4046 (株)大阪ソーダ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-262,6762,6772,6002,62136,5002,621
2021-11-252,6982,6982,6732,68123,9002,681
2021-11-242,7132,7302,6852,68521,7002,685
2021-11-222,7032,7322,6952,72022,4002,720
2021-11-192,6872,7202,6822,71729,1002,717
2021-11-182,7072,7102,6802,70031,7002,700
2021-11-172,7242,7262,7042,70823,3002,708
2021-11-162,7482,7582,7222,73036,6002,730
2021-11-152,7452,7572,7272,74829,1002,748
2021-11-122,6972,7332,6972,72728,2002,727
2021-11-112,6812,7032,6672,67728,9002,677
2021-11-102,6922,7142,6812,68626,1002,686
2021-11-092,7812,7812,6852,69553,9002,695
2021-11-082,8522,8532,7702,77358,3002,773
2021-11-052,8292,8862,8292,87451,3002,874
2021-11-042,8782,8972,7922,830109,9002,830
2021-11-022,9282,9282,8762,87841,3002,878
2021-11-012,9322,9562,8832,95641,7002,956
2021-10-292,8802,9132,8542,88846,0002,888
2021-10-282,8572,8842,8182,876191,0002,876
2021-10-272,8562,8662,8332,86542,1002,865
2021-10-262,8502,8632,8182,85647,0002,856
2021-10-252,7952,8552,7782,82248,4002,822
2021-10-222,7812,8552,7202,82059,3002,820
2021-10-212,8562,8692,8122,819103,7002,819
2021-10-202,9983,0002,8242,873401,3002,873
2021-10-192,6852,6902,6582,67924,3002,679
2021-10-182,6772,6922,6562,69131,5002,691
2021-10-152,6302,6622,6302,66235,0002,662
2021-10-142,6022,6212,5932,61423,5002,614
2021-10-132,6252,6302,5822,60837,0002,608
2021-10-122,6002,6182,5852,61044,0002,610
2021-10-112,5742,6002,5582,60041,1002,600
2021-10-082,5692,5852,5472,57746,1002,577
2021-10-072,5702,5922,5322,54140,4002,541
2021-10-062,5882,6262,5502,55241,4002,552
2021-10-052,6102,6102,5552,56640,9002,566
2021-10-042,6402,6572,5972,62027,2002,620
2021-10-012,7002,7102,6292,63132,2002,631
2021-09-302,7402,7652,7052,71132,8002,711
2021-09-292,7372,7412,7002,73657,6002,736
2021-09-282,8202,8222,7592,81234,5002,812
2021-09-272,8402,8442,7972,80023,0002,800
2021-09-242,7802,8392,7802,83144,0002,831
2021-09-222,7622,7862,7532,77139,7002,771
2021-09-212,8272,8402,8052,81042,2002,810
2021-09-172,8882,9332,8782,92353,7002,923
2021-09-162,8712,8992,8642,89944,7002,899
2021-09-152,9192,9522,8692,88741,5002,887
2021-09-142,9243,0002,9103,00043,8003,000
2021-09-132,9072,9362,8862,93630,7002,936
2021-09-102,8322,9152,8262,91356,1002,913
2021-09-092,8412,8702,8282,84241,5002,842
2021-09-082,8122,8502,8012,84057,3002,840
2021-09-072,7882,8332,7792,78561,8002,785
2021-09-062,7572,7642,7312,76232,1002,762
2021-09-032,7102,7372,6782,73045,7002,730
2021-09-022,6762,6772,6392,67718,6002,677
2021-09-012,6682,7302,6662,68261,6002,682
2021-08-312,6602,7082,6382,66893,7002,668
2021-08-302,6242,6802,6242,68033,2002,680
2021-08-272,5852,5902,5682,58918,5002,589
2021-08-262,6222,6302,5702,59844,3002,598
2021-08-252,5752,6142,5752,60851,6002,608
2021-08-242,5822,5952,5652,57026,4002,570
2021-08-232,5882,6002,5692,58933,1002,589
2021-08-202,5632,5742,5462,55635,2002,556
2021-08-192,5502,5812,5502,55939,2002,559
2021-08-182,5332,5942,5332,55744,3002,557
2021-08-172,5192,5512,5182,53230,0002,532
2021-08-162,5392,5392,5062,51941,7002,519
2021-08-132,5502,5502,5352,54016,7002,540
2021-08-122,5932,5932,5512,55121,3002,551
2021-08-112,5702,5702,5312,54939,0002,549
2021-08-102,6162,6262,5302,53469,2002,534
2021-08-062,4862,5222,4722,48740,5002,487
2021-08-052,4882,5022,4702,47417,2002,474
2021-08-042,5002,5032,4802,48816,5002,488
2021-08-032,5002,5112,4912,50020,9002,500
2021-08-022,4422,5092,4392,50332,1002,503
2021-07-302,4422,4452,4122,41212,1002,412
2021-07-292,4402,4532,4352,45310,8002,453
2021-07-282,4352,4612,4342,43918,7002,439
2021-07-272,4722,4752,4362,46019,7002,460
2021-07-262,4362,4552,4292,45026,8002,450
2021-07-212,4192,4342,4032,41127,2002,411
2021-07-202,4112,4172,3992,40534,8002,405
2021-07-192,4642,4642,4132,44043,2002,440
2021-07-162,4872,5052,4722,47437,9002,474
2021-07-152,5072,5262,5022,51150,8002,511
2021-07-142,4662,5062,4522,48732,6002,487
2021-07-132,4392,4812,4392,47541,0002,475
2021-07-122,4202,4402,4162,42449,7002,424
2021-07-092,3882,4002,3492,38962,2002,389
2021-07-082,4082,4222,3982,39855,6002,398
2021-07-072,4222,4332,4052,40828,3002,408
2021-07-062,4402,4512,4302,45016,6002,450
2021-07-052,4442,4602,4382,43822,8002,438
2021-07-022,4502,4602,4442,45933,5002,459
2021-07-012,4442,4552,4242,43039,1002,430
2021-06-302,4162,4632,4162,42960,4002,429
2021-06-292,4392,4392,4072,41052,4002,410
2021-06-282,4652,4662,4442,44435,6002,444
2021-06-252,4752,4772,4572,47220,8002,472
2021-06-242,4652,4742,4452,45419,9002,454
2021-06-232,4762,4882,4562,46230,7002,462
2021-06-222,4582,5042,4472,50448,4002,504
2021-06-212,4352,4352,4022,42352,7002,423
2021-06-182,4852,4852,4402,44044,2002,440
2021-06-172,4862,4862,4602,46444,5002,464
2021-06-162,4512,4772,4432,47736,5002,477
2021-06-152,4672,4782,4472,45167,1002,451
2021-06-142,4992,4992,4692,47834,0002,478
2021-06-112,4972,5092,4752,47849,7002,478
2021-06-102,4952,4992,4772,49239,2002,492
2021-06-092,5352,5412,5032,50319,1002,503
2021-06-082,5042,5302,4972,52431,4002,524
2021-06-072,5002,5042,4902,49522,0002,495
2021-06-042,4832,5102,4732,48826,0002,488
2021-06-032,5082,5132,4802,48520,6002,485
2021-06-022,4852,5162,4552,48232,0002,482
2021-06-012,4812,4812,4432,47540,2002,475
2021-05-312,5462,5462,4612,46431,6002,464
2021-05-282,4942,5262,4752,52644,2002,526
2021-05-272,5122,5232,4522,47796,7002,477
2021-05-262,5062,5222,4892,48944,2002,489
2021-05-252,5652,5652,5002,50434,1002,504
2021-05-242,5122,5642,4912,53433,7002,534
2021-05-212,5112,5352,4842,52326,2002,523
2021-05-202,4752,5252,4692,51129,3002,511
2021-05-192,4502,4942,4502,46432,4002,464
2021-05-182,4542,4842,4452,47930,5002,479
2021-05-172,5292,5292,4352,43535,7002,435
2021-05-142,4992,5282,4902,49025,7002,490
2021-05-132,4652,5122,4652,46937,4002,469
2021-05-122,4632,5042,4342,45937,2002,459
2021-05-112,5482,5872,4942,49838,5002,498
2021-05-102,5732,5982,5692,5889,4002,588
2021-05-072,5242,5852,5242,57825,2002,578
2021-05-062,4922,5362,4912,52428,8002,524
2021-04-302,4832,4952,4632,46940,5002,469
2021-04-282,4922,5252,4802,48038,7002,480
2021-04-272,5502,5502,5032,50343,3002,503
2021-04-262,6122,6232,5552,57324,3002,573
2021-04-232,6422,6422,6022,60816,2002,608
2021-04-222,6402,6462,6102,64323,0002,643
2021-04-212,6592,6622,6032,61532,3002,615
2021-04-202,7012,7182,6732,67829,2002,678
2021-04-192,7002,7422,6952,70426,3002,704
2021-04-162,6572,6682,6352,65310,9002,653
2021-04-152,6362,6712,6302,65710,3002,657
2021-04-142,6632,6712,6272,63516,2002,635
2021-04-132,6672,7152,6532,68528,1002,685
2021-04-122,6502,6772,6372,66713,1002,667
2021-04-092,6552,6972,6302,65038,9002,650
2021-04-082,6502,6542,6082,61038,3002,610
2021-04-072,6232,6772,6232,66923,4002,669
2021-04-062,6742,6872,6132,62625,6002,626
2021-04-052,6772,6952,6612,68112,1002,681
2021-04-022,6542,6762,6542,66816,1002,668
2021-04-012,6472,6612,6242,64022,6002,640
2021-03-312,6652,7032,6372,63727,0002,637
2021-03-302,7242,7242,6732,69838,4002,698
2021-03-292,7672,7692,7102,75943,9002,759
2021-03-262,7012,7402,6782,73939,6002,739
2021-03-252,6662,6882,6342,66929,3002,669
2021-03-242,6712,6772,6112,63331,9002,633
2021-03-232,7282,7512,7002,70031,3002,700
2021-03-222,7422,7422,6952,72842,5002,728
2021-03-192,7502,7642,7012,76361,1002,763
2021-03-182,7472,7472,7042,73140,4002,731
2021-03-172,7272,7322,6922,72126,5002,721
2021-03-162,7202,7692,6912,70840,5002,708
2021-03-152,7002,7212,6772,72130,5002,721
2021-03-122,6582,6782,6382,67534,0002,675
2021-03-112,6992,6992,6662,68930,9002,689
2021-03-102,7042,7042,6402,68629,0002,686
2021-03-092,6882,7132,6652,70453,5002,704
2021-03-082,6912,6912,6422,66634,7002,666
2021-03-052,6172,6512,5842,65130,9002,651
2021-03-042,6002,6202,5872,61825,6002,618
2021-03-032,6062,6442,5822,60626,8002,606
2021-03-022,6122,6122,5702,60433,9002,604
2021-03-012,5842,5952,5592,58923,9002,589
2021-02-262,5502,5792,5142,558109,2002,558
2021-02-252,5822,5892,5642,57531,5002,575
2021-02-242,6432,6432,5552,55857,7002,558
2021-02-222,6552,6892,6432,64318,4002,643
2021-02-192,6322,6632,6252,65034,1002,650
2021-02-182,6512,6632,6292,65037,4002,650
2021-02-172,6502,6642,6262,65135,9002,651
2021-02-162,6892,6892,6412,66026,1002,660
2021-02-152,6532,6952,6512,68714,9002,687
2021-02-122,6632,6842,6482,65322,5002,653
2021-02-102,7642,7702,6622,66244,6002,662
2021-02-092,7402,7892,7302,77444,4002,774
2021-02-082,7072,7502,6702,74968,0002,749
2021-02-052,5672,5832,5522,55729,2002,557
2021-02-042,5502,5572,5252,54923,9002,549
2021-02-032,5572,5702,5412,55823,1002,558
2021-02-022,5412,5652,5412,55011,0002,550
2021-02-012,5162,5632,5082,54019,6002,540
2021-01-292,5992,6072,5402,54031,5002,540
2021-01-282,5542,6152,5522,59944,4002,599
2021-01-272,5902,6112,5762,58424,4002,584
2021-01-262,5912,6042,5832,58338,0002,583
2021-01-252,6192,6332,6132,62022,0002,620
2021-01-222,6082,6362,5982,59837,9002,598
2021-01-212,6352,6912,6352,65435,2002,654
2021-01-202,6132,6202,5812,60331,5002,603
2021-01-192,6372,6542,6132,62627,4002,626
2021-01-182,6202,6332,6032,61830,9002,618
2021-01-152,6942,6962,6432,64733,5002,647
2021-01-142,7222,7262,6812,70472,7002,704
2021-01-132,7452,7632,7302,74134,6002,741
2021-01-122,7502,7852,7282,76025,6002,760
2021-01-082,7342,7792,7232,75135,4002,751
2021-01-072,6912,7622,6912,72348,6002,723
2021-01-062,6722,6842,6502,65616,9002,656
2021-01-052,6412,6702,6412,67032,4002,670
2021-01-042,7052,7102,6702,67925,4002,679

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