0602,9622,98561,6002,985
2022-01-063,0203,0602,9802,98069,9002,980
2022-01-053,0353,0753,0353,06042,6003,060
2022-01-043,0603,0703,0103,04048,3003,040

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