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
2024-02-2711,15011,44011,01011,140162,50011,140
2024-02-2611,41011,51010,74010,850156,90010,850
2024-02-2211,59011,65011,36011,53072,40011,530
2024-02-2111,20011,53011,16011,39055,60011,390
2024-02-2011,62011,62011,37011,43058,40011,430
2024-02-1911,88011,96011,43011,480120,10011,480
2024-02-1611,67012,35011,67011,880200,20011,880
2024-02-1511,77012,07011,47011,650194,80011,650
2024-02-1411,95012,02011,43011,470133,60011,470
2024-02-1311,54011,93011,20011,920267,60011,920
2024-02-0910,87011,10010,68010,840155,00010,840
2024-02-0810,89011,30010,88011,280130,30011,280
2024-02-0710,94011,16010,80010,890131,50010,890
2024-02-0610,98011,09010,75010,93086,50010,930
2024-02-0510,98011,13010,51010,910200,30010,910
2024-02-0210,33010,83010,33010,680206,60010,680
2024-02-0110,49010,75010,21010,290153,50010,290
2024-01-3110,49010,53010,21010,43087,00010,430
2024-01-3010,50010,59010,32010,430122,70010,430
2024-01-2910,47010,67010,27010,500207,40010,500
2024-01-269,85010,3709,84010,240171,30010,240
2024-01-259,3209,8609,3209,860105,2009,860
2024-01-249,5609,5609,3109,34040,5009,340
2024-01-239,6109,6709,4509,48066,1009,480
2024-01-229,5509,5809,3309,52079,2009,520
2024-01-199,1509,6109,1509,480166,4009,480
2024-01-189,0009,0908,9009,01081,1009,010
2024-01-179,1309,3009,0809,150105,3009,150
2024-01-169,0309,0308,8608,920102,0008,920
2024-01-159,2009,2809,0009,030115,1009,030
2024-01-129,2709,4309,0209,120144,3009,120
2024-01-119,3209,3509,1609,280143,0009,280
2024-01-109,5309,5809,2209,260132,7009,260
2024-01-099,3209,5709,3209,520257,7009,520
2024-01-059,5909,7208,8408,880302,2008,880
2024-01-049,5009,6209,0709,600198,3009,600

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