4046 (株)大阪ソーダ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 155 | 159 | 155 | 159 | 2,000 | 795 |
| 2002-12-27 | 153 | 154 | 153 | 153 | 19,000 | 765 |
| 2002-12-26 | 150 | 152 | 150 | 152 | 12,000 | 760 |
| 2002-12-25 | 149 | 152 | 149 | 151 | 88,000 | 755 |
| 2002-12-24 | 148 | 152 | 147 | 149 | 29,000 | 745 |
| 2002-12-20 | 145 | 151 | 138 | 151 | 30,000 | 755 |
| 2002-12-19 | 140 | 144 | 138 | 144 | 26,000 | 720 |
| 2002-12-18 | 150 | 150 | 143 | 143 | 5,000 | 715 |
| 2002-12-17 | 146 | 153 | 146 | 152 | 30,000 | 760 |
| 2002-12-16 | 149 | 149 | 145 | 146 | 10,000 | 730 |
| 2002-12-13 | 155 | 156 | 151 | 151 | 104,000 | 755 |
| 2002-12-12 | 155 | 156 | 154 | 155 | 11,000 | 775 |
| 2002-12-11 | 157 | 157 | 155 | 156 | 23,000 | 780 |
| 2002-12-10 | 155 | 160 | 155 | 160 | 7,000 | 800 |
| 2002-12-09 | 160 | 160 | 156 | 158 | 18,000 | 790 |
| 2002-12-06 | 165 | 165 | 162 | 162 | 22,000 | 810 |
| 2002-12-05 | 161 | 163 | 160 | 162 | 17,000 | 810 |
| 2002-12-04 | 162 | 163 | 160 | 163 | 23,000 | 815 |
| 2002-12-03 | 162 | 163 | 162 | 162 | 8,000 | 810 |
| 2002-12-02 | 160 | 161 | 160 | 161 | 7,000 | 805 |
| 2002-11-29 | 162 | 165 | 162 | 165 | 7,000 | 825 |
| 2002-11-28 | 163 | 164 | 160 | 163 | 9,000 | 815 |
| 2002-11-27 | 162 | 165 | 159 | 165 | 12,000 | 825 |
| 2002-11-26 | 170 | 170 | 160 | 163 | 49,000 | 815 |
| 2002-11-25 | 151 | 163 | 145 | 163 | 33,000 | 815 |
| 2002-11-22 | 154 | 154 | 150 | 153 | 39,000 | 765 |
| 2002-11-21 | 154 | 154 | 150 | 153 | 18,000 | 765 |
| 2002-11-20 | 149 | 151 | 146 | 150 | 35,000 | 750 |
| 2002-11-19 | 155 | 155 | 150 | 150 | 8,000 | 750 |
| 2002-11-18 | 163 | 163 | 156 | 157 | 13,000 | 785 |
| 2002-11-15 | 165 | 165 | 157 | 157 | 8,000 | 785 |
| 2002-11-14 | 160 | 161 | 158 | 161 | 8,000 | 805 |
| 2002-11-13 | 163 | 163 | 160 | 160 | 8,000 | 800 |
| 2002-11-12 | 158 | 163 | 157 | 160 | 24,000 | 800 |
| 2002-11-11 | 155 | 163 | 155 | 163 | 17,000 | 815 |
| 2002-11-08 | 174 | 174 | 170 | 170 | 6,000 | 850 |
| 2002-11-07 | 174 | 177 | 173 | 177 | 25,000 | 885 |
| 2002-11-06 | 173 | 173 | 173 | 173 | 10,000 | 865 |
| 2002-11-05 | 172 | 172 | 172 | 172 | 11,000 | 860 |
| 2002-11-01 | 171 | 174 | 170 | 170 | 12,000 | 850 |
| 2002-10-31 | 170 | 172 | 170 | 171 | 15,000 | 855 |
| 2002-10-30 | 166 | 169 | 166 | 169 | 10,000 | 845 |
| 2002-10-29 | 166 | 167 | 166 | 167 | 3,000 | 835 |
| 2002-10-28 | 169 | 171 | 169 | 171 | 5,000 | 855 |
| 2002-10-25 | 165 | 167 | 164 | 167 | 3,000 | 835 |
| 2002-10-24 | 168 | 168 | 164 | 164 | 8,000 | 820 |
| 2002-10-23 | 163 | 169 | 163 | 169 | 5,000 | 845 |
| 2002-10-22 | 162 | 164 | 162 | 164 | 5,000 | 820 |
| 2002-10-21 | 168 | 168 | 165 | 165 | 11,000 | 825 |
| 2002-10-18 | 167 | 169 | 167 | 167 | 15,000 | 835 |
| 2002-10-17 | 167 | 169 | 166 | 166 | 4,000 | 830 |
| 2002-10-16 | 170 | 171 | 168 | 170 | 14,000 | 850 |
| 2002-10-15 | 168 | 168 | 160 | 166 | 19,000 | 830 |
| 2002-10-11 | 158 | 160 | 158 | 160 | 17,000 | 800 |
| 2002-10-10 | 156 | 156 | 152 | 154 | 10,000 | 770 |
| 2002-10-09 | 163 | 163 | 157 | 157 | 27,000 | 785 |
| 2002-10-08 | 165 | 167 | 162 | 163 | 13,000 | 815 |
| 2002-10-07 | 177 | 177 | 166 | 167 | 11,000 | 835 |
| 2002-10-04 | 184 | 184 | 180 | 184 | 11,000 | 920 |
| 2002-10-03 | 187 | 188 | 187 | 187 | 7,000 | 935 |
| 2002-10-02 | 182 | 186 | 182 | 186 | 9,000 | 930 |
| 2002-10-01 | 184 | 187 | 182 | 187 | 34,000 | 935 |
| 2002-09-30 | 191 | 191 | 183 | 183 | 14,000 | 915 |
| 2002-09-27 | 191 | 191 | 180 | 191 | 20,000 | 955 |
| 2002-09-26 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2002-09-25 | 189 | 190 | 189 | 190 | 4,000 | 950 |
| 2002-09-24 | 190 | 190 | 189 | 190 | 10,000 | 950 |
| 2002-09-20 | 189 | 189 | 187 | 187 | 11,000 | 935 |
| 2002-09-19 | 190 | 192 | 189 | 189 | 16,000 | 945 |
| 2002-09-18 | 189 | 189 | 184 | 189 | 3,000 | 945 |
| 2002-09-17 | 185 | 188 | 185 | 187 | 17,000 | 935 |
| 2002-09-13 | 186 | 186 | 184 | 184 | 87,000 | 920 |
| 2002-09-12 | 178 | 185 | 178 | 180 | 43,000 | 900 |
| 2002-09-11 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 2002-09-10 | 180 | 184 | 180 | 181 | 9,000 | 905 |
| 2002-09-09 | 182 | 183 | 180 | 180 | 18,000 | 900 |
| 2002-09-06 | 184 | 184 | 181 | 181 | 10,000 | 905 |
| 2002-09-05 | 182 | 185 | 180 | 185 | 53,000 | 925 |
| 2002-09-04 | 174 | 180 | 173 | 176 | 28,000 | 880 |
| 2002-09-03 | 188 | 192 | 187 | 187 | 12,000 | 935 |
| 2002-09-02 | 196 | 196 | 166 | 187 | 84,000 | 935 |
| 2002-08-30 | 197 | 201 | 195 | 198 | 28,000 | 990 |
| 2002-08-29 | 200 | 200 | 198 | 199 | 16,000 | 995 |
| 2002-08-28 | 200 | 201 | 199 | 199 | 8,000 | 995 |
| 2002-08-27 | 199 | 202 | 199 | 200 | 12,000 | 1,000 |
| 2002-08-26 | 197 | 201 | 197 | 200 | 20,000 | 1,000 |
| 2002-08-23 | 204 | 204 | 198 | 199 | 13,000 | 995 |
| 2002-08-22 | 197 | 201 | 197 | 201 | 18,000 | 1,005 |
| 2002-08-21 | 196 | 201 | 195 | 197 | 16,000 | 985 |
| 2002-08-20 | 200 | 200 | 195 | 195 | 17,000 | 975 |
| 2002-08-19 | 200 | 203 | 199 | 200 | 16,000 | 1,000 |
| 2002-08-16 | 202 | 202 | 200 | 200 | 13,000 | 1,000 |
| 2002-08-15 | 201 | 203 | 201 | 201 | 21,000 | 1,005 |
| 2002-08-14 | 201 | 202 | 201 | 201 | 16,000 | 1,005 |
| 2002-08-13 | 201 | 204 | 201 | 204 | 12,000 | 1,020 |
| 2002-08-12 | 205 | 205 | 201 | 201 | 13,000 | 1,005 |
| 2002-08-09 | 205 | 210 | 204 | 210 | 13,000 | 1,050 |
| 2002-08-08 | 206 | 206 | 203 | 206 | 9,000 | 1,030 |
| 2002-08-07 | 205 | 205 | 202 | 202 | 8,000 | 1,010 |
| 2002-08-06 | 206 | 208 | 202 | 202 | 9,000 | 1,010 |
| 2002-08-05 | 209 | 210 | 206 | 206 | 10,000 | 1,030 |
| 2002-08-02 | 209 | 210 | 207 | 207 | 42,000 | 1,035 |
| 2002-08-01 | 211 | 211 | 210 | 210 | 7,000 | 1,050 |
| 2002-07-31 | 212 | 215 | 210 | 211 | 12,000 | 1,055 |
| 2002-07-30 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2002-07-29 | 216 | 219 | 210 | 210 | 14,000 | 1,050 |
| 2002-07-26 | 215 | 216 | 214 | 214 | 21,000 | 1,070 |
| 2002-07-25 | 220 | 221 | 216 | 216 | 13,000 | 1,080 |
| 2002-07-24 | 223 | 223 | 217 | 217 | 19,000 | 1,085 |
| 2002-07-23 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2002-07-22 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-07-19 | 230 | 230 | 220 | 226 | 15,000 | 1,130 |
| 2002-07-18 | 212 | 245 | 212 | 245 | 51,000 | 1,225 |
| 2002-07-17 | 221 | 222 | 215 | 220 | 25,000 | 1,100 |
| 2002-07-16 | 212 | 223 | 211 | 223 | 59,000 | 1,115 |
| 2002-07-15 | 227 | 227 | 212 | 212 | 104,000 | 1,060 |
| 2002-07-12 | 239 | 239 | 227 | 230 | 99,000 | 1,150 |
| 2002-07-11 | 240 | 240 | 232 | 234 | 223,000 | 1,170 |
| 2002-07-10 | 235 | 247 | 227 | 239 | 228,000 | 1,195 |
| 2002-07-09 | 210 | 210 | 207 | 207 | 3,000 | 1,035 |
| 2002-07-08 | 219 | 219 | 207 | 212 | 16,000 | 1,060 |
| 2002-07-05 | 209 | 210 | 209 | 210 | 3,000 | 1,050 |
| 2002-07-04 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2002-07-03 | 201 | 205 | 201 | 205 | 18,000 | 1,025 |
| 2002-07-02 | 201 | 204 | 201 | 204 | 5,000 | 1,020 |
| 2002-07-01 | 203 | 205 | 200 | 200 | 14,000 | 1,000 |
| 2002-06-28 | 201 | 202 | 201 | 202 | 3,000 | 1,010 |
| 2002-06-27 | 205 | 205 | 204 | 204 | 6,000 | 1,020 |
| 2002-06-26 | 206 | 206 | 200 | 200 | 10,000 | 1,000 |
| 2002-06-25 | 210 | 210 | 206 | 206 | 14,000 | 1,030 |
| 2002-06-24 | 206 | 211 | 206 | 211 | 4,000 | 1,055 |
| 2002-06-21 | 208 | 208 | 206 | 206 | 15,000 | 1,030 |
| 2002-06-20 | 199 | 203 | 195 | 198 | 76,000 | 990 |
| 2002-06-19 | 210 | 210 | 195 | 198 | 23,000 | 990 |
| 2002-06-18 | 200 | 210 | 200 | 210 | 11,000 | 1,050 |
| 2002-06-17 | 210 | 210 | 197 | 201 | 10,000 | 1,005 |
| 2002-06-14 | 221 | 221 | 209 | 210 | 144,000 | 1,050 |
| 2002-06-13 | 214 | 214 | 206 | 206 | 10,000 | 1,030 |
| 2002-06-12 | 228 | 228 | 216 | 216 | 9,000 | 1,080 |
| 2002-06-11 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2002-06-10 | 225 | 225 | 223 | 223 | 8,000 | 1,115 |
| 2002-06-07 | 226 | 226 | 225 | 225 | 25,000 | 1,125 |
| 2002-06-06 | 228 | 229 | 226 | 227 | 18,000 | 1,135 |
| 2002-06-05 | 227 | 228 | 227 | 227 | 8,000 | 1,135 |
| 2002-06-04 | 227 | 228 | 227 | 228 | 4,000 | 1,140 |
| 2002-06-03 | 228 | 228 | 227 | 227 | 8,000 | 1,135 |
| 2002-05-31 | 229 | 230 | 228 | 229 | 8,000 | 1,145 |
| 2002-05-29 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2002-05-28 | 240 | 240 | 231 | 231 | 9,000 | 1,155 |
| 2002-05-27 | 231 | 235 | 231 | 235 | 8,000 | 1,175 |
| 2002-05-24 | 233 | 233 | 228 | 228 | 3,000 | 1,140 |
| 2002-05-23 | 226 | 232 | 226 | 229 | 12,000 | 1,145 |
| 2002-05-22 | 229 | 231 | 225 | 228 | 20,000 | 1,140 |
| 2002-05-21 | 225 | 233 | 224 | 224 | 9,000 | 1,120 |
| 2002-05-20 | 228 | 228 | 220 | 220 | 10,000 | 1,100 |
| 2002-05-17 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2002-05-16 | 226 | 228 | 221 | 228 | 31,000 | 1,140 |
| 2002-05-15 | 227 | 227 | 225 | 225 | 3,000 | 1,125 |
| 2002-05-14 | 228 | 229 | 227 | 229 | 24,000 | 1,145 |
| 2002-05-13 | 229 | 230 | 228 | 228 | 11,000 | 1,140 |
| 2002-05-10 | 232 | 232 | 230 | 231 | 9,000 | 1,155 |
| 2002-05-09 | 231 | 238 | 231 | 232 | 8,000 | 1,160 |
| 2002-05-08 | 232 | 232 | 231 | 231 | 8,000 | 1,155 |
| 2002-05-02 | 240 | 240 | 237 | 237 | 7,000 | 1,185 |
| 2002-05-01 | 245 | 245 | 239 | 242 | 34,000 | 1,210 |
| 2002-04-30 | 243 | 250 | 242 | 245 | 46,000 | 1,225 |
| 2002-04-26 | 241 | 249 | 240 | 246 | 63,000 | 1,230 |
| 2002-04-25 | 234 | 238 | 233 | 238 | 5,000 | 1,190 |
| 2002-04-24 | 236 | 240 | 236 | 238 | 17,000 | 1,190 |
| 2002-04-23 | 236 | 240 | 235 | 238 | 16,000 | 1,190 |
| 2002-04-22 | 234 | 235 | 232 | 234 | 31,000 | 1,170 |
| 2002-04-19 | 232 | 236 | 232 | 234 | 27,000 | 1,170 |
| 2002-04-18 | 241 | 241 | 235 | 235 | 72,000 | 1,175 |
| 2002-04-17 | 235 | 249 | 232 | 238 | 200,000 | 1,190 |
| 2002-04-16 | 228 | 238 | 227 | 234 | 204,000 | 1,170 |
| 2002-04-15 | 230 | 231 | 223 | 227 | 187,000 | 1,135 |
| 2002-04-12 | 206 | 231 | 205 | 230 | 116,000 | 1,150 |
| 2002-04-11 | 198 | 198 | 196 | 196 | 6,000 | 980 |
| 2002-04-10 | 196 | 198 | 196 | 198 | 8,000 | 990 |
| 2002-04-09 | 202 | 202 | 196 | 197 | 15,000 | 985 |
| 2002-04-08 | 200 | 200 | 198 | 198 | 12,000 | 990 |
| 2002-04-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-04-04 | 192 | 200 | 192 | 200 | 3,000 | 1,000 |
| 2002-04-03 | 192 | 193 | 192 | 192 | 23,000 | 960 |
| 2002-04-02 | 198 | 198 | 193 | 193 | 20,000 | 965 |
| 2002-04-01 | 197 | 197 | 193 | 193 | 3,000 | 965 |
| 2002-03-29 | 205 | 205 | 199 | 202 | 9,000 | 1,010 |
| 2002-03-28 | 209 | 209 | 208 | 208 | 3,000 | 1,040 |
| 2002-03-27 | 204 | 207 | 203 | 207 | 39,000 | 1,035 |
| 2002-03-26 | 199 | 200 | 199 | 200 | 7,000 | 1,000 |
| 2002-03-25 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2002-03-22 | 196 | 200 | 195 | 200 | 9,000 | 1,000 |
| 2002-03-20 | 198 | 198 | 195 | 195 | 39,000 | 975 |
| 2002-03-19 | 198 | 198 | 195 | 195 | 10,000 | 975 |
| 2002-03-18 | 204 | 204 | 193 | 195 | 19,000 | 975 |
| 2002-03-15 | 194 | 195 | 194 | 194 | 11,000 | 970 |
| 2002-03-14 | 199 | 199 | 195 | 199 | 13,000 | 995 |
| 2002-03-13 | 200 | 204 | 200 | 204 | 4,000 | 1,020 |
| 2002-03-12 | 205 | 205 | 200 | 200 | 7,000 | 1,000 |
| 2002-03-11 | 204 | 204 | 201 | 204 | 8,000 | 1,020 |
| 2002-03-08 | 203 | 203 | 199 | 199 | 108,000 | 995 |
| 2002-03-07 | 200 | 203 | 200 | 203 | 3,000 | 1,015 |
| 2002-03-06 | 200 | 202 | 200 | 202 | 6,000 | 1,010 |
| 2002-03-05 | 202 | 202 | 201 | 201 | 4,000 | 1,005 |
| 2002-03-04 | 202 | 204 | 200 | 203 | 5,000 | 1,015 |
| 2002-03-01 | 200 | 201 | 200 | 201 | 2,000 | 1,005 |
| 2002-02-28 | 202 | 202 | 200 | 200 | 8,000 | 1,000 |
| 2002-02-27 | 200 | 202 | 200 | 202 | 9,000 | 1,010 |
| 2002-02-26 | 198 | 198 | 196 | 198 | 7,000 | 990 |
| 2002-02-25 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-02-22 | 202 | 203 | 199 | 199 | 5,000 | 995 |
| 2002-02-21 | 200 | 203 | 200 | 202 | 5,000 | 1,010 |
| 2002-02-20 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2002-02-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-02-18 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-02-15 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-02-14 | 201 | 201 | 200 | 200 | 7,000 | 1,000 |
| 2002-02-13 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 2002-02-12 | 195 | 199 | 195 | 199 | 2,000 | 995 |
| 2002-02-08 | 184 | 200 | 184 | 200 | 34,000 | 1,000 |
| 2002-02-07 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2002-02-06 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-02-05 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-02-04 | 203 | 203 | 201 | 201 | 11,000 | 1,005 |
| 2002-02-01 | 202 | 205 | 200 | 205 | 14,000 | 1,025 |
| 2002-01-31 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2002-01-30 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-01-29 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-01-24 | 205 | 205 | 201 | 201 | 5,000 | 1,005 |
| 2002-01-23 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-01-22 | 204 | 210 | 204 | 208 | 9,000 | 1,040 |
| 2002-01-21 | 209 | 209 | 201 | 201 | 5,000 | 1,005 |
| 2002-01-18 | 208 | 208 | 203 | 208 | 3,000 | 1,040 |
| 2002-01-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-01-16 | 206 | 206 | 201 | 205 | 8,000 | 1,025 |
| 2002-01-15 | 210 | 210 | 204 | 204 | 61,000 | 1,020 |
| 2002-01-11 | 219 | 219 | 207 | 208 | 38,000 | 1,040 |
| 2002-01-10 | 211 | 211 | 209 | 209 | 3,000 | 1,045 |
| 2002-01-09 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2002-01-08 | 217 | 217 | 210 | 210 | 8,000 | 1,050 |
| 2002-01-07 | 220 | 220 | 215 | 218 | 9,000 | 1,090 |
| 2002-01-04 | 211 | 211 | 207 | 210 | 8,000 | 1,050 |
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
