4046 (株)大阪ソーダ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2000-12-28 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-12-27 | 186 | 190 | 185 | 185 | 4,000 | 925 |
| 2000-12-25 | 185 | 195 | 181 | 195 | 9,000 | 975 |
| 2000-12-22 | 183 | 183 | 180 | 180 | 7,000 | 900 |
| 2000-12-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-12-20 | 185 | 185 | 182 | 182 | 2,000 | 910 |
| 2000-12-19 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2000-12-18 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2000-12-15 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-12-14 | 190 | 190 | 188 | 188 | 6,000 | 940 |
| 2000-12-13 | 190 | 190 | 188 | 188 | 4,000 | 940 |
| 2000-12-12 | 190 | 194 | 190 | 191 | 8,000 | 955 |
| 2000-12-11 | 202 | 202 | 190 | 191 | 8,000 | 955 |
| 2000-12-08 | 196 | 197 | 196 | 197 | 45,000 | 985 |
| 2000-12-07 | 199 | 201 | 199 | 201 | 4,000 | 1,005 |
| 2000-12-06 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-12-05 | 207 | 207 | 200 | 200 | 6,000 | 1,000 |
| 2000-12-04 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2000-12-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2000-11-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-11-21 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2000-11-20 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2000-11-14 | 180 | 181 | 180 | 181 | 16,000 | 905 |
| 2000-11-13 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-11-09 | 195 | 195 | 189 | 189 | 3,000 | 945 |
| 2000-11-07 | 187 | 188 | 187 | 188 | 3,000 | 940 |
| 2000-11-06 | 188 | 192 | 181 | 192 | 4,000 | 960 |
| 2000-11-01 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2000-10-31 | 193 | 198 | 190 | 198 | 6,000 | 990 |
| 2000-10-30 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-10-27 | 194 | 194 | 190 | 194 | 5,000 | 970 |
| 2000-10-26 | 185 | 185 | 184 | 184 | 4,000 | 920 |
| 2000-10-25 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-10-24 | 205 | 205 | 200 | 200 | 4,000 | 1,000 |
| 2000-10-23 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2000-10-19 | 195 | 205 | 195 | 205 | 3,000 | 1,025 |
| 2000-10-18 | 200 | 210 | 195 | 210 | 20,000 | 1,050 |
| 2000-10-17 | 197 | 210 | 195 | 210 | 12,000 | 1,050 |
| 2000-10-16 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2000-10-13 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-10-11 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-10-10 | 214 | 214 | 214 | 214 | 10,000 | 1,070 |
| 2000-10-05 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 2000-10-03 | 204 | 207 | 201 | 201 | 6,000 | 1,005 |
| 2000-09-29 | 204 | 212 | 200 | 200 | 4,000 | 1,000 |
| 2000-09-28 | 201 | 201 | 199 | 199 | 3,000 | 995 |
| 2000-09-27 | 212 | 212 | 201 | 201 | 7,000 | 1,005 |
| 2000-09-26 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2000-09-21 | 210 | 222 | 210 | 222 | 3,000 | 1,110 |
| 2000-09-20 | 197 | 210 | 196 | 210 | 5,000 | 1,050 |
| 2000-09-18 | 201 | 201 | 195 | 195 | 4,000 | 975 |
| 2000-09-14 | 201 | 202 | 201 | 202 | 4,000 | 1,010 |
| 2000-09-13 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-09-12 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2000-09-11 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2000-09-08 | 204 | 204 | 200 | 200 | 18,000 | 1,000 |
| 2000-09-07 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2000-09-04 | 217 | 217 | 215 | 215 | 22,000 | 1,075 |
| 2000-09-01 | 216 | 216 | 206 | 206 | 3,000 | 1,030 |
| 2000-08-31 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-08-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-08-25 | 229 | 229 | 228 | 228 | 4,000 | 1,140 |
| 2000-08-23 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2000-08-21 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2000-08-17 | 231 | 231 | 226 | 226 | 9,000 | 1,130 |
| 2000-08-15 | 233 | 234 | 230 | 230 | 5,000 | 1,150 |
| 2000-08-14 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2000-08-11 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2000-08-09 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2000-08-07 | 232 | 240 | 230 | 240 | 4,000 | 1,200 |
| 2000-08-03 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-08-01 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2000-07-31 | 226 | 227 | 221 | 221 | 7,000 | 1,105 |
| 2000-07-28 | 244 | 244 | 235 | 235 | 11,000 | 1,175 |
| 2000-07-27 | 244 | 245 | 235 | 245 | 5,000 | 1,225 |
| 2000-07-26 | 236 | 250 | 235 | 249 | 8,000 | 1,245 |
| 2000-07-25 | 250 | 250 | 230 | 231 | 12,000 | 1,155 |
| 2000-07-24 | 260 | 261 | 250 | 250 | 13,000 | 1,250 |
| 2000-07-21 | 270 | 270 | 261 | 261 | 42,000 | 1,305 |
| 2000-07-19 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2000-07-18 | 260 | 265 | 255 | 255 | 6,000 | 1,275 |
| 2000-07-17 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2000-07-13 | 265 | 270 | 265 | 270 | 18,000 | 1,350 |
| 2000-07-12 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-07-11 | 270 | 270 | 264 | 265 | 14,000 | 1,325 |
| 2000-07-10 | 272 | 274 | 272 | 274 | 6,000 | 1,370 |
| 2000-07-07 | 265 | 272 | 265 | 272 | 15,000 | 1,360 |
| 2000-07-05 | 266 | 270 | 266 | 269 | 6,000 | 1,345 |
| 2000-07-04 | 267 | 274 | 267 | 271 | 9,000 | 1,355 |
| 2000-07-03 | 263 | 267 | 263 | 267 | 11,000 | 1,335 |
| 2000-06-30 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-06-29 | 255 | 260 | 255 | 255 | 13,000 | 1,275 |
| 2000-06-28 | 262 | 265 | 260 | 260 | 11,000 | 1,300 |
| 2000-06-27 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2000-06-26 | 262 | 263 | 259 | 259 | 12,000 | 1,295 |
| 2000-06-23 | 252 | 260 | 252 | 260 | 22,000 | 1,300 |
| 2000-06-22 | 256 | 256 | 251 | 251 | 2,000 | 1,255 |
| 2000-06-21 | 250 | 251 | 245 | 251 | 10,000 | 1,255 |
| 2000-06-20 | 256 | 256 | 249 | 254 | 22,000 | 1,270 |
| 2000-06-19 | 245 | 251 | 245 | 251 | 12,000 | 1,255 |
| 2000-06-16 | 250 | 250 | 240 | 240 | 8,000 | 1,200 |
| 2000-06-15 | 257 | 262 | 250 | 256 | 39,000 | 1,280 |
| 2000-06-14 | 258 | 263 | 255 | 262 | 14,000 | 1,310 |
| 2000-06-13 | 265 | 265 | 255 | 256 | 10,000 | 1,280 |
| 2000-06-12 | 250 | 255 | 250 | 255 | 4,000 | 1,275 |
| 2000-06-09 | 254 | 255 | 245 | 248 | 45,000 | 1,240 |
| 2000-06-08 | 236 | 239 | 234 | 234 | 5,000 | 1,170 |
| 2000-06-07 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-06-06 | 236 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2000-06-02 | 243 | 247 | 232 | 241 | 17,000 | 1,205 |
| 2000-06-01 | 245 | 248 | 245 | 248 | 6,000 | 1,240 |
| 2000-05-31 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2000-05-30 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-05-29 | 230 | 241 | 227 | 241 | 15,000 | 1,205 |
| 2000-05-26 | 254 | 260 | 254 | 255 | 13,000 | 1,275 |
| 2000-05-25 | 237 | 260 | 237 | 255 | 12,000 | 1,275 |
| 2000-05-24 | 216 | 238 | 216 | 237 | 7,000 | 1,185 |
| 2000-05-23 | 215 | 226 | 215 | 226 | 10,000 | 1,130 |
| 2000-05-22 | 220 | 220 | 215 | 215 | 3,000 | 1,075 |
| 2000-05-19 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2000-05-18 | 220 | 220 | 215 | 218 | 13,000 | 1,090 |
| 2000-05-17 | 212 | 215 | 212 | 215 | 19,000 | 1,075 |
| 2000-05-16 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2000-05-15 | 212 | 212 | 207 | 207 | 3,000 | 1,035 |
| 2000-05-12 | 207 | 207 | 202 | 202 | 5,000 | 1,010 |
| 2000-05-11 | 205 | 215 | 200 | 201 | 29,000 | 1,005 |
| 2000-05-10 | 209 | 215 | 209 | 210 | 23,000 | 1,050 |
| 2000-05-09 | 200 | 210 | 200 | 210 | 5,000 | 1,050 |
| 2000-05-08 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2000-05-02 | 203 | 203 | 198 | 198 | 6,000 | 990 |
| 2000-05-01 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2000-04-26 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2000-04-25 | 190 | 203 | 190 | 203 | 17,000 | 1,015 |
| 2000-04-24 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2000-04-17 | 175 | 180 | 175 | 180 | 12,000 | 900 |
| 2000-04-14 | 203 | 203 | 200 | 200 | 3,000 | 1,000 |
| 2000-04-11 | 197 | 203 | 197 | 203 | 3,000 | 1,015 |
| 2000-04-10 | 196 | 202 | 196 | 202 | 5,000 | 1,010 |
| 2000-04-07 | 196 | 196 | 196 | 196 | 6,000 | 980 |
| 2000-04-06 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2000-04-05 | 207 | 207 | 196 | 196 | 2,000 | 980 |
| 2000-04-04 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2000-04-03 | 198 | 198 | 193 | 193 | 2,000 | 965 |
| 2000-03-31 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2000-03-24 | 195 | 200 | 195 | 200 | 4,000 | 1,000 |
| 2000-03-23 | 200 | 200 | 195 | 195 | 3,000 | 975 |
| 2000-03-22 | 190 | 205 | 190 | 190 | 10,000 | 950 |
| 2000-03-17 | 188 | 189 | 188 | 189 | 2,000 | 945 |
| 2000-03-16 | 208 | 208 | 208 | 208 | 7,000 | 1,040 |
| 2000-03-15 | 192 | 207 | 192 | 207 | 8,000 | 1,035 |
| 2000-03-13 | 199 | 199 | 192 | 192 | 9,000 | 960 |
| 2000-03-10 | 210 | 210 | 195 | 200 | 87,000 | 1,000 |
| 2000-03-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-03-08 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 2000-03-07 | 205 | 205 | 200 | 200 | 24,000 | 1,000 |
| 2000-03-06 | 210 | 210 | 200 | 200 | 33,000 | 1,000 |
| 2000-03-03 | 177 | 200 | 177 | 200 | 18,000 | 1,000 |
| 2000-03-02 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2000-03-01 | 176 | 179 | 176 | 176 | 9,000 | 880 |
| 2000-02-29 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2000-02-28 | 176 | 176 | 171 | 171 | 17,000 | 855 |
| 2000-02-25 | 176 | 176 | 171 | 171 | 2,000 | 855 |
| 2000-02-24 | 171 | 171 | 171 | 171 | 5,000 | 855 |
| 2000-02-23 | 171 | 171 | 171 | 171 | 6,000 | 855 |
| 2000-02-21 | 175 | 176 | 171 | 176 | 5,000 | 880 |
| 2000-02-18 | 171 | 175 | 170 | 175 | 14,000 | 875 |
| 2000-02-17 | 172 | 172 | 171 | 171 | 21,000 | 855 |
| 2000-02-16 | 190 | 195 | 170 | 170 | 9,000 | 850 |
| 2000-02-15 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-02-14 | 195 | 195 | 175 | 176 | 8,000 | 880 |
| 2000-02-09 | 185 | 190 | 180 | 190 | 4,000 | 950 |
| 2000-02-08 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2000-02-07 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2000-02-04 | 190 | 190 | 180 | 180 | 14,000 | 900 |
| 2000-02-02 | 185 | 191 | 185 | 185 | 16,000 | 925 |
| 2000-01-31 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-01-28 | 190 | 190 | 185 | 185 | 12,000 | 925 |
| 2000-01-27 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2000-01-26 | 202 | 202 | 195 | 195 | 6,000 | 975 |
| 2000-01-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-01-21 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-01-19 | 196 | 196 | 196 | 196 | 12,000 | 980 |
| 2000-01-17 | 186 | 201 | 186 | 201 | 9,000 | 1,005 |
| 2000-01-14 | 191 | 191 | 186 | 186 | 4,000 | 930 |
| 2000-01-06 | 183 | 183 | 180 | 180 | 2,000 | 900 |
| 2000-01-05 | 180 | 183 | 180 | 183 | 7,000 | 915 |
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
