4046 (株)大阪ソーダ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 303 | 315 | 299 | 300 | 83,000 | 300 |
| 2004-12-29 | 303 | 303 | 299 | 299 | 2,000 | 299 |
| 2004-12-28 | 298 | 301 | 298 | 301 | 2,000 | 301 |
| 2004-12-27 | 301 | 301 | 298 | 298 | 11,000 | 298 |
| 2004-12-24 | 299 | 300 | 298 | 299 | 17,000 | 299 |
| 2004-12-22 | 295 | 299 | 295 | 295 | 31,000 | 295 |
| 2004-12-21 | 291 | 293 | 291 | 293 | 17,000 | 293 |
| 2004-12-20 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2004-12-17 | 287 | 291 | 287 | 291 | 16,000 | 291 |
| 2004-12-16 | 287 | 287 | 286 | 287 | 28,000 | 287 |
| 2004-12-15 | 293 | 293 | 292 | 292 | 4,000 | 292 |
| 2004-12-14 | 291 | 291 | 287 | 289 | 6,000 | 289 |
| 2004-12-13 | 288 | 289 | 288 | 288 | 7,000 | 288 |
| 2004-12-10 | 291 | 291 | 285 | 286 | 94,000 | 286 |
| 2004-12-09 | 293 | 295 | 291 | 291 | 30,000 | 291 |
| 2004-12-08 | 288 | 291 | 288 | 290 | 23,000 | 290 |
| 2004-12-07 | 286 | 288 | 285 | 285 | 17,000 | 285 |
| 2004-12-06 | 282 | 287 | 282 | 285 | 14,000 | 285 |
| 2004-12-03 | 285 | 285 | 283 | 285 | 14,000 | 285 |
| 2004-12-02 | 286 | 286 | 282 | 284 | 23,000 | 284 |
| 2004-12-01 | 284 | 284 | 279 | 280 | 21,000 | 280 |
| 2004-11-30 | 283 | 286 | 283 | 286 | 11,000 | 286 |
| 2004-11-29 | 278 | 284 | 276 | 284 | 30,000 | 284 |
| 2004-11-26 | 285 | 286 | 285 | 285 | 7,000 | 285 |
| 2004-11-25 | 289 | 289 | 286 | 287 | 14,000 | 287 |
| 2004-11-24 | 292 | 293 | 287 | 287 | 69,000 | 287 |
| 2004-11-22 | 275 | 280 | 275 | 280 | 16,000 | 280 |
| 2004-11-19 | 277 | 277 | 275 | 275 | 23,000 | 275 |
| 2004-11-18 | 278 | 280 | 275 | 277 | 43,000 | 277 |
| 2004-11-17 | 280 | 280 | 278 | 279 | 11,000 | 279 |
| 2004-11-16 | 280 | 281 | 278 | 278 | 63,000 | 278 |
| 2004-11-15 | 281 | 281 | 276 | 279 | 17,000 | 279 |
| 2004-11-12 | 274 | 280 | 274 | 280 | 13,000 | 280 |
| 2004-11-11 | 280 | 285 | 277 | 277 | 42,000 | 277 |
| 2004-11-10 | 277 | 280 | 277 | 280 | 22,000 | 280 |
| 2004-11-09 | 282 | 282 | 273 | 277 | 41,000 | 277 |
| 2004-11-08 | 287 | 289 | 281 | 282 | 52,000 | 282 |
| 2004-11-05 | 291 | 291 | 284 | 287 | 13,000 | 287 |
| 2004-11-04 | 298 | 298 | 287 | 291 | 27,000 | 291 |
| 2004-11-02 | 295 | 297 | 295 | 297 | 10,000 | 297 |
| 2004-11-01 | 295 | 295 | 292 | 295 | 14,000 | 295 |
| 2004-10-29 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2004-10-28 | 295 | 297 | 294 | 296 | 11,000 | 296 |
| 2004-10-26 | 298 | 299 | 298 | 299 | 6,000 | 299 |
| 2004-10-25 | 300 | 301 | 300 | 301 | 8,000 | 301 |
| 2004-10-22 | 300 | 303 | 300 | 303 | 21,000 | 303 |
| 2004-10-20 | 305 | 306 | 301 | 301 | 6,000 | 301 |
| 2004-10-19 | 305 | 306 | 305 | 306 | 15,000 | 306 |
| 2004-10-18 | 303 | 305 | 303 | 304 | 3,000 | 304 |
| 2004-10-15 | 305 | 305 | 303 | 303 | 23,000 | 303 |
| 2004-10-14 | 306 | 308 | 306 | 306 | 13,000 | 306 |
| 2004-10-13 | 308 | 310 | 306 | 310 | 13,000 | 310 |
| 2004-10-12 | 311 | 314 | 305 | 306 | 53,000 | 306 |
| 2004-10-08 | 309 | 309 | 305 | 305 | 20,000 | 305 |
| 2004-10-07 | 313 | 316 | 312 | 314 | 14,000 | 314 |
| 2004-10-06 | 317 | 317 | 313 | 313 | 38,000 | 313 |
| 2004-10-05 | 317 | 318 | 315 | 317 | 24,000 | 317 |
| 2004-10-04 | 318 | 320 | 316 | 318 | 40,000 | 318 |
| 2004-10-01 | 320 | 320 | 316 | 316 | 13,000 | 316 |
| 2004-09-30 | 318 | 321 | 316 | 318 | 14,000 | 318 |
| 2004-09-29 | 323 | 323 | 316 | 321 | 35,000 | 321 |
| 2004-09-28 | 331 | 336 | 320 | 321 | 52,000 | 321 |
| 2004-09-27 | 363 | 363 | 335 | 338 | 130,000 | 338 |
| 2004-09-24 | 327 | 350 | 327 | 350 | 333,000 | 350 |
| 2004-09-22 | 320 | 323 | 320 | 323 | 62,000 | 323 |
| 2004-09-21 | 324 | 324 | 320 | 320 | 16,000 | 320 |
| 2004-09-17 | 316 | 321 | 315 | 315 | 11,000 | 315 |
| 2004-09-16 | 315 | 319 | 314 | 316 | 10,000 | 316 |
| 2004-09-15 | 320 | 321 | 320 | 320 | 7,000 | 320 |
| 2004-09-14 | 319 | 319 | 318 | 319 | 5,000 | 319 |
| 2004-09-13 | 314 | 324 | 314 | 319 | 24,000 | 319 |
| 2004-09-10 | 317 | 317 | 307 | 307 | 99,000 | 307 |
| 2004-09-09 | 313 | 316 | 309 | 316 | 7,000 | 316 |
| 2004-09-08 | 305 | 314 | 305 | 314 | 7,000 | 314 |
| 2004-09-07 | 305 | 305 | 303 | 303 | 12,000 | 303 |
| 2004-09-06 | 303 | 304 | 303 | 303 | 19,000 | 303 |
| 2004-09-03 | 303 | 305 | 303 | 305 | 8,000 | 305 |
| 2004-09-02 | 302 | 302 | 300 | 300 | 17,000 | 300 |
| 2004-09-01 | 300 | 302 | 299 | 302 | 4,000 | 302 |
| 2004-08-31 | 294 | 299 | 294 | 299 | 3,000 | 299 |
| 2004-08-27 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-08-25 | 293 | 298 | 293 | 298 | 3,000 | 298 |
| 2004-08-23 | 300 | 301 | 294 | 294 | 5,000 | 294 |
| 2004-08-20 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2004-08-19 | 293 | 295 | 291 | 291 | 7,000 | 291 |
| 2004-08-18 | 293 | 293 | 292 | 292 | 14,000 | 292 |
| 2004-08-16 | 296 | 296 | 292 | 292 | 5,000 | 292 |
| 2004-08-13 | 298 | 298 | 292 | 292 | 19,000 | 292 |
| 2004-08-12 | 298 | 298 | 294 | 294 | 7,000 | 294 |
| 2004-08-11 | 298 | 299 | 298 | 299 | 5,000 | 299 |
| 2004-08-10 | 299 | 299 | 291 | 297 | 24,000 | 297 |
| 2004-08-09 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2004-08-06 | 295 | 299 | 295 | 299 | 4,000 | 299 |
| 2004-08-04 | 296 | 296 | 290 | 294 | 14,000 | 294 |
| 2004-08-03 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2004-08-02 | 296 | 301 | 296 | 301 | 3,000 | 301 |
| 2004-07-30 | 299 | 299 | 296 | 296 | 5,000 | 296 |
| 2004-07-29 | 295 | 295 | 291 | 291 | 8,000 | 291 |
| 2004-07-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-07-27 | 301 | 301 | 295 | 295 | 5,000 | 295 |
| 2004-07-26 | 299 | 299 | 298 | 298 | 8,000 | 298 |
| 2004-07-23 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-07-22 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-07-21 | 299 | 299 | 298 | 298 | 14,000 | 298 |
| 2004-07-20 | 291 | 299 | 291 | 299 | 27,000 | 299 |
| 2004-07-16 | 298 | 298 | 293 | 293 | 10,000 | 293 |
| 2004-07-15 | 312 | 312 | 306 | 306 | 8,000 | 306 |
| 2004-07-14 | 317 | 318 | 316 | 316 | 7,000 | 316 |
| 2004-07-13 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-07-12 | 316 | 322 | 316 | 320 | 18,000 | 320 |
| 2004-07-09 | 316 | 316 | 311 | 311 | 17,000 | 311 |
| 2004-07-07 | 325 | 325 | 318 | 318 | 6,000 | 318 |
| 2004-07-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-07-05 | 326 | 326 | 319 | 319 | 7,000 | 319 |
| 2004-07-02 | 315 | 321 | 315 | 321 | 11,000 | 321 |
| 2004-07-01 | 318 | 319 | 318 | 318 | 6,000 | 318 |
| 2004-06-30 | 312 | 319 | 312 | 319 | 34,000 | 319 |
| 2004-06-29 | 317 | 317 | 314 | 314 | 2,000 | 314 |
| 2004-06-28 | 312 | 318 | 312 | 313 | 9,000 | 313 |
| 2004-06-25 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2004-06-24 | 320 | 320 | 317 | 318 | 11,000 | 318 |
| 2004-06-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-06-22 | 311 | 313 | 311 | 313 | 6,000 | 313 |
| 2004-06-21 | 316 | 319 | 316 | 319 | 15,000 | 319 |
| 2004-06-18 | 322 | 322 | 311 | 311 | 17,000 | 311 |
| 2004-06-17 | 330 | 330 | 322 | 322 | 13,000 | 322 |
| 2004-06-16 | 340 | 340 | 320 | 328 | 51,000 | 328 |
| 2004-06-15 | 308 | 335 | 308 | 325 | 76,000 | 325 |
| 2004-06-14 | 301 | 312 | 301 | 312 | 18,000 | 312 |
| 2004-06-11 | 299 | 300 | 299 | 300 | 106,000 | 300 |
| 2004-06-10 | 298 | 300 | 298 | 300 | 8,000 | 300 |
| 2004-06-09 | 300 | 300 | 297 | 297 | 9,000 | 297 |
| 2004-06-08 | 301 | 301 | 299 | 300 | 10,000 | 300 |
| 2004-06-07 | 299 | 301 | 297 | 301 | 19,000 | 301 |
| 2004-06-04 | 296 | 298 | 296 | 298 | 3,000 | 298 |
| 2004-06-03 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2004-06-02 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2004-06-01 | 295 | 296 | 295 | 295 | 12,000 | 295 |
| 2004-05-31 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-05-28 | 296 | 296 | 290 | 290 | 16,000 | 290 |
| 2004-05-27 | 290 | 293 | 290 | 292 | 12,000 | 292 |
| 2004-05-26 | 295 | 295 | 293 | 294 | 24,000 | 294 |
| 2004-05-25 | 289 | 294 | 289 | 290 | 8,000 | 290 |
| 2004-05-24 | 294 | 294 | 288 | 291 | 16,000 | 291 |
| 2004-05-21 | 292 | 294 | 290 | 290 | 20,000 | 290 |
| 2004-05-20 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-05-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-05-18 | 285 | 290 | 285 | 289 | 20,000 | 289 |
| 2004-05-17 | 289 | 290 | 287 | 288 | 39,000 | 288 |
| 2004-05-14 | 284 | 290 | 284 | 288 | 39,000 | 288 |
| 2004-05-13 | 289 | 289 | 289 | 289 | 6,000 | 289 |
| 2004-05-12 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2004-05-11 | 287 | 290 | 287 | 290 | 12,000 | 290 |
| 2004-05-10 | 290 | 295 | 286 | 286 | 33,000 | 286 |
| 2004-05-07 | 287 | 290 | 285 | 290 | 22,000 | 290 |
| 2004-05-06 | 291 | 296 | 288 | 288 | 25,000 | 288 |
| 2004-04-30 | 292 | 296 | 289 | 289 | 35,000 | 289 |
| 2004-04-28 | 296 | 296 | 295 | 295 | 20,000 | 295 |
| 2004-04-27 | 288 | 295 | 288 | 291 | 75,000 | 291 |
| 2004-04-26 | 290 | 295 | 286 | 286 | 21,000 | 286 |
| 2004-04-23 | 294 | 294 | 289 | 289 | 16,000 | 289 |
| 2004-04-22 | 297 | 297 | 294 | 294 | 15,000 | 294 |
| 2004-04-21 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2004-04-20 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2004-04-19 | 292 | 292 | 289 | 291 | 14,000 | 291 |
| 2004-04-16 | 295 | 295 | 291 | 291 | 14,000 | 291 |
| 2004-04-15 | 295 | 298 | 290 | 290 | 33,000 | 290 |
| 2004-04-14 | 297 | 297 | 293 | 295 | 16,000 | 295 |
| 2004-04-13 | 291 | 295 | 291 | 295 | 4,000 | 295 |
| 2004-04-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-04-09 | 296 | 296 | 291 | 291 | 5,000 | 291 |
| 2004-04-08 | 294 | 295 | 293 | 293 | 18,000 | 293 |
| 2004-04-07 | 295 | 296 | 292 | 294 | 26,000 | 294 |
| 2004-04-06 | 295 | 296 | 290 | 294 | 21,000 | 294 |
| 2004-04-05 | 298 | 298 | 290 | 292 | 38,000 | 292 |
| 2004-04-02 | 295 | 296 | 295 | 296 | 7,000 | 296 |
| 2004-04-01 | 294 | 295 | 291 | 291 | 4,000 | 291 |
| 2004-03-31 | 291 | 291 | 289 | 291 | 4,000 | 291 |
| 2004-03-30 | 295 | 295 | 290 | 291 | 8,000 | 291 |
| 2004-03-29 | 294 | 295 | 294 | 295 | 4,000 | 295 |
| 2004-03-26 | 290 | 293 | 290 | 293 | 5,000 | 293 |
| 2004-03-25 | 289 | 289 | 286 | 287 | 6,000 | 287 |
| 2004-03-23 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-03-22 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2004-03-19 | 293 | 294 | 293 | 294 | 4,000 | 294 |
| 2004-03-18 | 295 | 297 | 292 | 296 | 20,000 | 296 |
| 2004-03-17 | 289 | 295 | 289 | 295 | 6,000 | 295 |
| 2004-03-16 | 291 | 291 | 288 | 289 | 6,000 | 289 |
| 2004-03-15 | 295 | 295 | 292 | 293 | 6,000 | 293 |
| 2004-03-12 | 286 | 291 | 286 | 290 | 120,000 | 290 |
| 2004-03-11 | 285 | 291 | 285 | 291 | 24,000 | 291 |
| 2004-03-10 | 290 | 292 | 290 | 291 | 22,000 | 291 |
| 2004-03-09 | 287 | 289 | 287 | 289 | 5,000 | 289 |
| 2004-03-08 | 292 | 293 | 288 | 291 | 30,000 | 291 |
| 2004-03-05 | 288 | 292 | 288 | 292 | 28,000 | 292 |
| 2004-03-04 | 294 | 294 | 292 | 292 | 4,000 | 292 |
| 2004-03-03 | 294 | 294 | 292 | 292 | 2,000 | 292 |
| 2004-03-02 | 295 | 295 | 292 | 292 | 12,000 | 292 |
| 2004-03-01 | 296 | 296 | 294 | 294 | 13,000 | 294 |
| 2004-02-27 | 291 | 294 | 288 | 291 | 20,000 | 291 |
| 2004-02-26 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2004-02-25 | 288 | 296 | 288 | 296 | 35,000 | 296 |
| 2004-02-24 | 288 | 290 | 287 | 289 | 11,000 | 289 |
| 2004-02-23 | 289 | 292 | 288 | 292 | 8,000 | 292 |
| 2004-02-20 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2004-02-19 | 291 | 293 | 286 | 289 | 39,000 | 289 |
| 2004-02-18 | 291 | 291 | 291 | 291 | 12,000 | 291 |
| 2004-02-17 | 290 | 290 | 288 | 288 | 3,000 | 288 |
| 2004-02-16 | 288 | 288 | 286 | 286 | 2,000 | 286 |
| 2004-02-13 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2004-02-10 | 289 | 289 | 287 | 287 | 14,000 | 287 |
| 2004-02-09 | 288 | 290 | 288 | 288 | 19,000 | 288 |
| 2004-02-06 | 285 | 287 | 285 | 287 | 24,000 | 287 |
| 2004-02-05 | 285 | 291 | 285 | 286 | 68,000 | 286 |
| 2004-02-04 | 288 | 290 | 285 | 285 | 10,000 | 285 |
| 2004-02-03 | 291 | 291 | 287 | 287 | 20,000 | 287 |
| 2004-02-02 | 288 | 290 | 288 | 288 | 21,000 | 288 |
| 2004-01-30 | 283 | 290 | 283 | 288 | 22,000 | 288 |
| 2004-01-29 | 280 | 290 | 280 | 283 | 44,000 | 283 |
| 2004-01-28 | 283 | 285 | 283 | 284 | 11,000 | 284 |
| 2004-01-27 | 285 | 291 | 285 | 286 | 27,000 | 286 |
| 2004-01-26 | 288 | 290 | 288 | 288 | 6,000 | 288 |
| 2004-01-23 | 280 | 286 | 277 | 279 | 14,000 | 279 |
| 2004-01-22 | 277 | 284 | 277 | 280 | 14,000 | 280 |
| 2004-01-21 | 280 | 284 | 277 | 280 | 5,000 | 280 |
| 2004-01-20 | 281 | 281 | 278 | 278 | 3,000 | 278 |
| 2004-01-19 | 280 | 281 | 280 | 281 | 9,000 | 281 |
| 2004-01-16 | 275 | 280 | 275 | 279 | 14,000 | 279 |
| 2004-01-15 | 273 | 279 | 272 | 272 | 19,000 | 272 |
| 2004-01-14 | 277 | 280 | 272 | 272 | 30,000 | 272 |
| 2004-01-13 | 274 | 278 | 274 | 278 | 17,000 | 278 |
| 2004-01-09 | 277 | 282 | 272 | 272 | 40,000 | 272 |
| 2004-01-08 | 271 | 273 | 271 | 273 | 14,000 | 273 |
| 2004-01-07 | 266 | 268 | 265 | 268 | 19,000 | 268 |
| 2004-01-06 | 272 | 273 | 267 | 270 | 51,000 | 270 |
| 2004-01-05 | 272 | 272 | 266 | 271 | 30,000 | 271 |
分割・併合履歴 ： [2024-09-27]1株→5株 [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
