4046 (株)大阪ソーダ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,748 | 1,782 | 1,742 | 1,750 | 179,100 | 1,750 |
| 2024-10-18 | 1,775 | 1,782 | 1,742 | 1,745 | 237,900 | 1,745 |
| 2024-10-17 | 1,810 | 1,811 | 1,775 | 1,775 | 285,300 | 1,775 |
| 2024-10-16 | 1,837 | 1,840 | 1,803 | 1,811 | 373,500 | 1,811 |
| 2024-10-15 | 1,820 | 1,859 | 1,803 | 1,852 | 544,900 | 1,852 |
| 2024-10-11 | 1,855 | 1,873 | 1,816 | 1,820 | 379,100 | 1,820 |
| 2024-10-10 | 1,890 | 1,901 | 1,866 | 1,871 | 177,100 | 1,871 |
| 2024-10-09 | 1,930 | 1,946 | 1,882 | 1,898 | 219,000 | 1,898 |
| 2024-10-08 | 1,879 | 1,932 | 1,866 | 1,924 | 264,200 | 1,924 |
| 2024-10-07 | 1,910 | 1,936 | 1,870 | 1,910 | 473,100 | 1,910 |
| 2024-10-04 | 1,919 | 1,942 | 1,904 | 1,911 | 245,100 | 1,911 |
| 2024-10-03 | 1,900 | 1,917 | 1,876 | 1,890 | 433,200 | 1,890 |
| 2024-10-02 | 1,963 | 1,963 | 1,833 | 1,834 | 710,100 | 1,834 |
| 2024-10-01 | 1,915 | 1,978 | 1,907 | 1,962 | 436,400 | 1,962 |
| 2024-09-30 | 1,947 | 1,984 | 1,897 | 1,919 | 583,900 | 1,919 |
| 2024-09-27 | 2,059 | 2,062 | 1,952 | 1,975 | 408,100 | 1,975 |
| 2024-09-26 | 9,890 | 10,090 | 9,840 | 10,090 | 87,300 | 2,018 |
| 2024-09-25 | 9,230 | 9,810 | 9,170 | 9,750 | 126,900 | 1,950 |
| 2024-09-24 | 9,530 | 9,570 | 9,230 | 9,300 | 79,500 | 1,860 |
| 2024-09-20 | 9,410 | 9,500 | 9,280 | 9,380 | 78,000 | 1,876 |
| 2024-09-19 | 9,120 | 9,240 | 9,040 | 9,220 | 63,800 | 1,844 |
| 2024-09-18 | 9,100 | 9,190 | 8,890 | 9,020 | 72,600 | 1,804 |
| 2024-09-17 | 9,080 | 9,080 | 8,750 | 9,000 | 92,700 | 1,800 |
| 2024-09-13 | 8,880 | 9,100 | 8,860 | 9,060 | 60,300 | 1,812 |
| 2024-09-12 | 8,950 | 9,030 | 8,800 | 8,860 | 60,300 | 1,772 |
| 2024-09-11 | 8,860 | 8,870 | 8,510 | 8,740 | 85,800 | 1,748 |
| 2024-09-10 | 8,690 | 9,020 | 8,680 | 8,860 | 114,800 | 1,772 |
| 2024-09-09 | 8,550 | 8,680 | 8,440 | 8,520 | 90,000 | 1,704 |
| 2024-09-06 | 8,650 | 8,850 | 8,600 | 8,830 | 102,400 | 1,766 |
| 2024-09-05 | 8,470 | 8,760 | 8,410 | 8,650 | 78,100 | 1,730 |
| 2024-09-04 | 8,540 | 8,700 | 8,500 | 8,600 | 85,700 | 1,720 |
| 2024-09-03 | 9,150 | 9,180 | 8,780 | 8,840 | 79,400 | 1,768 |
| 2024-09-02 | 9,260 | 9,300 | 8,950 | 9,040 | 77,600 | 1,808 |
| 2024-08-30 | 9,030 | 9,420 | 9,030 | 9,320 | 121,100 | 1,864 |
| 2024-08-29 | 8,910 | 9,180 | 8,910 | 8,980 | 66,600 | 1,796 |
| 2024-08-28 | 9,140 | 9,250 | 8,860 | 9,050 | 110,700 | 1,810 |
| 2024-08-27 | 8,520 | 9,090 | 8,520 | 9,090 | 163,300 | 1,818 |
| 2024-08-26 | 8,190 | 8,480 | 8,190 | 8,480 | 98,600 | 1,696 |
| 2024-08-23 | 8,200 | 8,300 | 8,120 | 8,230 | 96,400 | 1,646 |
| 2024-08-22 | 8,360 | 8,390 | 8,140 | 8,200 | 83,300 | 1,640 |
| 2024-08-21 | 8,410 | 8,480 | 8,280 | 8,350 | 72,400 | 1,670 |
| 2024-08-20 | 8,470 | 8,500 | 8,300 | 8,450 | 106,000 | 1,690 |
| 2024-08-19 | 8,670 | 8,700 | 8,470 | 8,480 | 90,700 | 1,696 |
| 2024-08-16 | 8,310 | 8,730 | 8,310 | 8,660 | 164,900 | 1,732 |
| 2024-08-15 | 8,430 | 8,560 | 8,230 | 8,230 | 170,100 | 1,646 |
| 2024-08-14 | 8,510 | 8,750 | 8,230 | 8,570 | 174,000 | 1,714 |
| 2024-08-13 | 8,160 | 8,890 | 8,020 | 8,490 | 424,400 | 1,698 |
| 2024-08-09 | 8,700 | 9,060 | 8,650 | 9,060 | 203,400 | 1,812 |
| 2024-08-08 | 8,360 | 8,520 | 8,220 | 8,250 | 81,100 | 1,650 |
| 2024-08-07 | 8,210 | 8,870 | 8,190 | 8,640 | 84,800 | 1,728 |
| 2024-08-06 | 8,430 | 8,740 | 8,090 | 8,340 | 146,100 | 1,668 |
| 2024-08-05 | 8,210 | 8,620 | 7,830 | 7,980 | 114,300 | 1,596 |
| 2024-08-02 | 9,440 | 9,580 | 8,890 | 8,890 | 130,700 | 1,778 |
| 2024-08-01 | 9,980 | 10,030 | 9,550 | 9,700 | 77,300 | 1,940 |
| 2024-07-31 | 9,770 | 9,950 | 9,530 | 9,950 | 78,100 | 1,990 |
| 2024-07-30 | 9,800 | 10,010 | 9,730 | 9,910 | 92,600 | 1,982 |
| 2024-07-29 | 9,740 | 9,920 | 9,610 | 9,700 | 104,100 | 1,940 |
| 2024-07-26 | 9,880 | 9,990 | 9,650 | 9,690 | 111,000 | 1,938 |
| 2024-07-25 | 10,160 | 10,360 | 9,820 | 10,020 | 99,400 | 2,004 |
| 2024-07-24 | 10,350 | 10,690 | 10,330 | 10,360 | 47,400 | 2,072 |
| 2024-07-23 | 10,510 | 10,890 | 10,490 | 10,530 | 88,100 | 2,106 |
| 2024-07-22 | 10,480 | 10,610 | 10,390 | 10,420 | 75,500 | 2,084 |
| 2024-07-19 | 11,100 | 11,210 | 10,630 | 10,650 | 78,600 | 2,130 |
| 2024-07-18 | 11,070 | 11,190 | 11,000 | 11,160 | 81,100 | 2,232 |
| 2024-07-17 | 11,590 | 11,710 | 11,210 | 11,370 | 125,500 | 2,274 |
| 2024-07-16 | 11,290 | 11,390 | 11,130 | 11,310 | 101,900 | 2,262 |
| 2024-07-12 | 10,570 | 11,320 | 10,570 | 11,290 | 99,500 | 2,258 |
| 2024-07-11 | 11,000 | 11,130 | 10,750 | 10,760 | 91,300 | 2,152 |
| 2024-07-10 | 10,790 | 10,910 | 10,720 | 10,850 | 74,900 | 2,170 |
| 2024-07-09 | 10,630 | 10,840 | 10,630 | 10,780 | 70,300 | 2,156 |
| 2024-07-08 | 10,270 | 10,770 | 10,270 | 10,590 | 91,100 | 2,118 |
| 2024-07-05 | 10,300 | 10,400 | 10,170 | 10,240 | 67,000 | 2,048 |
| 2024-07-04 | 10,310 | 10,450 | 10,210 | 10,300 | 76,900 | 2,060 |
| 2024-07-03 | 10,740 | 10,800 | 10,280 | 10,280 | 117,700 | 2,056 |
| 2024-07-02 | 10,800 | 10,890 | 10,730 | 10,800 | 70,100 | 2,160 |
| 2024-07-01 | 10,850 | 10,870 | 10,570 | 10,730 | 90,700 | 2,146 |
| 2024-06-28 | 10,880 | 11,080 | 10,860 | 10,870 | 84,300 | 2,174 |
| 2024-06-27 | 11,000 | 11,090 | 10,800 | 10,850 | 76,200 | 2,170 |
| 2024-06-26 | 10,550 | 10,900 | 10,460 | 10,840 | 110,100 | 2,168 |
| 2024-06-25 | 10,510 | 10,510 | 10,240 | 10,400 | 112,000 | 2,080 |
| 2024-06-24 | 10,700 | 11,040 | 10,340 | 10,500 | 246,200 | 2,100 |
| 2024-06-21 | 11,210 | 11,250 | 10,760 | 10,820 | 286,900 | 2,164 |
| 2024-06-20 | 10,980 | 11,170 | 10,900 | 11,170 | 148,400 | 2,234 |
| 2024-06-19 | 10,680 | 10,970 | 10,600 | 10,900 | 123,500 | 2,180 |
| 2024-06-18 | 10,890 | 10,900 | 10,580 | 10,700 | 139,000 | 2,140 |
| 2024-06-17 | 10,600 | 10,790 | 10,450 | 10,670 | 139,600 | 2,134 |
| 2024-06-14 | 10,210 | 10,670 | 10,160 | 10,530 | 151,400 | 2,106 |
| 2024-06-13 | 9,910 | 10,380 | 9,910 | 10,290 | 176,500 | 2,058 |
| 2024-06-12 | 9,930 | 9,950 | 9,710 | 9,760 | 57,100 | 1,952 |
| 2024-06-11 | 10,100 | 10,140 | 9,730 | 9,880 | 107,000 | 1,976 |
| 2024-06-10 | 10,400 | 10,430 | 10,020 | 10,020 | 142,300 | 2,004 |
| 2024-06-07 | 10,000 | 10,270 | 9,860 | 10,270 | 251,300 | 2,054 |
| 2024-06-06 | 9,530 | 10,180 | 9,470 | 10,000 | 316,300 | 2,000 |
| 2024-06-05 | 8,980 | 9,470 | 8,930 | 9,390 | 131,200 | 1,878 |
| 2024-06-04 | 9,250 | 9,250 | 8,930 | 9,000 | 108,000 | 1,800 |
| 2024-06-03 | 9,300 | 9,580 | 9,260 | 9,370 | 147,200 | 1,874 |
| 2024-05-31 | 8,540 | 9,290 | 8,540 | 9,250 | 271,700 | 1,850 |
| 2024-05-30 | 8,430 | 8,480 | 8,220 | 8,320 | 81,700 | 1,664 |
| 2024-05-29 | 8,440 | 8,700 | 8,380 | 8,580 | 140,000 | 1,716 |
| 2024-05-28 | 8,500 | 8,500 | 8,350 | 8,370 | 62,100 | 1,674 |
| 2024-05-27 | 8,450 | 8,540 | 8,340 | 8,410 | 69,800 | 1,682 |
| 2024-05-24 | 8,470 | 8,600 | 8,460 | 8,540 | 41,100 | 1,708 |
| 2024-05-23 | 8,520 | 8,660 | 8,380 | 8,570 | 64,400 | 1,714 |
| 2024-05-22 | 8,570 | 8,650 | 8,460 | 8,520 | 64,600 | 1,704 |
| 2024-05-21 | 8,850 | 8,870 | 8,600 | 8,600 | 57,700 | 1,720 |
| 2024-05-20 | 8,920 | 9,150 | 8,770 | 8,830 | 54,700 | 1,766 |
| 2024-05-17 | 9,150 | 9,180 | 8,860 | 8,970 | 83,000 | 1,794 |
| 2024-05-16 | 8,640 | 9,220 | 8,590 | 9,120 | 126,500 | 1,824 |
| 2024-05-15 | 8,620 | 8,760 | 8,560 | 8,640 | 87,800 | 1,728 |
| 2024-05-14 | 8,950 | 9,010 | 8,480 | 8,690 | 168,500 | 1,738 |
| 2024-05-13 | 9,040 | 9,380 | 8,680 | 9,090 | 203,800 | 1,818 |
| 2024-05-10 | 8,850 | 9,040 | 8,780 | 8,890 | 64,300 | 1,778 |
| 2024-05-09 | 9,130 | 9,130 | 8,880 | 8,930 | 73,700 | 1,786 |
| 2024-05-08 | 9,170 | 9,230 | 8,930 | 9,050 | 94,400 | 1,810 |
| 2024-05-07 | 9,630 | 9,670 | 9,070 | 9,200 | 132,000 | 1,840 |
| 2024-05-02 | 9,380 | 9,530 | 9,270 | 9,500 | 90,000 | 1,900 |
| 2024-05-01 | 9,210 | 9,370 | 9,190 | 9,310 | 41,100 | 1,862 |
| 2024-04-30 | 9,330 | 9,390 | 9,240 | 9,280 | 68,300 | 1,856 |
| 2024-04-26 | 9,120 | 9,350 | 9,010 | 9,330 | 74,600 | 1,866 |
| 2024-04-25 | 9,280 | 9,280 | 9,100 | 9,140 | 48,700 | 1,828 |
| 2024-04-24 | 9,070 | 9,350 | 9,070 | 9,290 | 71,200 | 1,858 |
| 2024-04-23 | 8,980 | 9,020 | 8,800 | 9,010 | 58,800 | 1,802 |
| 2024-04-22 | 9,030 | 9,190 | 8,790 | 8,830 | 105,800 | 1,766 |
| 2024-04-19 | 9,080 | 9,140 | 8,790 | 9,070 | 83,800 | 1,814 |
| 2024-04-18 | 8,680 | 9,280 | 8,670 | 9,080 | 98,200 | 1,816 |
| 2024-04-17 | 8,930 | 8,960 | 8,750 | 8,770 | 68,700 | 1,754 |
| 2024-04-16 | 9,010 | 9,110 | 8,860 | 8,930 | 90,200 | 1,786 |
| 2024-04-15 | 9,190 | 9,310 | 9,100 | 9,150 | 50,800 | 1,830 |
| 2024-04-12 | 9,400 | 9,410 | 9,150 | 9,240 | 65,200 | 1,848 |
| 2024-04-11 | 9,540 | 9,560 | 9,340 | 9,410 | 50,600 | 1,882 |
| 2024-04-10 | 9,480 | 9,710 | 9,420 | 9,600 | 74,300 | 1,920 |
| 2024-04-09 | 9,340 | 9,460 | 9,280 | 9,370 | 71,700 | 1,874 |
| 2024-04-08 | 9,270 | 9,320 | 9,130 | 9,210 | 52,800 | 1,842 |
| 2024-04-05 | 9,130 | 9,200 | 8,990 | 9,190 | 104,400 | 1,838 |
| 2024-04-04 | 9,150 | 9,430 | 9,070 | 9,280 | 117,200 | 1,856 |
| 2024-04-03 | 9,040 | 9,180 | 8,930 | 9,120 | 143,900 | 1,824 |
| 2024-04-02 | 9,460 | 9,620 | 9,230 | 9,260 | 103,300 | 1,852 |
| 2024-04-01 | 9,680 | 9,730 | 9,460 | 9,540 | 64,400 | 1,908 |
| 2024-03-29 | 9,580 | 9,730 | 9,580 | 9,660 | 78,800 | 1,932 |
| 2024-03-28 | 9,660 | 9,810 | 9,510 | 9,580 | 100,600 | 1,916 |
| 2024-03-27 | 9,790 | 9,950 | 9,710 | 9,790 | 144,100 | 1,958 |
| 2024-03-26 | 9,750 | 9,840 | 9,600 | 9,840 | 138,500 | 1,968 |
| 2024-03-25 | 10,010 | 10,160 | 9,670 | 9,780 | 215,300 | 1,956 |
| 2024-03-22 | 10,640 | 10,710 | 10,040 | 10,070 | 175,000 | 2,014 |
| 2024-03-21 | 10,900 | 10,970 | 10,610 | 10,820 | 128,700 | 2,164 |
| 2024-03-19 | 10,750 | 10,870 | 10,580 | 10,800 | 67,800 | 2,160 |
| 2024-03-18 | 10,450 | 10,780 | 10,420 | 10,780 | 65,300 | 2,156 |
| 2024-03-15 | 10,320 | 10,600 | 10,310 | 10,510 | 110,500 | 2,102 |
| 2024-03-14 | 10,550 | 10,580 | 10,060 | 10,470 | 134,300 | 2,094 |
| 2024-03-13 | 10,920 | 11,080 | 10,460 | 10,540 | 77,800 | 2,108 |
| 2024-03-12 | 10,840 | 10,980 | 10,590 | 10,930 | 99,800 | 2,186 |
| 2024-03-11 | 10,380 | 10,860 | 10,200 | 10,840 | 127,800 | 2,168 |
| 2024-03-08 | 10,290 | 10,930 | 10,280 | 10,680 | 239,100 | 2,136 |
| 2024-03-07 | 11,090 | 11,100 | 10,420 | 10,490 | 154,400 | 2,098 |
| 2024-03-06 | 10,730 | 11,120 | 10,730 | 10,990 | 78,400 | 2,198 |
| 2024-03-05 | 11,230 | 11,280 | 10,970 | 11,070 | 92,400 | 2,214 |
| 2024-03-04 | 11,670 | 11,830 | 11,230 | 11,330 | 133,600 | 2,266 |
| 2024-03-01 | 11,350 | 11,850 | 11,350 | 11,830 | 115,400 | 2,366 |
| 2024-02-29 | 11,150 | 11,590 | 11,090 | 11,540 | 126,700 | 2,308 |
| 2024-02-28 | 11,180 | 11,610 | 11,140 | 11,290 | 109,100 | 2,258 |
| 2024-02-27 | 11,150 | 11,440 | 11,010 | 11,140 | 162,500 | 2,228 |
| 2024-02-26 | 11,410 | 11,510 | 10,740 | 10,850 | 156,900 | 2,170 |
| 2024-02-22 | 11,590 | 11,650 | 11,360 | 11,530 | 72,400 | 2,306 |
| 2024-02-21 | 11,200 | 11,530 | 11,160 | 11,390 | 55,600 | 2,278 |
| 2024-02-20 | 11,620 | 11,620 | 11,370 | 11,430 | 58,400 | 2,286 |
| 2024-02-19 | 11,880 | 11,960 | 11,430 | 11,480 | 120,100 | 2,296 |
| 2024-02-16 | 11,670 | 12,350 | 11,670 | 11,880 | 200,200 | 2,376 |
| 2024-02-15 | 11,770 | 12,070 | 11,470 | 11,650 | 194,800 | 2,330 |
| 2024-02-14 | 11,950 | 12,020 | 11,430 | 11,470 | 133,600 | 2,294 |
| 2024-02-13 | 11,540 | 11,930 | 11,200 | 11,920 | 267,600 | 2,384 |
| 2024-02-09 | 10,870 | 11,100 | 10,680 | 10,840 | 155,000 | 2,168 |
| 2024-02-08 | 10,890 | 11,300 | 10,880 | 11,280 | 130,300 | 2,256 |
| 2024-02-07 | 10,940 | 11,160 | 10,800 | 10,890 | 131,500 | 2,178 |
| 2024-02-06 | 10,980 | 11,090 | 10,750 | 10,930 | 86,500 | 2,186 |
| 2024-02-05 | 10,980 | 11,130 | 10,510 | 10,910 | 200,300 | 2,182 |
| 2024-02-02 | 10,330 | 10,830 | 10,330 | 10,680 | 206,600 | 2,136 |
| 2024-02-01 | 10,490 | 10,750 | 10,210 | 10,290 | 153,500 | 2,058 |
| 2024-01-31 | 10,490 | 10,530 | 10,210 | 10,430 | 87,000 | 2,086 |
| 2024-01-30 | 10,500 | 10,590 | 10,320 | 10,430 | 122,700 | 2,086 |
| 2024-01-29 | 10,470 | 10,670 | 10,270 | 10,500 | 207,400 | 2,100 |
| 2024-01-26 | 9,850 | 10,370 | 9,840 | 10,240 | 171,300 | 2,048 |
| 2024-01-25 | 9,320 | 9,860 | 9,320 | 9,860 | 105,200 | 1,972 |
| 2024-01-24 | 9,560 | 9,560 | 9,310 | 9,340 | 40,500 | 1,868 |
| 2024-01-23 | 9,610 | 9,670 | 9,450 | 9,480 | 66,100 | 1,896 |
| 2024-01-22 | 9,550 | 9,580 | 9,330 | 9,520 | 79,200 | 1,904 |
| 2024-01-19 | 9,150 | 9,610 | 9,150 | 9,480 | 166,400 | 1,896 |
| 2024-01-18 | 9,000 | 9,090 | 8,900 | 9,010 | 81,100 | 1,802 |
| 2024-01-17 | 9,130 | 9,300 | 9,080 | 9,150 | 105,300 | 1,830 |
| 2024-01-16 | 9,030 | 9,030 | 8,860 | 8,920 | 102,000 | 1,784 |
| 2024-01-15 | 9,200 | 9,280 | 9,000 | 9,030 | 115,100 | 1,806 |
| 2024-01-12 | 9,270 | 9,430 | 9,020 | 9,120 | 144,300 | 1,824 |
| 2024-01-11 | 9,320 | 9,350 | 9,160 | 9,280 | 143,000 | 1,856 |
| 2024-01-10 | 9,530 | 9,580 | 9,220 | 9,260 | 132,700 | 1,852 |
| 2024-01-09 | 9,320 | 9,570 | 9,320 | 9,520 | 257,700 | 1,904 |
| 2024-01-05 | 9,590 | 9,720 | 8,840 | 8,880 | 302,200 | 1,776 |
| 2024-01-04 | 9,500 | 9,620 | 9,070 | 9,600 | 198,300 | 1,920 |
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
