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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4,015 | 4,070 | 4,015 | 4,020 | 126,900 | 4,020 |
| 2022-10-05 | 3,985 | 4,045 | 3,970 | 3,985 | 130,900 | 3,985 |
| 2022-10-04 | 3,865 | 3,945 | 3,865 | 3,920 | 107,900 | 3,920 |
| 2022-10-03 | 3,780 | 3,835 | 3,765 | 3,800 | 92,700 | 3,800 |
| 2022-09-30 | 3,830 | 3,835 | 3,765 | 3,800 | 82,800 | 3,800 |
| 2022-09-29 | 3,790 | 3,810 | 3,755 | 3,795 | 92,800 | 3,795 |
| 2022-09-28 | 3,685 | 3,755 | 3,660 | 3,730 | 157,100 | 3,730 |
| 2022-09-27 | 3,830 | 3,850 | 3,680 | 3,705 | 170,400 | 3,705 |
| 2022-09-26 | 3,950 | 3,975 | 3,840 | 3,840 | 177,800 | 3,840 |
| 2022-09-22 | 3,865 | 3,990 | 3,855 | 3,965 | 143,800 | 3,965 |
| 2022-09-21 | 3,835 | 3,910 | 3,810 | 3,900 | 106,100 | 3,900 |
| 2022-09-20 | 3,870 | 3,915 | 3,865 | 3,865 | 95,600 | 3,865 |
| 2022-09-16 | 3,820 | 3,880 | 3,815 | 3,865 | 121,900 | 3,865 |
| 2022-09-15 | 3,855 | 3,860 | 3,815 | 3,840 | 74,200 | 3,840 |
| 2022-09-14 | 3,810 | 3,875 | 3,785 | 3,830 | 87,700 | 3,830 |
| 2022-09-13 | 3,830 | 3,840 | 3,785 | 3,830 | 149,100 | 3,830 |
| 2022-09-12 | 3,925 | 3,925 | 3,885 | 3,895 | 76,100 | 3,895 |
| 2022-09-09 | 3,865 | 3,915 | 3,850 | 3,900 | 139,800 | 3,900 |
| 2022-09-08 | 3,830 | 3,905 | 3,800 | 3,905 | 118,700 | 3,905 |
| 2022-09-07 | 3,800 | 3,810 | 3,775 | 3,795 | 95,100 | 3,795 |
| 2022-09-06 | 3,800 | 3,845 | 3,780 | 3,820 | 143,200 | 3,820 |
| 2022-09-05 | 3,735 | 3,780 | 3,715 | 3,770 | 97,600 | 3,770 |
| 2022-09-02 | 3,750 | 3,750 | 3,695 | 3,730 | 128,200 | 3,730 |
| 2022-09-01 | 3,755 | 3,770 | 3,735 | 3,740 | 104,300 | 3,740 |
| 2022-08-31 | 3,780 | 3,790 | 3,745 | 3,785 | 130,800 | 3,785 |
| 2022-08-30 | 3,795 | 3,795 | 3,755 | 3,780 | 68,100 | 3,780 |
| 2022-08-29 | 3,720 | 3,765 | 3,720 | 3,750 | 104,800 | 3,750 |
| 2022-08-26 | 3,835 | 3,835 | 3,800 | 3,810 | 77,500 | 3,810 |
| 2022-08-25 | 3,835 | 3,835 | 3,805 | 3,820 | 85,100 | 3,820 |
| 2022-08-24 | 3,835 | 3,850 | 3,795 | 3,825 | 85,800 | 3,825 |
| 2022-08-23 | 3,790 | 3,830 | 3,780 | 3,830 | 70,100 | 3,830 |
| 2022-08-22 | 3,800 | 3,825 | 3,790 | 3,815 | 60,300 | 3,815 |
| 2022-08-19 | 3,840 | 3,850 | 3,800 | 3,820 | 91,700 | 3,820 |
| 2022-08-18 | 3,840 | 3,855 | 3,800 | 3,810 | 90,600 | 3,810 |
| 2022-08-17 | 3,795 | 3,855 | 3,775 | 3,810 | 269,500 | 3,810 |
| 2022-08-16 | 3,870 | 3,875 | 3,815 | 3,865 | 121,100 | 3,865 |
| 2022-08-15 | 3,900 | 3,915 | 3,865 | 3,895 | 107,400 | 3,895 |
| 2022-08-12 | 3,935 | 3,935 | 3,835 | 3,875 | 229,800 | 3,875 |
| 2022-08-10 | 3,780 | 3,870 | 3,745 | 3,865 | 307,200 | 3,865 |
| 2022-08-09 | 3,740 | 3,795 | 3,720 | 3,795 | 403,700 | 3,795 |
| 2022-08-08 | 3,500 | 3,775 | 3,500 | 3,700 | 843,200 | 3,700 |
| 2022-08-05 | 3,345 | 3,365 | 3,325 | 3,360 | 81,600 | 3,360 |
| 2022-08-04 | 3,355 | 3,360 | 3,325 | 3,345 | 85,700 | 3,345 |
| 2022-08-03 | 3,400 | 3,430 | 3,375 | 3,385 | 60,800 | 3,385 |
| 2022-08-02 | 3,420 | 3,420 | 3,385 | 3,395 | 93,500 | 3,395 |
| 2022-08-01 | 3,390 | 3,445 | 3,385 | 3,430 | 200,900 | 3,430 |
| 2022-07-29 | 3,410 | 3,410 | 3,380 | 3,390 | 69,000 | 3,390 |
| 2022-07-28 | 3,400 | 3,405 | 3,375 | 3,390 | 114,400 | 3,390 |
| 2022-07-27 | 3,405 | 3,405 | 3,360 | 3,380 | 136,000 | 3,380 |
| 2022-07-26 | 3,380 | 3,430 | 3,375 | 3,425 | 167,300 | 3,425 |
| 2022-07-25 | 3,375 | 3,375 | 3,345 | 3,360 | 92,500 | 3,360 |
| 2022-07-22 | 3,310 | 3,370 | 3,300 | 3,355 | 188,200 | 3,355 |
| 2022-07-21 | 3,290 | 3,330 | 3,280 | 3,330 | 79,000 | 3,330 |
| 2022-07-20 | 3,325 | 3,330 | 3,290 | 3,310 | 199,900 | 3,310 |
| 2022-07-19 | 3,310 | 3,310 | 3,280 | 3,300 | 108,000 | 3,300 |
| 2022-07-15 | 3,290 | 3,310 | 3,285 | 3,300 | 154,600 | 3,300 |
| 2022-07-14 | 3,255 | 3,285 | 3,240 | 3,280 | 79,400 | 3,280 |
| 2022-07-13 | 3,290 | 3,300 | 3,260 | 3,270 | 67,000 | 3,270 |
| 2022-07-12 | 3,280 | 3,295 | 3,270 | 3,280 | 77,700 | 3,280 |
| 2022-07-11 | 3,300 | 3,315 | 3,285 | 3,300 | 173,800 | 3,300 |
| 2022-07-08 | 3,310 | 3,325 | 3,270 | 3,270 | 326,600 | 3,270 |
| 2022-07-07 | 3,230 | 3,265 | 3,215 | 3,240 | 78,400 | 3,240 |
| 2022-07-06 | 3,200 | 3,215 | 3,170 | 3,195 | 68,800 | 3,195 |
| 2022-07-05 | 3,230 | 3,245 | 3,205 | 3,220 | 69,400 | 3,220 |
| 2022-07-04 | 3,205 | 3,240 | 3,195 | 3,230 | 59,700 | 3,230 |
| 2022-07-01 | 3,200 | 3,225 | 3,160 | 3,190 | 65,700 | 3,190 |
| 2022-06-30 | 3,185 | 3,225 | 3,180 | 3,200 | 70,100 | 3,200 |
| 2022-06-29 | 3,220 | 3,235 | 3,200 | 3,215 | 171,800 | 3,215 |
| 2022-06-28 | 3,170 | 3,220 | 3,165 | 3,220 | 74,500 | 3,220 |
| 2022-06-27 | 3,180 | 3,185 | 3,155 | 3,170 | 48,300 | 3,170 |
| 2022-06-24 | 3,110 | 3,150 | 3,105 | 3,135 | 47,500 | 3,135 |
| 2022-06-23 | 3,140 | 3,160 | 3,095 | 3,110 | 48,100 | 3,110 |
| 2022-06-22 | 3,195 | 3,195 | 3,135 | 3,140 | 57,300 | 3,140 |
| 2022-06-21 | 3,150 | 3,150 | 3,110 | 3,130 | 65,500 | 3,130 |
| 2022-06-20 | 3,145 | 3,145 | 3,075 | 3,080 | 78,300 | 3,080 |
| 2022-06-17 | 3,120 | 3,135 | 3,080 | 3,120 | 93,000 | 3,120 |
| 2022-06-16 | 3,160 | 3,185 | 3,150 | 3,155 | 80,900 | 3,155 |
| 2022-06-15 | 3,120 | 3,165 | 3,120 | 3,140 | 96,100 | 3,140 |
| 2022-06-14 | 3,160 | 3,190 | 3,120 | 3,140 | 214,100 | 3,140 |
| 2022-06-13 | 3,035 | 3,070 | 3,035 | 3,050 | 46,100 | 3,050 |
| 2022-06-10 | 3,055 | 3,080 | 3,040 | 3,070 | 80,100 | 3,070 |
| 2022-06-09 | 3,095 | 3,110 | 3,070 | 3,085 | 66,800 | 3,085 |
| 2022-06-08 | 3,075 | 3,115 | 3,075 | 3,085 | 40,500 | 3,085 |
| 2022-06-07 | 3,100 | 3,115 | 3,065 | 3,065 | 39,000 | 3,065 |
| 2022-06-06 | 3,025 | 3,060 | 3,015 | 3,060 | 31,900 | 3,060 |
| 2022-06-03 | 3,070 | 3,070 | 3,035 | 3,045 | 44,000 | 3,045 |
| 2022-06-02 | 3,090 | 3,090 | 3,005 | 3,015 | 31,400 | 3,015 |
| 2022-06-01 | 3,015 | 3,090 | 3,015 | 3,065 | 50,900 | 3,065 |
| 2022-05-31 | 3,050 | 3,100 | 2,996 | 2,996 | 107,300 | 2,996 |
| 2022-05-30 | 3,010 | 3,065 | 3,005 | 3,065 | 168,800 | 3,065 |
| 2022-05-27 | 3,010 | 3,010 | 2,967 | 2,979 | 48,400 | 2,979 |
| 2022-05-26 | 2,996 | 3,005 | 2,965 | 2,970 | 41,500 | 2,970 |
| 2022-05-25 | 3,010 | 3,015 | 2,984 | 3,000 | 49,100 | 3,000 |
| 2022-05-24 | 3,010 | 3,025 | 2,981 | 3,010 | 41,200 | 3,010 |
| 2022-05-23 | 3,030 | 3,070 | 3,030 | 3,050 | 48,900 | 3,050 |
| 2022-05-20 | 3,005 | 3,020 | 2,986 | 3,000 | 38,000 | 3,000 |
| 2022-05-19 | 2,995 | 3,035 | 2,981 | 3,030 | 46,200 | 3,030 |
| 2022-05-18 | 3,080 | 3,100 | 3,055 | 3,065 | 32,800 | 3,065 |
| 2022-05-17 | 3,065 | 3,095 | 3,055 | 3,075 | 32,600 | 3,075 |
| 2022-05-16 | 3,120 | 3,120 | 3,045 | 3,065 | 55,400 | 3,065 |
| 2022-05-13 | 3,040 | 3,125 | 3,040 | 3,105 | 65,400 | 3,105 |
| 2022-05-12 | 3,120 | 3,135 | 3,085 | 3,100 | 40,100 | 3,100 |
| 2022-05-11 | 3,175 | 3,185 | 3,125 | 3,150 | 43,600 | 3,150 |
| 2022-05-10 | 3,190 | 3,240 | 3,180 | 3,235 | 53,700 | 3,235 |
| 2022-05-09 | 3,225 | 3,240 | 3,205 | 3,215 | 45,800 | 3,215 |
| 2022-05-06 | 3,205 | 3,245 | 3,195 | 3,230 | 58,300 | 3,230 |
| 2022-05-02 | 3,200 | 3,215 | 3,155 | 3,205 | 50,800 | 3,205 |
| 2022-04-28 | 3,130 | 3,205 | 3,125 | 3,200 | 87,500 | 3,200 |
| 2022-04-27 | 3,115 | 3,125 | 3,065 | 3,090 | 163,300 | 3,090 |
| 2022-04-26 | 3,170 | 3,175 | 3,120 | 3,150 | 35,300 | 3,150 |
| 2022-04-25 | 3,155 | 3,170 | 3,140 | 3,170 | 33,200 | 3,170 |
| 2022-04-22 | 3,195 | 3,205 | 3,165 | 3,190 | 43,700 | 3,190 |
| 2022-04-21 | 3,200 | 3,230 | 3,185 | 3,200 | 75,100 | 3,200 |
| 2022-04-20 | 3,200 | 3,200 | 3,165 | 3,190 | 46,500 | 3,190 |
| 2022-04-19 | 3,290 | 3,290 | 3,155 | 3,165 | 122,400 | 3,165 |
| 2022-04-18 | 3,100 | 3,120 | 3,035 | 3,095 | 36,400 | 3,095 |
| 2022-04-15 | 3,145 | 3,165 | 3,115 | 3,140 | 25,300 | 3,140 |
| 2022-04-14 | 3,130 | 3,180 | 3,130 | 3,165 | 31,500 | 3,165 |
| 2022-04-13 | 3,105 | 3,140 | 3,090 | 3,130 | 46,700 | 3,130 |
| 2022-04-12 | 3,090 | 3,105 | 3,060 | 3,070 | 46,900 | 3,070 |
| 2022-04-11 | 3,130 | 3,155 | 3,095 | 3,110 | 42,400 | 3,110 |
| 2022-04-08 | 3,130 | 3,140 | 3,105 | 3,130 | 41,500 | 3,130 |
| 2022-04-07 | 3,110 | 3,125 | 3,085 | 3,120 | 39,600 | 3,120 |
| 2022-04-06 | 3,185 | 3,230 | 3,160 | 3,165 | 48,500 | 3,165 |
| 2022-04-05 | 3,235 | 3,235 | 3,180 | 3,205 | 68,500 | 3,205 |
| 2022-04-04 | 3,170 | 3,255 | 3,155 | 3,235 | 68,200 | 3,235 |
| 2022-04-01 | 3,150 | 3,155 | 3,100 | 3,145 | 36,200 | 3,145 |
| 2022-03-31 | 3,100 | 3,185 | 3,095 | 3,125 | 68,300 | 3,125 |
| 2022-03-30 | 3,200 | 3,200 | 3,110 | 3,150 | 70,200 | 3,150 |
| 2022-03-29 | 3,225 | 3,225 | 3,170 | 3,200 | 66,900 | 3,200 |
| 2022-03-28 | 3,215 | 3,220 | 3,190 | 3,200 | 56,200 | 3,200 |
| 2022-03-25 | 3,210 | 3,215 | 3,165 | 3,170 | 38,800 | 3,170 |
| 2022-03-24 | 3,175 | 3,200 | 3,170 | 3,180 | 89,500 | 3,180 |
| 2022-03-23 | 3,170 | 3,195 | 3,160 | 3,170 | 90,600 | 3,170 |
| 2022-03-22 | 3,160 | 3,180 | 3,120 | 3,135 | 77,700 | 3,135 |
| 2022-03-18 | 3,080 | 3,105 | 3,040 | 3,105 | 122,700 | 3,105 |
| 2022-03-17 | 3,085 | 3,095 | 3,060 | 3,090 | 56,600 | 3,090 |
| 2022-03-16 | 3,095 | 3,095 | 3,005 | 3,010 | 71,600 | 3,010 |
| 2022-03-15 | 3,020 | 3,080 | 3,000 | 3,075 | 53,900 | 3,075 |
| 2022-03-14 | 2,975 | 3,010 | 2,960 | 2,984 | 41,500 | 2,984 |
| 2022-03-11 | 2,913 | 2,963 | 2,908 | 2,947 | 54,200 | 2,947 |
| 2022-03-10 | 2,910 | 2,949 | 2,872 | 2,949 | 60,300 | 2,949 |
| 2022-03-09 | 2,826 | 2,844 | 2,771 | 2,823 | 75,100 | 2,823 |
| 2022-03-08 | 2,855 | 2,859 | 2,750 | 2,790 | 87,300 | 2,790 |
| 2022-03-07 | 2,864 | 2,896 | 2,826 | 2,862 | 81,100 | 2,862 |
| 2022-03-04 | 3,010 | 3,010 | 2,959 | 2,964 | 54,200 | 2,964 |
| 2022-03-03 | 2,989 | 3,035 | 2,985 | 3,020 | 46,200 | 3,020 |
| 2022-03-02 | 2,980 | 2,998 | 2,929 | 2,929 | 51,800 | 2,929 |
| 2022-03-01 | 3,130 | 3,150 | 3,020 | 3,020 | 67,600 | 3,020 |
| 2022-02-28 | 3,080 | 3,145 | 3,060 | 3,140 | 142,800 | 3,140 |
| 2022-02-25 | 3,055 | 3,080 | 3,025 | 3,070 | 49,000 | 3,070 |
| 2022-02-24 | 3,025 | 3,095 | 3,015 | 3,090 | 64,000 | 3,090 |
| 2022-02-22 | 3,055 | 3,080 | 3,010 | 3,060 | 56,600 | 3,060 |
| 2022-02-21 | 3,100 | 3,130 | 3,090 | 3,120 | 21,200 | 3,120 |
| 2022-02-18 | 3,065 | 3,140 | 3,055 | 3,130 | 40,800 | 3,130 |
| 2022-02-17 | 3,205 | 3,215 | 3,130 | 3,145 | 49,200 | 3,145 |
| 2022-02-16 | 3,190 | 3,210 | 3,165 | 3,205 | 54,600 | 3,205 |
| 2022-02-15 | 3,135 | 3,195 | 3,125 | 3,155 | 62,000 | 3,155 |
| 2022-02-14 | 3,055 | 3,160 | 3,030 | 3,130 | 66,200 | 3,130 |
| 2022-02-10 | 3,140 | 3,150 | 3,020 | 3,055 | 63,600 | 3,055 |
| 2022-02-09 | 3,085 | 3,145 | 3,035 | 3,115 | 140,200 | 3,115 |
| 2022-02-08 | 3,000 | 3,035 | 2,946 | 2,946 | 61,200 | 2,946 |
| 2022-02-07 | 2,993 | 3,005 | 2,969 | 3,005 | 37,900 | 3,005 |
| 2022-02-04 | 2,991 | 3,020 | 2,986 | 3,020 | 33,900 | 3,020 |
| 2022-02-03 | 3,025 | 3,070 | 3,005 | 3,010 | 48,400 | 3,010 |
| 2022-02-02 | 3,025 | 3,050 | 3,000 | 3,035 | 59,300 | 3,035 |
| 2022-02-01 | 3,050 | 3,085 | 3,030 | 3,030 | 39,700 | 3,030 |
| 2022-01-31 | 2,962 | 3,045 | 2,952 | 3,035 | 65,300 | 3,035 |
| 2022-01-28 | 2,945 | 2,980 | 2,940 | 2,980 | 59,700 | 2,980 |
| 2022-01-27 | 2,967 | 2,977 | 2,892 | 2,898 | 58,000 | 2,898 |
| 2022-01-26 | 2,965 | 2,989 | 2,929 | 2,955 | 66,700 | 2,955 |
| 2022-01-25 | 2,984 | 2,994 | 2,944 | 2,961 | 46,300 | 2,961 |
| 2022-01-24 | 2,960 | 2,996 | 2,926 | 2,996 | 42,800 | 2,996 |
| 2022-01-21 | 2,932 | 2,972 | 2,909 | 2,962 | 51,300 | 2,962 |
| 2022-01-20 | 2,969 | 3,025 | 2,946 | 2,971 | 86,000 | 2,971 |
| 2022-01-19 | 2,968 | 2,982 | 2,900 | 2,919 | 65,700 | 2,919 |
| 2022-01-18 | 3,085 | 3,085 | 3,015 | 3,015 | 34,200 | 3,015 |
| 2022-01-17 | 3,050 | 3,065 | 3,020 | 3,035 | 21,900 | 3,035 |
| 2022-01-14 | 3,050 | 3,060 | 2,986 | 3,005 | 64,900 | 3,005 |
| 2022-01-13 | 3,095 | 3,105 | 3,040 | 3,050 | 38,200 | 3,050 |
| 2022-01-12 | 3,000 | 3,090 | 2,990 | 3,075 | 50,800 | 3,075 |
| 2022-01-11 | 2,980 | 3,025 | 2,962 | 3,005 | 46,900 | 3,005 |
| 2022-01-07 | 3,000 | 3,060 | 2,962 | 2,985 | 61,600 | 2,985 |
| 2022-01-06 | 3,020 | 3,060 | 2,980 | 2,980 | 69,900 | 2,980 |
| 2022-01-05 | 3,035 | 3,075 | 3,035 | 3,060 | 42,600 | 3,060 |
| 2022-01-04 | 3,060 | 3,070 | 3,010 | 3,040 | 48,300 | 3,040 |
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