4046 (株)大阪ソーダ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 475 | 475 | 466 | 468 | 25,000 | 2,340 |
| 2005-12-29 | 478 | 480 | 472 | 472 | 86,000 | 2,360 |
| 2005-12-28 | 481 | 487 | 475 | 478 | 151,000 | 2,390 |
| 2005-12-27 | 466 | 475 | 463 | 474 | 118,000 | 2,370 |
| 2005-12-26 | 459 | 465 | 456 | 461 | 142,000 | 2,305 |
| 2005-12-22 | 461 | 461 | 457 | 460 | 25,000 | 2,300 |
| 2005-12-21 | 456 | 463 | 455 | 461 | 110,000 | 2,305 |
| 2005-12-20 | 458 | 464 | 458 | 459 | 30,000 | 2,295 |
| 2005-12-19 | 464 | 465 | 459 | 460 | 53,000 | 2,300 |
| 2005-12-16 | 450 | 463 | 450 | 462 | 81,000 | 2,310 |
| 2005-12-15 | 455 | 455 | 450 | 452 | 43,000 | 2,260 |
| 2005-12-14 | 461 | 461 | 454 | 458 | 95,000 | 2,290 |
| 2005-12-13 | 464 | 464 | 456 | 461 | 112,000 | 2,305 |
| 2005-12-12 | 465 | 468 | 460 | 464 | 85,000 | 2,320 |
| 2005-12-09 | 461 | 461 | 450 | 457 | 191,000 | 2,285 |
| 2005-12-08 | 467 | 468 | 459 | 460 | 117,000 | 2,300 |
| 2005-12-07 | 471 | 474 | 467 | 467 | 79,000 | 2,335 |
| 2005-12-06 | 470 | 471 | 466 | 469 | 110,000 | 2,345 |
| 2005-12-05 | 467 | 470 | 466 | 469 | 155,000 | 2,345 |
| 2005-12-02 | 471 | 471 | 464 | 466 | 162,000 | 2,330 |
| 2005-12-01 | 471 | 472 | 462 | 469 | 287,000 | 2,345 |
| 2005-11-30 | 474 | 475 | 471 | 471 | 243,000 | 2,355 |
| 2005-11-29 | 473 | 474 | 470 | 472 | 270,000 | 2,360 |
| 2005-11-28 | 472 | 474 | 466 | 468 | 539,000 | 2,340 |
| 2005-11-25 | 462 | 466 | 451 | 457 | 389,000 | 2,285 |
| 2005-11-24 | 461 | 465 | 451 | 458 | 1,357,000 | 2,290 |
| 2005-11-22 | 428 | 431 | 426 | 426 | 29,000 | 2,130 |
| 2005-11-21 | 428 | 429 | 422 | 422 | 58,000 | 2,110 |
| 2005-11-18 | 422 | 425 | 417 | 418 | 167,000 | 2,090 |
| 2005-11-17 | 417 | 419 | 413 | 414 | 53,000 | 2,070 |
| 2005-11-16 | 421 | 421 | 400 | 415 | 128,000 | 2,075 |
| 2005-11-15 | 430 | 432 | 423 | 424 | 75,000 | 2,120 |
| 2005-11-14 | 435 | 435 | 428 | 430 | 77,000 | 2,150 |
| 2005-11-11 | 430 | 435 | 430 | 432 | 58,000 | 2,160 |
| 2005-11-10 | 435 | 435 | 428 | 430 | 26,000 | 2,150 |
| 2005-11-09 | 439 | 442 | 430 | 430 | 83,000 | 2,150 |
| 2005-11-08 | 432 | 438 | 431 | 438 | 45,000 | 2,190 |
| 2005-11-07 | 439 | 440 | 430 | 431 | 82,000 | 2,155 |
| 2005-11-04 | 436 | 436 | 431 | 435 | 86,000 | 2,175 |
| 2005-11-02 | 439 | 439 | 432 | 435 | 65,000 | 2,175 |
| 2005-11-01 | 439 | 440 | 434 | 437 | 37,000 | 2,185 |
| 2005-10-31 | 446 | 447 | 439 | 441 | 73,000 | 2,205 |
| 2005-10-28 | 443 | 446 | 433 | 446 | 78,000 | 2,230 |
| 2005-10-27 | 431 | 441 | 431 | 440 | 298,000 | 2,200 |
| 2005-10-26 | 438 | 438 | 429 | 432 | 59,000 | 2,160 |
| 2005-10-25 | 429 | 440 | 429 | 435 | 64,000 | 2,175 |
| 2005-10-24 | 440 | 440 | 428 | 430 | 68,000 | 2,150 |
| 2005-10-21 | 438 | 440 | 434 | 436 | 77,000 | 2,180 |
| 2005-10-20 | 454 | 454 | 439 | 443 | 65,000 | 2,215 |
| 2005-10-19 | 451 | 453 | 445 | 447 | 72,000 | 2,235 |
| 2005-10-18 | 452 | 458 | 445 | 453 | 117,000 | 2,265 |
| 2005-10-17 | 473 | 473 | 454 | 457 | 127,000 | 2,285 |
| 2005-10-14 | 458 | 466 | 454 | 463 | 177,000 | 2,315 |
| 2005-10-13 | 457 | 460 | 449 | 457 | 110,000 | 2,285 |
| 2005-10-12 | 449 | 463 | 446 | 447 | 156,000 | 2,235 |
| 2005-10-11 | 439 | 450 | 439 | 445 | 56,000 | 2,225 |
| 2005-10-07 | 435 | 445 | 433 | 443 | 79,000 | 2,215 |
| 2005-10-06 | 451 | 457 | 438 | 441 | 229,000 | 2,205 |
| 2005-10-05 | 455 | 471 | 455 | 461 | 222,000 | 2,305 |
| 2005-10-04 | 453 | 463 | 451 | 452 | 185,000 | 2,260 |
| 2005-10-03 | 465 | 465 | 449 | 457 | 281,000 | 2,285 |
| 2005-09-30 | 485 | 485 | 453 | 465 | 302,000 | 2,325 |
| 2005-09-29 | 479 | 494 | 470 | 481 | 1,213,000 | 2,405 |
| 2005-09-28 | 463 | 475 | 455 | 475 | 440,000 | 2,375 |
| 2005-09-27 | 445 | 446 | 428 | 440 | 269,000 | 2,200 |
| 2005-09-26 | 441 | 451 | 437 | 443 | 139,000 | 2,215 |
| 2005-09-22 | 436 | 446 | 429 | 443 | 341,000 | 2,215 |
| 2005-09-21 | 471 | 471 | 447 | 451 | 499,000 | 2,255 |
| 2005-09-20 | 478 | 487 | 464 | 474 | 573,000 | 2,370 |
| 2005-09-16 | 470 | 498 | 468 | 480 | 1,572,000 | 2,400 |
| 2005-09-15 | 456 | 465 | 452 | 463 | 1,162,000 | 2,315 |
| 2005-09-14 | 438 | 445 | 427 | 438 | 336,000 | 2,190 |
| 2005-09-13 | 420 | 447 | 418 | 441 | 1,322,000 | 2,205 |
| 2005-09-12 | 411 | 421 | 405 | 420 | 440,000 | 2,100 |
| 2005-09-09 | 392 | 411 | 392 | 406 | 816,000 | 2,030 |
| 2005-09-08 | 390 | 405 | 382 | 395 | 893,000 | 1,975 |
| 2005-09-07 | 380 | 407 | 380 | 389 | 1,795,000 | 1,945 |
| 2005-09-06 | 350 | 370 | 350 | 362 | 195,000 | 1,810 |
| 2005-09-05 | 344 | 348 | 344 | 347 | 33,000 | 1,735 |
| 2005-09-02 | 345 | 345 | 341 | 342 | 15,000 | 1,710 |
| 2005-09-01 | 343 | 343 | 342 | 342 | 9,000 | 1,710 |
| 2005-08-31 | 344 | 345 | 341 | 342 | 15,000 | 1,710 |
| 2005-08-30 | 346 | 346 | 343 | 345 | 27,000 | 1,725 |
| 2005-08-29 | 353 | 353 | 347 | 347 | 3,000 | 1,735 |
| 2005-08-26 | 350 | 350 | 348 | 349 | 4,000 | 1,745 |
| 2005-08-25 | 355 | 355 | 348 | 351 | 16,000 | 1,755 |
| 2005-08-24 | 356 | 356 | 350 | 350 | 7,000 | 1,750 |
| 2005-08-23 | 352 | 355 | 351 | 353 | 31,000 | 1,765 |
| 2005-08-22 | 348 | 348 | 347 | 347 | 41,000 | 1,735 |
| 2005-08-19 | 348 | 348 | 346 | 346 | 26,000 | 1,730 |
| 2005-08-18 | 345 | 349 | 345 | 346 | 48,000 | 1,730 |
| 2005-08-17 | 349 | 350 | 347 | 347 | 13,000 | 1,735 |
| 2005-08-16 | 353 | 353 | 345 | 346 | 40,000 | 1,730 |
| 2005-08-15 | 350 | 351 | 348 | 351 | 7,000 | 1,755 |
| 2005-08-12 | 356 | 356 | 351 | 351 | 9,000 | 1,755 |
| 2005-08-11 | 360 | 360 | 354 | 355 | 18,000 | 1,775 |
| 2005-08-10 | 354 | 356 | 353 | 356 | 17,000 | 1,780 |
| 2005-08-09 | 352 | 352 | 348 | 351 | 33,000 | 1,755 |
| 2005-08-08 | 346 | 351 | 344 | 351 | 75,000 | 1,755 |
| 2005-08-05 | 348 | 349 | 345 | 347 | 24,000 | 1,735 |
| 2005-08-04 | 357 | 357 | 342 | 348 | 17,000 | 1,740 |
| 2005-08-03 | 354 | 356 | 354 | 355 | 17,000 | 1,775 |
| 2005-08-02 | 360 | 360 | 355 | 355 | 7,000 | 1,775 |
| 2005-08-01 | 365 | 366 | 363 | 363 | 12,000 | 1,815 |
| 2005-07-29 | 355 | 362 | 353 | 360 | 16,000 | 1,800 |
| 2005-07-28 | 357 | 357 | 350 | 350 | 19,000 | 1,750 |
| 2005-07-27 | 352 | 355 | 352 | 354 | 13,000 | 1,770 |
| 2005-07-26 | 352 | 352 | 350 | 350 | 7,000 | 1,750 |
| 2005-07-25 | 352 | 352 | 352 | 352 | 9,000 | 1,760 |
| 2005-07-22 | 351 | 353 | 350 | 353 | 18,000 | 1,765 |
| 2005-07-21 | 362 | 363 | 356 | 356 | 23,000 | 1,780 |
| 2005-07-20 | 362 | 362 | 360 | 362 | 8,000 | 1,810 |
| 2005-07-19 | 361 | 365 | 361 | 363 | 18,000 | 1,815 |
| 2005-07-15 | 358 | 361 | 358 | 361 | 9,000 | 1,805 |
| 2005-07-14 | 364 | 364 | 362 | 362 | 3,000 | 1,810 |
| 2005-07-13 | 362 | 365 | 362 | 365 | 7,000 | 1,825 |
| 2005-07-12 | 365 | 365 | 358 | 358 | 5,000 | 1,790 |
| 2005-07-11 | 365 | 365 | 361 | 364 | 7,000 | 1,820 |
| 2005-07-08 | 367 | 369 | 365 | 365 | 44,000 | 1,825 |
| 2005-07-07 | 360 | 368 | 359 | 365 | 47,000 | 1,825 |
| 2005-07-06 | 356 | 360 | 356 | 358 | 55,000 | 1,790 |
| 2005-07-05 | 351 | 351 | 351 | 351 | 4,000 | 1,755 |
| 2005-07-04 | 351 | 352 | 348 | 350 | 28,000 | 1,750 |
| 2005-07-01 | 350 | 350 | 345 | 349 | 18,000 | 1,745 |
| 2005-06-30 | 351 | 351 | 347 | 351 | 19,000 | 1,755 |
| 2005-06-29 | 355 | 356 | 353 | 353 | 12,000 | 1,765 |
| 2005-06-28 | 347 | 350 | 347 | 348 | 16,000 | 1,740 |
| 2005-06-27 | 353 | 353 | 347 | 348 | 20,000 | 1,740 |
| 2005-06-24 | 353 | 356 | 353 | 353 | 17,000 | 1,765 |
| 2005-06-23 | 361 | 361 | 358 | 358 | 13,000 | 1,790 |
| 2005-06-22 | 361 | 361 | 351 | 351 | 18,000 | 1,755 |
| 2005-06-21 | 366 | 366 | 358 | 360 | 49,000 | 1,800 |
| 2005-06-20 | 365 | 365 | 360 | 364 | 57,000 | 1,820 |
| 2005-06-17 | 364 | 365 | 360 | 361 | 21,000 | 1,805 |
| 2005-06-16 | 361 | 365 | 361 | 364 | 23,000 | 1,820 |
| 2005-06-15 | 369 | 369 | 361 | 365 | 28,000 | 1,825 |
| 2005-06-14 | 361 | 367 | 361 | 365 | 38,000 | 1,825 |
| 2005-06-13 | 356 | 366 | 355 | 361 | 120,000 | 1,805 |
| 2005-06-10 | 337 | 365 | 337 | 354 | 290,000 | 1,770 |
| 2005-06-09 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2005-06-08 | 335 | 338 | 333 | 336 | 13,000 | 1,680 |
| 2005-06-07 | 336 | 338 | 333 | 333 | 9,000 | 1,665 |
| 2005-06-06 | 340 | 340 | 336 | 338 | 15,000 | 1,690 |
| 2005-06-03 | 350 | 350 | 345 | 345 | 26,000 | 1,725 |
| 2005-06-02 | 339 | 345 | 339 | 345 | 42,000 | 1,725 |
| 2005-06-01 | 334 | 335 | 334 | 334 | 3,000 | 1,670 |
| 2005-05-31 | 332 | 335 | 331 | 334 | 6,000 | 1,670 |
| 2005-05-30 | 321 | 328 | 319 | 328 | 14,000 | 1,640 |
| 2005-05-27 | 318 | 322 | 318 | 320 | 5,000 | 1,600 |
| 2005-05-26 | 323 | 323 | 319 | 319 | 7,000 | 1,595 |
| 2005-05-25 | 326 | 326 | 323 | 323 | 12,000 | 1,615 |
| 2005-05-24 | 333 | 333 | 328 | 328 | 10,000 | 1,640 |
| 2005-05-23 | 322 | 333 | 322 | 328 | 56,000 | 1,640 |
| 2005-05-20 | 314 | 317 | 308 | 317 | 41,000 | 1,585 |
| 2005-05-19 | 314 | 314 | 313 | 313 | 5,000 | 1,565 |
| 2005-05-18 | 319 | 320 | 316 | 316 | 6,000 | 1,580 |
| 2005-05-17 | 326 | 326 | 319 | 319 | 6,000 | 1,595 |
| 2005-05-16 | 326 | 326 | 325 | 325 | 2,000 | 1,625 |
| 2005-05-13 | 329 | 329 | 328 | 328 | 11,000 | 1,640 |
| 2005-05-11 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2005-05-10 | 333 | 333 | 331 | 331 | 6,000 | 1,655 |
| 2005-05-09 | 329 | 330 | 328 | 330 | 7,000 | 1,650 |
| 2005-05-06 | 325 | 331 | 325 | 329 | 14,000 | 1,645 |
| 2005-05-02 | 331 | 331 | 326 | 326 | 4,000 | 1,630 |
| 2005-04-28 | 330 | 330 | 327 | 330 | 7,000 | 1,650 |
| 2005-04-27 | 329 | 333 | 326 | 329 | 13,000 | 1,645 |
| 2005-04-26 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
| 2005-04-25 | 330 | 332 | 328 | 332 | 7,000 | 1,660 |
| 2005-04-22 | 336 | 336 | 335 | 335 | 4,000 | 1,675 |
| 2005-04-21 | 320 | 327 | 320 | 327 | 6,000 | 1,635 |
| 2005-04-20 | 317 | 325 | 317 | 325 | 5,000 | 1,625 |
| 2005-04-19 | 320 | 320 | 315 | 318 | 14,000 | 1,590 |
| 2005-04-18 | 310 | 312 | 309 | 310 | 39,000 | 1,550 |
| 2005-04-15 | 326 | 330 | 321 | 330 | 27,000 | 1,650 |
| 2005-04-14 | 330 | 332 | 330 | 332 | 13,000 | 1,660 |
| 2005-04-12 | 341 | 341 | 326 | 334 | 45,000 | 1,670 |
| 2005-04-11 | 345 | 347 | 340 | 341 | 32,000 | 1,705 |
| 2005-04-08 | 337 | 341 | 337 | 341 | 8,000 | 1,705 |
| 2005-04-07 | 342 | 342 | 337 | 337 | 10,000 | 1,685 |
| 2005-04-06 | 336 | 340 | 335 | 338 | 38,000 | 1,690 |
| 2005-04-05 | 337 | 337 | 331 | 331 | 13,000 | 1,655 |
| 2005-04-04 | 344 | 344 | 332 | 332 | 30,000 | 1,660 |
| 2005-04-01 | 338 | 340 | 336 | 339 | 22,000 | 1,695 |
| 2005-03-31 | 332 | 342 | 327 | 342 | 14,000 | 1,710 |
| 2005-03-30 | 335 | 335 | 325 | 330 | 52,000 | 1,650 |
| 2005-03-29 | 351 | 351 | 339 | 341 | 52,000 | 1,705 |
| 2005-03-28 | 341 | 345 | 340 | 342 | 108,000 | 1,710 |
| 2005-03-25 | 383 | 385 | 358 | 358 | 90,000 | 1,790 |
| 2005-03-24 | 366 | 399 | 366 | 373 | 167,000 | 1,865 |
| 2005-03-23 | 362 | 367 | 362 | 363 | 27,000 | 1,815 |
| 2005-03-22 | 368 | 368 | 360 | 364 | 57,000 | 1,820 |
| 2005-03-18 | 349 | 361 | 349 | 358 | 118,000 | 1,790 |
| 2005-03-17 | 346 | 351 | 343 | 349 | 50,000 | 1,745 |
| 2005-03-16 | 342 | 345 | 341 | 344 | 13,000 | 1,720 |
| 2005-03-15 | 350 | 351 | 345 | 345 | 31,000 | 1,725 |
| 2005-03-14 | 347 | 350 | 347 | 347 | 68,000 | 1,735 |
| 2005-03-11 | 345 | 347 | 341 | 345 | 190,000 | 1,725 |
| 2005-03-10 | 336 | 337 | 333 | 336 | 26,000 | 1,680 |
| 2005-03-09 | 330 | 339 | 329 | 338 | 34,000 | 1,690 |
| 2005-03-08 | 334 | 335 | 327 | 332 | 26,000 | 1,660 |
| 2005-03-07 | 326 | 334 | 326 | 333 | 42,000 | 1,665 |
| 2005-03-04 | 320 | 325 | 320 | 325 | 19,000 | 1,625 |
| 2005-03-03 | 321 | 325 | 321 | 324 | 14,000 | 1,620 |
| 2005-03-02 | 328 | 328 | 321 | 323 | 29,000 | 1,615 |
| 2005-03-01 | 322 | 325 | 320 | 325 | 24,000 | 1,625 |
| 2005-02-28 | 319 | 328 | 317 | 321 | 58,000 | 1,605 |
| 2005-02-25 | 301 | 313 | 301 | 313 | 61,000 | 1,565 |
| 2005-02-24 | 300 | 305 | 297 | 303 | 42,000 | 1,515 |
| 2005-02-23 | 297 | 297 | 293 | 293 | 28,000 | 1,465 |
| 2005-02-22 | 296 | 297 | 295 | 297 | 7,000 | 1,485 |
| 2005-02-21 | 300 | 301 | 299 | 300 | 11,000 | 1,500 |
| 2005-02-18 | 295 | 299 | 295 | 299 | 9,000 | 1,495 |
| 2005-02-17 | 301 | 301 | 295 | 295 | 18,000 | 1,475 |
| 2005-02-16 | 303 | 303 | 302 | 303 | 9,000 | 1,515 |
| 2005-02-15 | 304 | 304 | 304 | 304 | 6,000 | 1,520 |
| 2005-02-14 | 308 | 309 | 304 | 304 | 16,000 | 1,520 |
| 2005-02-10 | 309 | 309 | 308 | 308 | 6,000 | 1,540 |
| 2005-02-09 | 309 | 311 | 309 | 309 | 14,000 | 1,545 |
| 2005-02-08 | 308 | 309 | 307 | 308 | 19,000 | 1,540 |
| 2005-02-07 | 307 | 307 | 302 | 307 | 16,000 | 1,535 |
| 2005-02-04 | 307 | 307 | 305 | 306 | 17,000 | 1,530 |
| 2005-02-03 | 305 | 307 | 301 | 302 | 30,000 | 1,510 |
| 2005-02-02 | 298 | 300 | 296 | 298 | 17,000 | 1,490 |
| 2005-02-01 | 299 | 299 | 298 | 298 | 7,000 | 1,490 |
| 2005-01-31 | 298 | 299 | 298 | 299 | 5,000 | 1,495 |
| 2005-01-28 | 300 | 300 | 298 | 298 | 8,000 | 1,490 |
| 2005-01-27 | 297 | 300 | 296 | 300 | 24,000 | 1,500 |
| 2005-01-26 | 297 | 299 | 296 | 299 | 20,000 | 1,495 |
| 2005-01-25 | 296 | 297 | 295 | 295 | 14,000 | 1,475 |
| 2005-01-24 | 296 | 298 | 294 | 295 | 22,000 | 1,475 |
| 2005-01-21 | 296 | 297 | 296 | 297 | 13,000 | 1,485 |
| 2005-01-20 | 298 | 298 | 297 | 297 | 15,000 | 1,485 |
| 2005-01-19 | 298 | 299 | 298 | 299 | 7,000 | 1,495 |
| 2005-01-18 | 299 | 301 | 299 | 299 | 11,000 | 1,495 |
| 2005-01-17 | 300 | 301 | 298 | 298 | 13,000 | 1,490 |
| 2005-01-14 | 299 | 299 | 294 | 299 | 20,000 | 1,495 |
| 2005-01-13 | 302 | 302 | 298 | 298 | 7,000 | 1,490 |
| 2005-01-12 | 299 | 301 | 299 | 299 | 7,000 | 1,495 |
| 2005-01-11 | 300 | 301 | 298 | 298 | 14,000 | 1,490 |
| 2005-01-07 | 297 | 299 | 297 | 298 | 4,000 | 1,490 |
| 2005-01-06 | 295 | 299 | 295 | 296 | 10,000 | 1,480 |
| 2005-01-05 | 297 | 300 | 297 | 297 | 14,000 | 1,485 |
| 2005-01-04 | 300 | 300 | 299 | 300 | 12,000 | 1,500 |
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
