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
2023-02-034,1704,1754,1254,16574,9004,165
2023-02-024,1404,2004,1354,17067,5004,170
2023-02-014,2554,2554,1454,14559,4004,145
2023-01-314,2554,2854,1954,23082,1004,230
2023-01-304,2304,2654,2204,26560,1004,265
2023-01-274,2204,2454,2054,21543,4004,215
2023-01-264,1754,2304,1554,21045,2004,210
2023-01-254,1654,2054,1554,18035,0004,180
2023-01-244,1454,1854,1354,16555,6004,165
2023-01-234,1004,1354,0704,11059,2004,110
2023-01-203,9804,0703,9654,06056,6004,060
2023-01-193,9654,0153,9653,97554,4003,975
2023-01-183,9654,0353,9554,00048,7004,000
2023-01-173,9403,9853,9353,96549,6003,965
2023-01-163,9203,9453,8803,88087,1003,880
2023-01-133,8703,9653,8703,92065,8003,920
2023-01-123,9503,9653,8903,89065,3003,890
2023-01-113,8603,9553,8603,94094,6003,940
2023-01-103,8003,8453,7953,82587,5003,825
2023-01-063,7203,7753,7153,74582,2003,745
2023-01-053,7253,7453,6803,72091,9003,720
2023-01-043,8053,8203,7203,73082,5003,730

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