4046 (株)大阪ソーダ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2003-12-29 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2003-12-26 | 261 | 264 | 261 | 264 | 3,000 | 1,320 |
| 2003-12-25 | 262 | 265 | 262 | 265 | 4,000 | 1,325 |
| 2003-12-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2003-12-22 | 262 | 267 | 262 | 264 | 15,000 | 1,320 |
| 2003-12-19 | 264 | 264 | 262 | 262 | 13,000 | 1,310 |
| 2003-12-18 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2003-12-17 | 267 | 268 | 267 | 267 | 7,000 | 1,335 |
| 2003-12-16 | 270 | 270 | 267 | 267 | 5,000 | 1,335 |
| 2003-12-15 | 272 | 275 | 272 | 275 | 5,000 | 1,375 |
| 2003-12-12 | 273 | 273 | 270 | 272 | 90,000 | 1,360 |
| 2003-12-11 | 273 | 273 | 272 | 272 | 9,000 | 1,360 |
| 2003-12-10 | 275 | 276 | 275 | 275 | 6,000 | 1,375 |
| 2003-12-09 | 269 | 279 | 269 | 279 | 19,000 | 1,395 |
| 2003-12-08 | 281 | 281 | 271 | 271 | 3,000 | 1,355 |
| 2003-12-05 | 277 | 278 | 277 | 278 | 5,000 | 1,390 |
| 2003-12-04 | 282 | 282 | 281 | 281 | 11,000 | 1,405 |
| 2003-12-03 | 277 | 280 | 277 | 279 | 5,000 | 1,395 |
| 2003-12-02 | 274 | 276 | 274 | 276 | 4,000 | 1,380 |
| 2003-12-01 | 272 | 276 | 272 | 276 | 2,000 | 1,380 |
| 2003-11-28 | 276 | 280 | 276 | 280 | 4,000 | 1,400 |
| 2003-11-27 | 280 | 282 | 280 | 282 | 17,000 | 1,410 |
| 2003-11-26 | 284 | 284 | 272 | 272 | 4,000 | 1,360 |
| 2003-11-25 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2003-11-21 | 285 | 295 | 285 | 290 | 19,000 | 1,450 |
| 2003-11-20 | 286 | 290 | 284 | 289 | 34,000 | 1,445 |
| 2003-11-19 | 291 | 291 | 286 | 286 | 10,000 | 1,430 |
| 2003-11-18 | 285 | 291 | 285 | 291 | 11,000 | 1,455 |
| 2003-11-17 | 299 | 299 | 286 | 291 | 13,000 | 1,455 |
| 2003-11-14 | 296 | 297 | 295 | 297 | 17,000 | 1,485 |
| 2003-11-13 | 295 | 295 | 290 | 295 | 15,000 | 1,475 |
| 2003-11-12 | 292 | 292 | 287 | 287 | 5,000 | 1,435 |
| 2003-11-11 | 296 | 296 | 280 | 280 | 6,000 | 1,400 |
| 2003-11-10 | 295 | 299 | 292 | 299 | 8,000 | 1,495 |
| 2003-11-07 | 290 | 293 | 285 | 291 | 24,000 | 1,455 |
| 2003-11-06 | 295 | 295 | 291 | 291 | 6,000 | 1,455 |
| 2003-11-05 | 290 | 291 | 289 | 291 | 4,000 | 1,455 |
| 2003-11-04 | 291 | 297 | 290 | 290 | 14,000 | 1,450 |
| 2003-10-31 | 295 | 295 | 286 | 290 | 13,000 | 1,450 |
| 2003-10-30 | 295 | 296 | 293 | 293 | 12,000 | 1,465 |
| 2003-10-29 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2003-10-28 | 290 | 290 | 286 | 286 | 13,000 | 1,430 |
| 2003-10-27 | 282 | 290 | 282 | 290 | 6,000 | 1,450 |
| 2003-10-24 | 281 | 290 | 281 | 287 | 24,000 | 1,435 |
| 2003-10-23 | 285 | 290 | 284 | 286 | 31,000 | 1,430 |
| 2003-10-22 | 287 | 296 | 287 | 292 | 16,000 | 1,460 |
| 2003-10-21 | 293 | 293 | 285 | 287 | 14,000 | 1,435 |
| 2003-10-20 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2003-10-17 | 291 | 294 | 283 | 290 | 33,000 | 1,450 |
| 2003-10-16 | 295 | 297 | 284 | 285 | 45,000 | 1,425 |
| 2003-10-15 | 287 | 292 | 287 | 288 | 9,000 | 1,440 |
| 2003-10-14 | 284 | 300 | 282 | 283 | 28,000 | 1,415 |
| 2003-10-10 | 280 | 285 | 280 | 285 | 29,000 | 1,425 |
| 2003-10-09 | 281 | 287 | 281 | 282 | 16,000 | 1,410 |
| 2003-10-08 | 283 | 286 | 283 | 286 | 3,000 | 1,430 |
| 2003-10-07 | 280 | 287 | 280 | 281 | 11,000 | 1,405 |
| 2003-10-06 | 278 | 278 | 276 | 276 | 4,000 | 1,380 |
| 2003-10-03 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2003-10-02 | 266 | 269 | 266 | 269 | 3,000 | 1,345 |
| 2003-10-01 | 264 | 269 | 264 | 264 | 13,000 | 1,320 |
| 2003-09-30 | 260 | 266 | 260 | 266 | 10,000 | 1,330 |
| 2003-09-29 | 270 | 271 | 265 | 265 | 6,000 | 1,325 |
| 2003-09-26 | 279 | 279 | 273 | 273 | 5,000 | 1,365 |
| 2003-09-25 | 274 | 274 | 274 | 274 | 6,000 | 1,370 |
| 2003-09-24 | 284 | 284 | 279 | 279 | 5,000 | 1,395 |
| 2003-09-22 | 290 | 290 | 285 | 285 | 12,000 | 1,425 |
| 2003-09-19 | 286 | 289 | 285 | 289 | 9,000 | 1,445 |
| 2003-09-18 | 288 | 290 | 284 | 285 | 38,000 | 1,425 |
| 2003-09-17 | 284 | 286 | 283 | 286 | 22,000 | 1,430 |
| 2003-09-16 | 289 | 290 | 284 | 284 | 16,000 | 1,420 |
| 2003-09-12 | 292 | 293 | 287 | 287 | 98,000 | 1,435 |
| 2003-09-11 | 282 | 289 | 282 | 289 | 12,000 | 1,445 |
| 2003-09-10 | 280 | 284 | 280 | 282 | 20,000 | 1,410 |
| 2003-09-09 | 280 | 286 | 280 | 282 | 38,000 | 1,410 |
| 2003-09-08 | 284 | 284 | 282 | 282 | 11,000 | 1,410 |
| 2003-09-05 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2003-09-04 | 285 | 287 | 284 | 284 | 40,000 | 1,420 |
| 2003-09-03 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 2003-09-02 | 285 | 285 | 283 | 285 | 12,000 | 1,425 |
| 2003-09-01 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2003-08-29 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2003-08-28 | 290 | 290 | 285 | 285 | 24,000 | 1,425 |
| 2003-08-27 | 285 | 286 | 284 | 286 | 21,000 | 1,430 |
| 2003-08-26 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 2003-08-25 | 285 | 286 | 285 | 285 | 14,000 | 1,425 |
| 2003-08-22 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2003-08-21 | 285 | 295 | 280 | 295 | 72,000 | 1,475 |
| 2003-08-20 | 289 | 290 | 288 | 290 | 23,000 | 1,450 |
| 2003-08-19 | 299 | 301 | 295 | 295 | 30,000 | 1,475 |
| 2003-08-18 | 300 | 301 | 297 | 297 | 14,000 | 1,485 |
| 2003-08-15 | 300 | 300 | 290 | 294 | 27,000 | 1,470 |
| 2003-08-14 | 286 | 290 | 286 | 289 | 28,000 | 1,445 |
| 2003-08-13 | 283 | 283 | 280 | 282 | 11,000 | 1,410 |
| 2003-08-12 | 280 | 281 | 280 | 280 | 10,000 | 1,400 |
| 2003-08-11 | 280 | 281 | 275 | 280 | 20,000 | 1,400 |
| 2003-08-08 | 280 | 284 | 275 | 275 | 40,000 | 1,375 |
| 2003-08-07 | 290 | 290 | 285 | 285 | 15,000 | 1,425 |
| 2003-08-06 | 281 | 292 | 263 | 286 | 44,000 | 1,430 |
| 2003-08-05 | 301 | 301 | 288 | 288 | 27,000 | 1,440 |
| 2003-08-04 | 293 | 305 | 293 | 300 | 58,000 | 1,500 |
| 2003-08-01 | 285 | 291 | 282 | 287 | 30,000 | 1,435 |
| 2003-07-31 | 281 | 281 | 280 | 281 | 17,000 | 1,405 |
| 2003-07-30 | 280 | 285 | 280 | 282 | 14,000 | 1,410 |
| 2003-07-29 | 285 | 285 | 280 | 280 | 29,000 | 1,400 |
| 2003-07-28 | 280 | 284 | 280 | 280 | 19,000 | 1,400 |
| 2003-07-25 | 277 | 282 | 276 | 278 | 53,000 | 1,390 |
| 2003-07-24 | 279 | 285 | 278 | 282 | 46,000 | 1,410 |
| 2003-07-23 | 278 | 280 | 278 | 278 | 33,000 | 1,390 |
| 2003-07-22 | 278 | 278 | 274 | 278 | 37,000 | 1,390 |
| 2003-07-18 | 273 | 275 | 273 | 274 | 38,000 | 1,370 |
| 2003-07-17 | 271 | 275 | 271 | 271 | 37,000 | 1,355 |
| 2003-07-16 | 272 | 275 | 271 | 274 | 38,000 | 1,370 |
| 2003-07-15 | 275 | 275 | 271 | 273 | 37,000 | 1,365 |
| 2003-07-14 | 272 | 276 | 272 | 276 | 13,000 | 1,380 |
| 2003-07-11 | 270 | 276 | 270 | 275 | 36,000 | 1,375 |
| 2003-07-10 | 267 | 275 | 265 | 275 | 32,000 | 1,375 |
| 2003-07-09 | 273 | 273 | 269 | 270 | 42,000 | 1,350 |
| 2003-07-08 | 270 | 273 | 269 | 273 | 47,000 | 1,365 |
| 2003-07-07 | 261 | 264 | 259 | 263 | 29,000 | 1,315 |
| 2003-07-04 | 259 | 259 | 256 | 256 | 30,000 | 1,280 |
| 2003-07-03 | 259 | 259 | 255 | 256 | 24,000 | 1,280 |
| 2003-07-02 | 251 | 256 | 251 | 251 | 37,000 | 1,255 |
| 2003-07-01 | 250 | 252 | 248 | 250 | 19,000 | 1,250 |
| 2003-06-30 | 250 | 252 | 244 | 252 | 14,000 | 1,260 |
| 2003-06-27 | 253 | 256 | 250 | 250 | 17,000 | 1,250 |
| 2003-06-26 | 243 | 251 | 243 | 249 | 46,000 | 1,245 |
| 2003-06-25 | 246 | 247 | 246 | 246 | 8,000 | 1,230 |
| 2003-06-24 | 244 | 245 | 244 | 245 | 28,000 | 1,225 |
| 2003-06-23 | 245 | 245 | 240 | 245 | 10,000 | 1,225 |
| 2003-06-20 | 240 | 244 | 235 | 240 | 33,000 | 1,200 |
| 2003-06-19 | 245 | 246 | 243 | 243 | 36,000 | 1,215 |
| 2003-06-18 | 242 | 243 | 239 | 239 | 20,000 | 1,195 |
| 2003-06-17 | 242 | 246 | 240 | 241 | 47,000 | 1,205 |
| 2003-06-16 | 240 | 246 | 236 | 242 | 26,000 | 1,210 |
| 2003-06-13 | 242 | 245 | 241 | 245 | 84,000 | 1,225 |
| 2003-06-12 | 239 | 240 | 235 | 235 | 29,000 | 1,175 |
| 2003-06-11 | 240 | 240 | 240 | 240 | 13,000 | 1,200 |
| 2003-06-10 | 232 | 240 | 232 | 235 | 27,000 | 1,175 |
| 2003-06-09 | 239 | 239 | 226 | 235 | 14,000 | 1,175 |
| 2003-06-06 | 239 | 239 | 233 | 238 | 8,000 | 1,190 |
| 2003-06-05 | 243 | 243 | 235 | 235 | 21,000 | 1,175 |
| 2003-06-04 | 235 | 239 | 235 | 238 | 7,000 | 1,190 |
| 2003-06-03 | 231 | 239 | 231 | 239 | 19,000 | 1,195 |
| 2003-06-02 | 235 | 236 | 235 | 236 | 8,000 | 1,180 |
| 2003-05-30 | 232 | 237 | 232 | 233 | 43,000 | 1,165 |
| 2003-05-29 | 230 | 232 | 230 | 230 | 7,000 | 1,150 |
| 2003-05-28 | 227 | 230 | 226 | 230 | 22,000 | 1,150 |
| 2003-05-27 | 231 | 232 | 230 | 230 | 31,000 | 1,150 |
| 2003-05-26 | 230 | 231 | 227 | 227 | 47,000 | 1,135 |
| 2003-05-23 | 229 | 233 | 227 | 230 | 38,000 | 1,150 |
| 2003-05-22 | 229 | 231 | 228 | 230 | 23,000 | 1,150 |
| 2003-05-21 | 220 | 234 | 220 | 230 | 101,000 | 1,150 |
| 2003-05-20 | 220 | 220 | 215 | 215 | 7,000 | 1,075 |
| 2003-05-19 | 224 | 224 | 220 | 220 | 9,000 | 1,100 |
| 2003-05-16 | 214 | 222 | 214 | 222 | 24,000 | 1,110 |
| 2003-05-15 | 220 | 220 | 219 | 219 | 3,000 | 1,095 |
| 2003-05-14 | 215 | 222 | 210 | 221 | 32,000 | 1,105 |
| 2003-05-13 | 220 | 220 | 218 | 218 | 3,000 | 1,090 |
| 2003-05-12 | 210 | 211 | 210 | 210 | 11,000 | 1,050 |
| 2003-05-09 | 207 | 215 | 206 | 215 | 30,000 | 1,075 |
| 2003-05-08 | 211 | 211 | 203 | 208 | 11,000 | 1,040 |
| 2003-05-07 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-05-06 | 220 | 220 | 214 | 215 | 4,000 | 1,075 |
| 2003-05-02 | 217 | 220 | 216 | 217 | 16,000 | 1,085 |
| 2003-05-01 | 216 | 220 | 215 | 217 | 12,000 | 1,085 |
| 2003-04-30 | 217 | 217 | 215 | 216 | 15,000 | 1,080 |
| 2003-04-28 | 215 | 215 | 210 | 210 | 18,000 | 1,050 |
| 2003-04-25 | 215 | 215 | 215 | 215 | 12,000 | 1,075 |
| 2003-04-24 | 215 | 217 | 212 | 215 | 15,000 | 1,075 |
| 2003-04-23 | 212 | 214 | 210 | 211 | 18,000 | 1,055 |
| 2003-04-22 | 210 | 211 | 210 | 211 | 13,000 | 1,055 |
| 2003-04-21 | 211 | 211 | 209 | 209 | 7,000 | 1,045 |
| 2003-04-18 | 213 | 213 | 205 | 210 | 7,000 | 1,050 |
| 2003-04-17 | 211 | 214 | 210 | 213 | 11,000 | 1,065 |
| 2003-04-16 | 203 | 215 | 203 | 214 | 22,000 | 1,070 |
| 2003-04-15 | 206 | 208 | 204 | 208 | 17,000 | 1,040 |
| 2003-04-14 | 206 | 206 | 205 | 206 | 22,000 | 1,030 |
| 2003-04-11 | 209 | 209 | 203 | 207 | 11,000 | 1,035 |
| 2003-04-10 | 205 | 209 | 205 | 209 | 14,000 | 1,045 |
| 2003-04-09 | 205 | 209 | 204 | 209 | 17,000 | 1,045 |
| 2003-04-08 | 205 | 207 | 201 | 207 | 40,000 | 1,035 |
| 2003-04-07 | 203 | 204 | 201 | 201 | 24,000 | 1,005 |
| 2003-04-04 | 203 | 206 | 200 | 201 | 82,000 | 1,005 |
| 2003-04-03 | 204 | 210 | 203 | 203 | 39,000 | 1,015 |
| 2003-04-02 | 198 | 200 | 198 | 198 | 10,000 | 990 |
| 2003-04-01 | 195 | 198 | 195 | 198 | 7,000 | 990 |
| 2003-03-31 | 203 | 203 | 198 | 198 | 4,000 | 990 |
| 2003-03-28 | 200 | 203 | 198 | 198 | 8,000 | 990 |
| 2003-03-27 | 202 | 202 | 200 | 200 | 8,000 | 1,000 |
| 2003-03-26 | 200 | 204 | 200 | 204 | 19,000 | 1,020 |
| 2003-03-25 | 199 | 200 | 194 | 200 | 16,000 | 1,000 |
| 2003-03-24 | 194 | 205 | 194 | 204 | 31,000 | 1,020 |
| 2003-03-20 | 196 | 199 | 195 | 199 | 24,000 | 995 |
| 2003-03-19 | 194 | 196 | 192 | 196 | 39,000 | 980 |
| 2003-03-18 | 195 | 197 | 191 | 197 | 33,000 | 985 |
| 2003-03-17 | 195 | 195 | 189 | 195 | 27,000 | 975 |
| 2003-03-14 | 185 | 193 | 185 | 191 | 148,000 | 955 |
| 2003-03-13 | 190 | 191 | 190 | 190 | 24,000 | 950 |
| 2003-03-12 | 184 | 191 | 184 | 187 | 22,000 | 935 |
| 2003-03-11 | 185 | 190 | 185 | 188 | 35,000 | 940 |
| 2003-03-10 | 179 | 186 | 179 | 185 | 13,000 | 925 |
| 2003-03-07 | 195 | 195 | 189 | 189 | 19,000 | 945 |
| 2003-03-06 | 190 | 193 | 190 | 193 | 14,000 | 965 |
| 2003-03-05 | 196 | 197 | 196 | 196 | 4,000 | 980 |
| 2003-03-04 | 194 | 196 | 193 | 196 | 11,000 | 980 |
| 2003-03-03 | 185 | 196 | 185 | 193 | 18,000 | 965 |
| 2003-02-28 | 185 | 189 | 185 | 189 | 7,000 | 945 |
| 2003-02-27 | 185 | 192 | 185 | 186 | 20,000 | 930 |
| 2003-02-26 | 184 | 187 | 182 | 187 | 20,000 | 935 |
| 2003-02-25 | 182 | 182 | 181 | 181 | 5,000 | 905 |
| 2003-02-24 | 186 | 186 | 180 | 183 | 12,000 | 915 |
| 2003-02-21 | 191 | 191 | 185 | 186 | 8,000 | 930 |
| 2003-02-20 | 186 | 186 | 185 | 186 | 9,000 | 930 |
| 2003-02-19 | 192 | 192 | 186 | 188 | 35,000 | 940 |
| 2003-02-18 | 195 | 195 | 190 | 192 | 12,000 | 960 |
| 2003-02-17 | 194 | 194 | 190 | 190 | 12,000 | 950 |
| 2003-02-14 | 187 | 190 | 186 | 190 | 63,000 | 950 |
| 2003-02-13 | 186 | 187 | 183 | 187 | 14,000 | 935 |
| 2003-02-12 | 185 | 186 | 185 | 186 | 9,000 | 930 |
| 2003-02-10 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2003-02-07 | 178 | 185 | 178 | 185 | 35,000 | 925 |
| 2003-02-06 | 185 | 185 | 181 | 183 | 19,000 | 915 |
| 2003-02-05 | 174 | 189 | 174 | 186 | 88,000 | 930 |
| 2003-02-04 | 172 | 173 | 172 | 173 | 18,000 | 865 |
| 2003-02-03 | 171 | 171 | 171 | 171 | 6,000 | 855 |
| 2003-01-31 | 170 | 170 | 167 | 169 | 33,000 | 845 |
| 2003-01-30 | 168 | 170 | 167 | 170 | 22,000 | 850 |
| 2003-01-29 | 171 | 171 | 170 | 170 | 12,000 | 850 |
| 2003-01-28 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2003-01-27 | 171 | 172 | 169 | 169 | 21,000 | 845 |
| 2003-01-24 | 176 | 177 | 174 | 175 | 64,000 | 875 |
| 2003-01-23 | 170 | 179 | 168 | 179 | 39,000 | 895 |
| 2003-01-22 | 173 | 174 | 169 | 170 | 23,000 | 850 |
| 2003-01-21 | 166 | 172 | 165 | 172 | 71,000 | 860 |
| 2003-01-20 | 163 | 165 | 161 | 165 | 40,000 | 825 |
| 2003-01-17 | 164 | 165 | 163 | 163 | 18,000 | 815 |
| 2003-01-16 | 164 | 164 | 163 | 164 | 4,000 | 820 |
| 2003-01-15 | 166 | 166 | 160 | 160 | 15,000 | 800 |
| 2003-01-14 | 159 | 164 | 159 | 164 | 3,000 | 820 |
| 2003-01-10 | 156 | 158 | 156 | 158 | 28,000 | 790 |
| 2003-01-09 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2003-01-08 | 160 | 160 | 158 | 158 | 33,000 | 790 |
| 2003-01-07 | 167 | 167 | 162 | 162 | 7,000 | 810 |
| 2003-01-06 | 172 | 172 | 165 | 166 | 13,000 | 830 |
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
