4046 (株)大阪ソーダ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 210 | 212 | 210 | 211 | 5,000 | 1,055 |
| 2001-12-27 | 212 | 212 | 210 | 210 | 31,000 | 1,050 |
| 2001-12-26 | 212 | 215 | 212 | 212 | 12,000 | 1,060 |
| 2001-12-25 | 213 | 216 | 212 | 216 | 8,000 | 1,080 |
| 2001-12-21 | 212 | 212 | 211 | 211 | 6,000 | 1,055 |
| 2001-12-20 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2001-12-19 | 212 | 212 | 210 | 210 | 13,000 | 1,050 |
| 2001-12-18 | 218 | 220 | 211 | 211 | 10,000 | 1,055 |
| 2001-12-17 | 215 | 223 | 210 | 223 | 10,000 | 1,115 |
| 2001-12-14 | 215 | 220 | 213 | 213 | 97,000 | 1,065 |
| 2001-12-13 | 219 | 230 | 219 | 220 | 11,000 | 1,100 |
| 2001-12-12 | 225 | 225 | 215 | 218 | 10,000 | 1,090 |
| 2001-12-11 | 220 | 222 | 215 | 215 | 27,000 | 1,075 |
| 2001-12-10 | 230 | 232 | 218 | 224 | 38,000 | 1,120 |
| 2001-12-07 | 238 | 240 | 235 | 235 | 57,000 | 1,175 |
| 2001-12-06 | 236 | 239 | 233 | 235 | 65,000 | 1,175 |
| 2001-12-05 | 239 | 239 | 230 | 236 | 42,000 | 1,180 |
| 2001-12-04 | 227 | 229 | 217 | 222 | 26,000 | 1,110 |
| 2001-12-03 | 227 | 240 | 227 | 235 | 179,000 | 1,175 |
| 2001-11-30 | 214 | 232 | 214 | 232 | 69,000 | 1,160 |
| 2001-11-29 | 205 | 220 | 205 | 210 | 15,000 | 1,050 |
| 2001-11-28 | 204 | 205 | 204 | 205 | 7,000 | 1,025 |
| 2001-11-27 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-11-26 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-11-22 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-11-20 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2001-11-19 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2001-11-16 | 203 | 203 | 202 | 202 | 4,000 | 1,010 |
| 2001-11-15 | 199 | 203 | 199 | 203 | 7,000 | 1,015 |
| 2001-11-14 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 2001-11-13 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2001-11-12 | 200 | 202 | 200 | 202 | 5,000 | 1,010 |
| 2001-11-08 | 202 | 202 | 201 | 201 | 3,000 | 1,005 |
| 2001-11-07 | 200 | 203 | 199 | 203 | 13,000 | 1,015 |
| 2001-11-06 | 200 | 201 | 200 | 201 | 3,000 | 1,005 |
| 2001-11-05 | 201 | 201 | 197 | 197 | 2,000 | 985 |
| 2001-11-02 | 198 | 199 | 198 | 199 | 3,000 | 995 |
| 2001-11-01 | 195 | 196 | 193 | 193 | 9,000 | 965 |
| 2001-10-31 | 196 | 204 | 196 | 204 | 7,000 | 1,020 |
| 2001-10-30 | 203 | 203 | 197 | 200 | 23,000 | 1,000 |
| 2001-10-25 | 199 | 203 | 196 | 203 | 6,000 | 1,015 |
| 2001-10-24 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2001-10-23 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2001-10-22 | 199 | 205 | 199 | 200 | 15,000 | 1,000 |
| 2001-10-19 | 184 | 200 | 184 | 200 | 28,000 | 1,000 |
| 2001-10-18 | 190 | 190 | 189 | 189 | 24,000 | 945 |
| 2001-10-17 | 194 | 194 | 190 | 190 | 2,000 | 950 |
| 2001-10-16 | 194 | 194 | 194 | 194 | 16,000 | 970 |
| 2001-10-12 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2001-10-11 | 201 | 204 | 200 | 204 | 4,000 | 1,020 |
| 2001-10-10 | 205 | 205 | 201 | 201 | 4,000 | 1,005 |
| 2001-10-09 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2001-10-05 | 200 | 205 | 200 | 205 | 5,000 | 1,025 |
| 2001-10-04 | 199 | 199 | 199 | 199 | 20,000 | 995 |
| 2001-10-03 | 194 | 194 | 190 | 190 | 3,000 | 950 |
| 2001-10-02 | 194 | 195 | 194 | 195 | 3,000 | 975 |
| 2001-10-01 | 190 | 190 | 187 | 190 | 9,000 | 950 |
| 2001-09-28 | 189 | 190 | 186 | 186 | 5,000 | 930 |
| 2001-09-27 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2001-09-26 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2001-09-25 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2001-09-20 | 189 | 190 | 189 | 190 | 6,000 | 950 |
| 2001-09-19 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-09-18 | 178 | 179 | 178 | 179 | 11,000 | 895 |
| 2001-09-17 | 190 | 190 | 175 | 178 | 6,000 | 890 |
| 2001-09-14 | 176 | 176 | 175 | 175 | 36,000 | 875 |
| 2001-09-13 | 172 | 175 | 172 | 175 | 27,000 | 875 |
| 2001-09-12 | 172 | 179 | 172 | 176 | 30,000 | 880 |
| 2001-09-11 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2001-09-10 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-09-07 | 200 | 200 | 194 | 194 | 11,000 | 970 |
| 2001-09-06 | 190 | 199 | 190 | 195 | 3,000 | 975 |
| 2001-09-05 | 191 | 191 | 190 | 190 | 10,000 | 950 |
| 2001-09-04 | 198 | 199 | 190 | 191 | 6,000 | 955 |
| 2001-09-03 | 200 | 206 | 200 | 200 | 10,000 | 1,000 |
| 2001-08-31 | 203 | 203 | 202 | 202 | 7,000 | 1,010 |
| 2001-08-30 | 204 | 209 | 203 | 203 | 5,000 | 1,015 |
| 2001-08-28 | 206 | 210 | 206 | 210 | 2,000 | 1,050 |
| 2001-08-24 | 202 | 206 | 202 | 206 | 4,000 | 1,030 |
| 2001-08-23 | 206 | 206 | 202 | 202 | 6,000 | 1,010 |
| 2001-08-20 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2001-08-17 | 210 | 210 | 205 | 205 | 5,000 | 1,025 |
| 2001-08-16 | 211 | 213 | 211 | 211 | 5,000 | 1,055 |
| 2001-08-14 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-08-13 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2001-08-10 | 218 | 218 | 213 | 213 | 5,000 | 1,065 |
| 2001-08-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-08-08 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-08-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-08-03 | 219 | 219 | 218 | 218 | 3,000 | 1,090 |
| 2001-08-02 | 215 | 218 | 215 | 218 | 7,000 | 1,090 |
| 2001-08-01 | 214 | 219 | 214 | 219 | 8,000 | 1,095 |
| 2001-07-31 | 210 | 210 | 205 | 206 | 9,000 | 1,030 |
| 2001-07-30 | 210 | 212 | 210 | 212 | 11,000 | 1,060 |
| 2001-07-27 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-07-25 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2001-07-24 | 209 | 215 | 205 | 215 | 20,000 | 1,075 |
| 2001-07-23 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2001-07-19 | 216 | 216 | 212 | 213 | 5,000 | 1,065 |
| 2001-07-17 | 217 | 218 | 211 | 211 | 6,000 | 1,055 |
| 2001-07-16 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2001-07-13 | 210 | 224 | 210 | 219 | 8,000 | 1,095 |
| 2001-07-12 | 210 | 217 | 210 | 212 | 8,000 | 1,060 |
| 2001-07-11 | 215 | 215 | 209 | 210 | 5,000 | 1,050 |
| 2001-07-10 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2001-07-09 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2001-07-06 | 220 | 223 | 213 | 213 | 6,000 | 1,065 |
| 2001-07-05 | 230 | 230 | 220 | 220 | 17,000 | 1,100 |
| 2001-07-04 | 224 | 225 | 223 | 225 | 6,000 | 1,125 |
| 2001-07-03 | 225 | 226 | 223 | 224 | 11,000 | 1,120 |
| 2001-07-02 | 230 | 231 | 226 | 226 | 12,000 | 1,130 |
| 2001-06-29 | 224 | 225 | 224 | 224 | 11,000 | 1,120 |
| 2001-06-28 | 222 | 222 | 220 | 222 | 16,000 | 1,110 |
| 2001-06-27 | 218 | 221 | 218 | 220 | 12,000 | 1,100 |
| 2001-06-26 | 220 | 221 | 216 | 216 | 10,000 | 1,080 |
| 2001-06-25 | 222 | 222 | 214 | 215 | 32,000 | 1,075 |
| 2001-06-22 | 216 | 219 | 216 | 218 | 5,000 | 1,090 |
| 2001-06-21 | 215 | 220 | 215 | 216 | 11,000 | 1,080 |
| 2001-06-20 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2001-06-19 | 205 | 207 | 203 | 204 | 7,000 | 1,020 |
| 2001-06-18 | 202 | 205 | 200 | 205 | 9,000 | 1,025 |
| 2001-06-15 | 206 | 206 | 202 | 202 | 6,000 | 1,010 |
| 2001-06-14 | 207 | 207 | 205 | 205 | 4,000 | 1,025 |
| 2001-06-13 | 207 | 208 | 207 | 207 | 7,000 | 1,035 |
| 2001-06-12 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2001-06-11 | 212 | 212 | 210 | 211 | 22,000 | 1,055 |
| 2001-06-08 | 211 | 216 | 211 | 212 | 87,000 | 1,060 |
| 2001-06-07 | 214 | 219 | 214 | 219 | 5,000 | 1,095 |
| 2001-06-06 | 220 | 220 | 215 | 215 | 3,000 | 1,075 |
| 2001-06-05 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2001-06-04 | 218 | 218 | 214 | 217 | 3,000 | 1,085 |
| 2001-06-01 | 214 | 214 | 213 | 213 | 7,000 | 1,065 |
| 2001-05-31 | 215 | 217 | 215 | 216 | 20,000 | 1,080 |
| 2001-05-30 | 221 | 221 | 214 | 214 | 4,000 | 1,070 |
| 2001-05-29 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2001-05-28 | 220 | 221 | 219 | 221 | 6,000 | 1,105 |
| 2001-05-25 | 217 | 221 | 217 | 218 | 21,000 | 1,090 |
| 2001-05-24 | 216 | 216 | 214 | 214 | 8,000 | 1,070 |
| 2001-05-23 | 213 | 213 | 211 | 211 | 5,000 | 1,055 |
| 2001-05-22 | 214 | 215 | 214 | 215 | 7,000 | 1,075 |
| 2001-05-21 | 211 | 214 | 211 | 211 | 6,000 | 1,055 |
| 2001-05-18 | 217 | 218 | 214 | 214 | 8,000 | 1,070 |
| 2001-05-17 | 218 | 218 | 209 | 209 | 11,000 | 1,045 |
| 2001-05-16 | 214 | 214 | 210 | 214 | 7,000 | 1,070 |
| 2001-05-15 | 206 | 212 | 206 | 212 | 7,000 | 1,060 |
| 2001-05-14 | 219 | 220 | 215 | 220 | 9,000 | 1,100 |
| 2001-05-11 | 221 | 221 | 214 | 214 | 13,000 | 1,070 |
| 2001-05-10 | 219 | 223 | 219 | 223 | 2,000 | 1,115 |
| 2001-05-09 | 225 | 225 | 220 | 220 | 8,000 | 1,100 |
| 2001-05-08 | 228 | 228 | 226 | 226 | 9,000 | 1,130 |
| 2001-05-07 | 236 | 236 | 228 | 228 | 27,000 | 1,140 |
| 2001-05-02 | 239 | 240 | 233 | 236 | 15,000 | 1,180 |
| 2001-05-01 | 230 | 235 | 230 | 235 | 7,000 | 1,175 |
| 2001-04-27 | 236 | 237 | 220 | 231 | 14,000 | 1,155 |
| 2001-04-26 | 230 | 232 | 228 | 231 | 24,000 | 1,155 |
| 2001-04-25 | 220 | 225 | 220 | 225 | 10,000 | 1,125 |
| 2001-04-24 | 216 | 219 | 216 | 219 | 17,000 | 1,095 |
| 2001-04-23 | 217 | 217 | 213 | 213 | 8,000 | 1,065 |
| 2001-04-20 | 214 | 216 | 214 | 216 | 10,000 | 1,080 |
| 2001-04-19 | 210 | 213 | 210 | 213 | 9,000 | 1,065 |
| 2001-04-18 | 207 | 210 | 207 | 210 | 10,000 | 1,050 |
| 2001-04-17 | 210 | 210 | 205 | 207 | 13,000 | 1,035 |
| 2001-04-16 | 207 | 210 | 205 | 206 | 56,000 | 1,030 |
| 2001-04-13 | 207 | 207 | 206 | 206 | 29,000 | 1,030 |
| 2001-04-12 | 213 | 213 | 205 | 205 | 19,000 | 1,025 |
| 2001-04-11 | 210 | 213 | 210 | 213 | 13,000 | 1,065 |
| 2001-04-10 | 210 | 212 | 210 | 212 | 5,000 | 1,060 |
| 2001-04-09 | 211 | 211 | 210 | 210 | 7,000 | 1,050 |
| 2001-04-06 | 216 | 216 | 210 | 210 | 24,000 | 1,050 |
| 2001-04-05 | 211 | 214 | 210 | 214 | 10,000 | 1,070 |
| 2001-04-04 | 205 | 207 | 202 | 202 | 5,000 | 1,010 |
| 2001-04-02 | 205 | 205 | 195 | 195 | 7,000 | 975 |
| 2001-03-30 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-03-29 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2001-03-28 | 196 | 200 | 196 | 200 | 3,000 | 1,000 |
| 2001-03-27 | 192 | 205 | 191 | 205 | 14,000 | 1,025 |
| 2001-03-26 | 200 | 204 | 198 | 204 | 12,000 | 1,020 |
| 2001-03-23 | 197 | 199 | 195 | 199 | 11,000 | 995 |
| 2001-03-22 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2001-03-21 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2001-03-16 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2001-03-15 | 180 | 186 | 180 | 186 | 10,000 | 930 |
| 2001-03-13 | 185 | 185 | 182 | 183 | 3,000 | 915 |
| 2001-03-12 | 186 | 189 | 186 | 189 | 7,000 | 945 |
| 2001-03-09 | 190 | 190 | 185 | 185 | 55,000 | 925 |
| 2001-03-08 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2001-03-07 | 189 | 189 | 185 | 185 | 4,000 | 925 |
| 2001-03-05 | 182 | 186 | 182 | 186 | 6,000 | 930 |
| 2001-03-01 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2001-02-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2001-02-23 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2001-02-22 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2001-02-21 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2001-02-19 | 186 | 194 | 186 | 194 | 7,000 | 970 |
| 2001-02-16 | 190 | 190 | 185 | 185 | 3,000 | 925 |
| 2001-02-15 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-02-14 | 190 | 190 | 185 | 190 | 4,000 | 950 |
| 2001-02-09 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2001-02-05 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2001-01-26 | 193 | 194 | 192 | 192 | 5,000 | 960 |
| 2001-01-24 | 190 | 190 | 189 | 190 | 3,000 | 950 |
| 2001-01-22 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2001-01-19 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2001-01-18 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2001-01-15 | 177 | 180 | 177 | 180 | 2,000 | 900 |
| 2001-01-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-01-05 | 179 | 179 | 179 | 179 | 7,000 | 895 |
| 2001-01-04 | 191 | 191 | 181 | 181 | 2,000 | 905 |
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
