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
2004-12-3030331529930083,0001,500
2004-12-293033032992992,0001,495
2004-12-282983012983012,0001,505
2004-12-2730130129829811,0001,490
2004-12-2429930029829917,0001,495
2004-12-2229529929529531,0001,475
2004-12-2129129329129317,0001,465
2004-12-2029229229029011,0001,450
2004-12-1728729128729116,0001,455
2004-12-1628728728628728,0001,435
2004-12-152932932922924,0001,460
2004-12-142912912872896,0001,445
2004-12-132882892882887,0001,440
2004-12-1029129128528694,0001,430
2004-12-0929329529129130,0001,455
2004-12-0828829128829023,0001,450
2004-12-0728628828528517,0001,425
2004-12-0628228728228514,0001,425
2004-12-0328528528328514,0001,425
2004-12-0228628628228423,0001,420
2004-12-0128428427928021,0001,400
2004-11-3028328628328611,0001,430
2004-11-2927828427628430,0001,420
2004-11-262852862852857,0001,425
2004-11-2528928928628714,0001,435
2004-11-2429229328728769,0001,435
2004-11-2227528027528016,0001,400
2004-11-1927727727527523,0001,375
2004-11-1827828027527743,0001,385
2004-11-1728028027827911,0001,395
2004-11-1628028127827863,0001,390
2004-11-1528128127627917,0001,395
2004-11-1227428027428013,0001,400
2004-11-1128028527727742,0001,385
2004-11-1027728027728022,0001,400
2004-11-0928228227327741,0001,385
2004-11-0828728928128252,0001,410
2004-11-0529129128428713,0001,435
2004-11-0429829828729127,0001,455
2004-11-0229529729529710,0001,485
2004-11-0129529529229514,0001,475
2004-10-292942942942941,0001,470
2004-10-2829529729429611,0001,480
2004-10-262982992982996,0001,495
2004-10-253003013003018,0001,505
2004-10-2230030330030321,0001,515
2004-10-203053063013016,0001,505
2004-10-1930530630530615,0001,530
2004-10-183033053033043,0001,520
2004-10-1530530530330323,0001,515
2004-10-1430630830630613,0001,530
2004-10-1330831030631013,0001,550
2004-10-1231131430530653,0001,530
2004-10-0830930930530520,0001,525
2004-10-0731331631231414,0001,570
2004-10-0631731731331338,0001,565
2004-10-0531731831531724,0001,585
2004-10-0431832031631840,0001,590
2004-10-0132032031631613,0001,580
2004-09-3031832131631814,0001,590
2004-09-2932332331632135,0001,605
2004-09-2833133632032152,0001,605
2004-09-27363363335338130,0001,690
2004-09-24327350327350333,0001,750
2004-09-2232032332032362,0001,615
2004-09-2132432432032016,0001,600
2004-09-1731632131531511,0001,575
2004-09-1631531931431610,0001,580
2004-09-153203213203207,0001,600
2004-09-143193193183195,0001,595
2004-09-1331432431431924,0001,595
2004-09-1031731730730799,0001,535
2004-09-093133163093167,0001,580
2004-09-083053143053147,0001,570
2004-09-0730530530330312,0001,515
2004-09-0630330430330319,0001,515
2004-09-033033053033058,0001,525
2004-09-0230230230030017,0001,500
2004-09-013003022993024,0001,510
2004-08-312942992942993,0001,495
2004-08-273023023023021,0001,510
2004-08-252932982932983,0001,490
2004-08-233003012942945,0001,470
2004-08-202962962952952,0001,475
2004-08-192932952912917,0001,455
2004-08-1829329329229214,0001,460
2004-08-162962962922925,0001,460
2004-08-1329829829229219,0001,460
2004-08-122982982942947,0001,470
2004-08-112982992982995,0001,495
2004-08-1029929929129724,0001,485
2004-08-092962962952953,0001,475
2004-08-062952992952994,0001,495
2004-08-0429629629029414,0001,470
2004-08-032962962952952,0001,475
2004-08-022963012963013,0001,505
2004-07-302992992962965,0001,480
2004-07-292952952912918,0001,455
2004-07-282952952952952,0001,475
2004-07-273013012952955,0001,475
2004-07-262992992982988,0001,490
2004-07-232992992992991,0001,495
2004-07-223013013013012,0001,505
2004-07-2129929929829814,0001,490
2004-07-2029129929129927,0001,495
2004-07-1629829829329310,0001,465
2004-07-153123123063068,0001,530
2004-07-143173183163167,0001,580
2004-07-133173173173171,0001,585
2004-07-1231632231632018,0001,600
2004-07-0931631631131117,0001,555
2004-07-073253253183186,0001,590
2004-07-063203203203202,0001,600
2004-07-053263263193197,0001,595
2004-07-0231532131532111,0001,605
2004-07-013183193183186,0001,590
2004-06-3031231931231934,0001,595
2004-06-293173173143142,0001,570
2004-06-283123183123139,0001,565
2004-06-253133133133131,0001,565
2004-06-2432032031731811,0001,590
2004-06-233153153153151,0001,575
2004-06-223113133113136,0001,565
2004-06-2131631931631915,0001,595
2004-06-1832232231131117,0001,555
2004-06-1733033032232213,0001,610
2004-06-1634034032032851,0001,640
2004-06-1530833530832576,0001,625
2004-06-1430131230131218,0001,560
2004-06-11299300299300106,0001,500
2004-06-102983002983008,0001,500
2004-06-093003002972979,0001,485
2004-06-0830130129930010,0001,500
2004-06-0729930129730119,0001,505
2004-06-042962982962983,0001,490
2004-06-032962962962962,0001,480
2004-06-022942942942942,0001,470
2004-06-0129529629529512,0001,475
2004-05-312952952952952,0001,475
2004-05-2829629629029016,0001,450
2004-05-2729029329029212,0001,460
2004-05-2629529529329424,0001,470
2004-05-252892942892908,0001,450
2004-05-2429429428829116,0001,455
2004-05-2129229429029020,0001,450
2004-05-202892892892891,0001,445
2004-05-192902902902901,0001,450
2004-05-1828529028528920,0001,445
2004-05-1728929028728839,0001,440
2004-05-1428429028428839,0001,440
2004-05-132892892892896,0001,445
2004-05-122902902902908,0001,450
2004-05-1128729028729012,0001,450
2004-05-1029029528628633,0001,430
2004-05-0728729028529022,0001,450
2004-05-0629129628828825,0001,440
2004-04-3029229628928935,0001,445
2004-04-2829629629529520,0001,475
2004-04-2728829528829175,0001,455
2004-04-2629029528628621,0001,430
2004-04-2329429428928916,0001,445
2004-04-2229729729429415,0001,470
2004-04-212962962962963,0001,480
2004-04-202932932932933,0001,465
2004-04-1929229228929114,0001,455
2004-04-1629529529129114,0001,455
2004-04-1529529829029033,0001,450
2004-04-1429729729329516,0001,475
2004-04-132912952912954,0001,475
2004-04-122902902902901,0001,450
2004-04-092962962912915,0001,455
2004-04-0829429529329318,0001,465
2004-04-0729529629229426,0001,470
2004-04-0629529629029421,0001,470
2004-04-0529829829029238,0001,460
2004-04-022952962952967,0001,480
2004-04-012942952912914,0001,455
2004-03-312912912892914,0001,455
2004-03-302952952902918,0001,455
2004-03-292942952942954,0001,475
2004-03-262902932902935,0001,465
2004-03-252892892862876,0001,435
2004-03-232902902902903,0001,450
2004-03-222892892892894,0001,445
2004-03-192932942932944,0001,470
2004-03-1829529729229620,0001,480
2004-03-172892952892956,0001,475
2004-03-162912912882896,0001,445
2004-03-152952952922936,0001,465
2004-03-12286291286290120,0001,450
2004-03-1128529128529124,0001,455
2004-03-1029029229029122,0001,455
2004-03-092872892872895,0001,445
2004-03-0829229328829130,0001,455
2004-03-0528829228829228,0001,460
2004-03-042942942922924,0001,460
2004-03-032942942922922,0001,460
2004-03-0229529529229212,0001,460
2004-03-0129629629429413,0001,470
2004-02-2729129428829120,0001,455
2004-02-262892892892893,0001,445
2004-02-2528829628829635,0001,480
2004-02-2428829028728911,0001,445
2004-02-232892922882928,0001,460
2004-02-202892892892891,0001,445
2004-02-1929129328628939,0001,445
2004-02-1829129129129112,0001,455
2004-02-172902902882883,0001,440
2004-02-162882882862862,0001,430
2004-02-132842842842842,0001,420
2004-02-1028928928728714,0001,435
2004-02-0928829028828819,0001,440
2004-02-0628528728528724,0001,435
2004-02-0528529128528668,0001,430
2004-02-0428829028528510,0001,425
2004-02-0329129128728720,0001,435
2004-02-0228829028828821,0001,440
2004-01-3028329028328822,0001,440
2004-01-2928029028028344,0001,415
2004-01-2828328528328411,0001,420
2004-01-2728529128528627,0001,430
2004-01-262882902882886,0001,440
2004-01-2328028627727914,0001,395
2004-01-2227728427728014,0001,400
2004-01-212802842772805,0001,400
2004-01-202812812782783,0001,390
2004-01-192802812802819,0001,405
2004-01-1627528027527914,0001,395
2004-01-1527327927227219,0001,360
2004-01-1427728027227230,0001,360
2004-01-1327427827427817,0001,390
2004-01-0927728227227240,0001,360
2004-01-0827127327127314,0001,365
2004-01-0726626826526819,0001,340
2004-01-0627227326727051,0001,350
2004-01-0527227226627130,0001,355

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