4046 (株)大阪ソーダ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2007-12-27 | 373 | 373 | 369 | 371 | 10,000 | 1,855 |
| 2007-12-26 | 361 | 375 | 361 | 373 | 21,000 | 1,865 |
| 2007-12-25 | 359 | 366 | 359 | 366 | 11,000 | 1,830 |
| 2007-12-21 | 359 | 364 | 359 | 364 | 15,000 | 1,820 |
| 2007-12-20 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-12-19 | 368 | 380 | 368 | 380 | 12,000 | 1,900 |
| 2007-12-18 | 371 | 376 | 371 | 373 | 3,000 | 1,865 |
| 2007-12-17 | 377 | 382 | 377 | 381 | 3,000 | 1,905 |
| 2007-12-14 | 389 | 389 | 385 | 385 | 78,000 | 1,925 |
| 2007-12-13 | 381 | 386 | 381 | 385 | 3,000 | 1,925 |
| 2007-12-12 | 382 | 391 | 382 | 391 | 11,000 | 1,955 |
| 2007-12-11 | 384 | 387 | 384 | 387 | 5,000 | 1,935 |
| 2007-12-10 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2007-12-07 | 385 | 397 | 385 | 394 | 6,000 | 1,970 |
| 2007-12-06 | 394 | 394 | 384 | 384 | 7,000 | 1,920 |
| 2007-12-05 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2007-12-04 | 395 | 395 | 388 | 388 | 7,000 | 1,940 |
| 2007-12-03 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2007-11-30 | 395 | 399 | 389 | 399 | 38,000 | 1,995 |
| 2007-11-29 | 383 | 395 | 383 | 390 | 35,000 | 1,950 |
| 2007-11-28 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2007-11-27 | 373 | 375 | 373 | 375 | 10,000 | 1,875 |
| 2007-11-26 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 2007-11-22 | 376 | 376 | 373 | 373 | 7,000 | 1,865 |
| 2007-11-21 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2007-11-20 | 390 | 390 | 379 | 384 | 6,000 | 1,920 |
| 2007-11-16 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2007-11-15 | 402 | 402 | 392 | 392 | 3,000 | 1,960 |
| 2007-11-14 | 385 | 397 | 385 | 397 | 4,000 | 1,985 |
| 2007-11-13 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-11-12 | 385 | 385 | 380 | 385 | 7,000 | 1,925 |
| 2007-11-09 | 392 | 399 | 392 | 399 | 27,000 | 1,995 |
| 2007-11-08 | 397 | 399 | 392 | 399 | 10,000 | 1,995 |
| 2007-11-07 | 410 | 412 | 410 | 412 | 2,000 | 2,060 |
| 2007-11-02 | 414 | 421 | 414 | 416 | 13,000 | 2,080 |
| 2007-11-01 | 416 | 421 | 416 | 421 | 2,000 | 2,105 |
| 2007-10-31 | 419 | 420 | 419 | 420 | 6,000 | 2,100 |
| 2007-10-30 | 415 | 419 | 415 | 419 | 5,000 | 2,095 |
| 2007-10-29 | 423 | 426 | 423 | 425 | 11,000 | 2,125 |
| 2007-10-26 | 422 | 426 | 421 | 426 | 5,000 | 2,130 |
| 2007-10-25 | 421 | 424 | 419 | 420 | 12,000 | 2,100 |
| 2007-10-24 | 418 | 435 | 418 | 435 | 5,000 | 2,175 |
| 2007-10-23 | 406 | 407 | 402 | 403 | 5,000 | 2,015 |
| 2007-10-22 | 386 | 404 | 384 | 403 | 9,000 | 2,015 |
| 2007-10-19 | 409 | 413 | 409 | 411 | 11,000 | 2,055 |
| 2007-10-18 | 416 | 424 | 416 | 424 | 6,000 | 2,120 |
| 2007-10-17 | 425 | 425 | 416 | 418 | 9,000 | 2,090 |
| 2007-10-16 | 433 | 434 | 430 | 434 | 4,000 | 2,170 |
| 2007-10-15 | 435 | 441 | 433 | 437 | 12,000 | 2,185 |
| 2007-10-12 | 433 | 437 | 433 | 434 | 11,000 | 2,170 |
| 2007-10-11 | 435 | 441 | 435 | 436 | 22,000 | 2,180 |
| 2007-10-10 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-10-09 | 442 | 442 | 441 | 441 | 4,000 | 2,205 |
| 2007-10-05 | 440 | 443 | 439 | 442 | 26,000 | 2,210 |
| 2007-10-03 | 447 | 450 | 444 | 450 | 14,000 | 2,250 |
| 2007-10-02 | 442 | 446 | 442 | 446 | 8,000 | 2,230 |
| 2007-10-01 | 444 | 444 | 437 | 437 | 7,000 | 2,185 |
| 2007-09-28 | 442 | 442 | 435 | 435 | 9,000 | 2,175 |
| 2007-09-27 | 435 | 442 | 435 | 442 | 9,000 | 2,210 |
| 2007-09-26 | 434 | 437 | 434 | 437 | 7,000 | 2,185 |
| 2007-09-25 | 430 | 430 | 430 | 430 | 9,000 | 2,150 |
| 2007-09-21 | 438 | 442 | 435 | 437 | 12,000 | 2,185 |
| 2007-09-20 | 445 | 445 | 443 | 443 | 9,000 | 2,215 |
| 2007-09-19 | 437 | 449 | 437 | 443 | 24,000 | 2,215 |
| 2007-09-18 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2007-09-14 | 441 | 442 | 436 | 440 | 114,000 | 2,200 |
| 2007-09-13 | 442 | 442 | 437 | 437 | 3,000 | 2,185 |
| 2007-09-12 | 435 | 441 | 435 | 441 | 7,000 | 2,205 |
| 2007-09-11 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2007-09-10 | 434 | 439 | 434 | 439 | 4,000 | 2,195 |
| 2007-09-07 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2007-09-06 | 425 | 441 | 424 | 440 | 20,000 | 2,200 |
| 2007-09-05 | 450 | 450 | 440 | 440 | 5,000 | 2,200 |
| 2007-09-04 | 451 | 451 | 451 | 451 | 36,000 | 2,255 |
| 2007-09-03 | 442 | 449 | 442 | 449 | 22,000 | 2,245 |
| 2007-08-31 | 423 | 439 | 423 | 439 | 18,000 | 2,195 |
| 2007-08-30 | 422 | 423 | 422 | 423 | 6,000 | 2,115 |
| 2007-08-29 | 419 | 419 | 419 | 419 | 4,000 | 2,095 |
| 2007-08-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2007-08-27 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-08-24 | 426 | 426 | 421 | 424 | 7,000 | 2,120 |
| 2007-08-23 | 424 | 427 | 420 | 427 | 14,000 | 2,135 |
| 2007-08-22 | 418 | 425 | 418 | 425 | 8,000 | 2,125 |
| 2007-08-21 | 417 | 418 | 414 | 418 | 9,000 | 2,090 |
| 2007-08-20 | 422 | 422 | 417 | 417 | 18,000 | 2,085 |
| 2007-08-17 | 430 | 430 | 414 | 418 | 36,000 | 2,090 |
| 2007-08-16 | 415 | 415 | 409 | 415 | 15,000 | 2,075 |
| 2007-08-15 | 421 | 423 | 420 | 420 | 15,000 | 2,100 |
| 2007-08-14 | 439 | 439 | 430 | 430 | 7,000 | 2,150 |
| 2007-08-13 | 437 | 437 | 432 | 434 | 6,000 | 2,170 |
| 2007-08-10 | 430 | 440 | 430 | 440 | 20,000 | 2,200 |
| 2007-08-09 | 436 | 442 | 436 | 440 | 25,000 | 2,200 |
| 2007-08-08 | 432 | 432 | 427 | 428 | 5,000 | 2,140 |
| 2007-08-07 | 435 | 437 | 431 | 431 | 21,000 | 2,155 |
| 2007-08-06 | 427 | 436 | 422 | 434 | 19,000 | 2,170 |
| 2007-08-03 | 428 | 429 | 425 | 429 | 25,000 | 2,145 |
| 2007-08-02 | 426 | 426 | 414 | 426 | 24,000 | 2,130 |
| 2007-08-01 | 426 | 427 | 422 | 422 | 55,000 | 2,110 |
| 2007-07-31 | 419 | 424 | 417 | 424 | 30,000 | 2,120 |
| 2007-07-30 | 403 | 412 | 403 | 410 | 13,000 | 2,050 |
| 2007-07-27 | 404 | 408 | 404 | 408 | 18,000 | 2,040 |
| 2007-07-26 | 411 | 412 | 411 | 412 | 9,000 | 2,060 |
| 2007-07-25 | 409 | 413 | 409 | 411 | 4,000 | 2,055 |
| 2007-07-24 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2007-07-23 | 409 | 411 | 409 | 409 | 5,000 | 2,045 |
| 2007-07-20 | 410 | 415 | 410 | 414 | 41,000 | 2,070 |
| 2007-07-19 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2007-07-18 | 406 | 409 | 406 | 409 | 8,000 | 2,045 |
| 2007-07-17 | 413 | 413 | 411 | 411 | 5,000 | 2,055 |
| 2007-07-13 | 416 | 416 | 412 | 413 | 19,000 | 2,065 |
| 2007-07-12 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2007-07-11 | 409 | 411 | 409 | 410 | 4,000 | 2,050 |
| 2007-07-10 | 411 | 414 | 411 | 413 | 9,000 | 2,065 |
| 2007-07-09 | 410 | 412 | 410 | 412 | 2,000 | 2,060 |
| 2007-07-06 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
| 2007-07-05 | 406 | 409 | 406 | 409 | 15,000 | 2,045 |
| 2007-07-04 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2007-07-03 | 401 | 406 | 401 | 406 | 2,000 | 2,030 |
| 2007-07-02 | 402 | 404 | 402 | 404 | 6,000 | 2,020 |
| 2007-06-29 | 403 | 405 | 401 | 405 | 14,000 | 2,025 |
| 2007-06-28 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2007-06-27 | 401 | 402 | 398 | 399 | 9,000 | 1,995 |
| 2007-06-26 | 400 | 402 | 399 | 400 | 6,000 | 2,000 |
| 2007-06-25 | 404 | 404 | 402 | 402 | 3,000 | 2,010 |
| 2007-06-22 | 404 | 404 | 403 | 403 | 2,000 | 2,015 |
| 2007-06-21 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2007-06-20 | 400 | 404 | 400 | 404 | 2,000 | 2,020 |
| 2007-06-19 | 400 | 405 | 400 | 402 | 7,000 | 2,010 |
| 2007-06-18 | 405 | 405 | 404 | 404 | 5,000 | 2,020 |
| 2007-06-13 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2007-06-12 | 409 | 409 | 404 | 404 | 4,000 | 2,020 |
| 2007-06-11 | 411 | 411 | 409 | 409 | 3,000 | 2,045 |
| 2007-06-08 | 409 | 409 | 405 | 405 | 107,000 | 2,025 |
| 2007-06-07 | 400 | 408 | 400 | 408 | 10,000 | 2,040 |
| 2007-06-06 | 403 | 403 | 401 | 402 | 8,000 | 2,010 |
| 2007-06-05 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2007-06-04 | 400 | 403 | 399 | 403 | 8,000 | 2,015 |
| 2007-06-01 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2007-05-31 | 396 | 405 | 396 | 405 | 18,000 | 2,025 |
| 2007-05-30 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2007-05-28 | 396 | 400 | 396 | 400 | 6,000 | 2,000 |
| 2007-05-25 | 395 | 401 | 395 | 401 | 13,000 | 2,005 |
| 2007-05-24 | 405 | 405 | 394 | 396 | 15,000 | 1,980 |
| 2007-05-23 | 397 | 412 | 396 | 409 | 28,000 | 2,045 |
| 2007-05-22 | 383 | 390 | 383 | 390 | 7,000 | 1,950 |
| 2007-05-21 | 397 | 397 | 389 | 393 | 8,000 | 1,965 |
| 2007-05-18 | 407 | 407 | 398 | 400 | 9,000 | 2,000 |
| 2007-05-17 | 404 | 410 | 404 | 405 | 21,000 | 2,025 |
| 2007-05-16 | 398 | 398 | 396 | 396 | 9,000 | 1,980 |
| 2007-05-15 | 400 | 401 | 400 | 401 | 5,000 | 2,005 |
| 2007-05-14 | 402 | 404 | 402 | 404 | 3,000 | 2,020 |
| 2007-05-11 | 395 | 401 | 395 | 401 | 4,000 | 2,005 |
| 2007-05-10 | 405 | 405 | 402 | 402 | 2,000 | 2,010 |
| 2007-05-09 | 406 | 406 | 405 | 405 | 3,000 | 2,025 |
| 2007-05-08 | 404 | 406 | 404 | 406 | 4,000 | 2,030 |
| 2007-05-07 | 403 | 406 | 402 | 406 | 8,000 | 2,030 |
| 2007-05-02 | 399 | 402 | 399 | 402 | 5,000 | 2,010 |
| 2007-05-01 | 387 | 395 | 387 | 394 | 4,000 | 1,970 |
| 2007-04-27 | 395 | 395 | 392 | 392 | 5,000 | 1,960 |
| 2007-04-26 | 390 | 393 | 390 | 392 | 5,000 | 1,960 |
| 2007-04-25 | 389 | 389 | 388 | 388 | 6,000 | 1,940 |
| 2007-04-24 | 389 | 390 | 389 | 390 | 4,000 | 1,950 |
| 2007-04-23 | 391 | 392 | 388 | 388 | 6,000 | 1,940 |
| 2007-04-20 | 392 | 392 | 388 | 388 | 9,000 | 1,940 |
| 2007-04-19 | 391 | 392 | 391 | 392 | 9,000 | 1,960 |
| 2007-04-18 | 398 | 400 | 395 | 400 | 15,000 | 2,000 |
| 2007-04-17 | 405 | 406 | 399 | 399 | 13,000 | 1,995 |
| 2007-04-16 | 408 | 408 | 406 | 406 | 6,000 | 2,030 |
| 2007-04-13 | 408 | 408 | 404 | 404 | 11,000 | 2,020 |
| 2007-04-12 | 410 | 412 | 409 | 411 | 36,000 | 2,055 |
| 2007-04-11 | 409 | 412 | 409 | 410 | 20,000 | 2,050 |
| 2007-04-10 | 410 | 410 | 408 | 410 | 7,000 | 2,050 |
| 2007-04-09 | 410 | 410 | 408 | 410 | 11,000 | 2,050 |
| 2007-04-06 | 410 | 410 | 407 | 407 | 3,000 | 2,035 |
| 2007-04-05 | 410 | 410 | 407 | 407 | 3,000 | 2,035 |
| 2007-04-04 | 403 | 413 | 403 | 411 | 7,000 | 2,055 |
| 2007-04-03 | 401 | 403 | 401 | 401 | 17,000 | 2,005 |
| 2007-04-02 | 405 | 406 | 403 | 403 | 12,000 | 2,015 |
| 2007-03-30 | 406 | 406 | 404 | 404 | 7,000 | 2,020 |
| 2007-03-29 | 403 | 406 | 403 | 406 | 21,000 | 2,030 |
| 2007-03-28 | 407 | 407 | 402 | 406 | 6,000 | 2,030 |
| 2007-03-27 | 410 | 413 | 410 | 412 | 4,000 | 2,060 |
| 2007-03-26 | 416 | 420 | 416 | 420 | 3,000 | 2,100 |
| 2007-03-23 | 422 | 422 | 415 | 417 | 15,000 | 2,085 |
| 2007-03-22 | 416 | 419 | 415 | 419 | 15,000 | 2,095 |
| 2007-03-20 | 405 | 414 | 405 | 407 | 15,000 | 2,035 |
| 2007-03-19 | 402 | 405 | 402 | 403 | 14,000 | 2,015 |
| 2007-03-16 | 410 | 410 | 404 | 404 | 11,000 | 2,020 |
| 2007-03-15 | 406 | 408 | 404 | 406 | 20,000 | 2,030 |
| 2007-03-14 | 404 | 408 | 396 | 407 | 17,000 | 2,035 |
| 2007-03-13 | 408 | 410 | 407 | 408 | 23,000 | 2,040 |
| 2007-03-12 | 404 | 412 | 404 | 404 | 14,000 | 2,020 |
| 2007-03-09 | 393 | 407 | 393 | 404 | 92,000 | 2,020 |
| 2007-03-08 | 382 | 397 | 382 | 397 | 11,000 | 1,985 |
| 2007-03-07 | 383 | 393 | 383 | 385 | 13,000 | 1,925 |
| 2007-03-06 | 360 | 381 | 360 | 381 | 24,000 | 1,905 |
| 2007-03-05 | 378 | 378 | 359 | 361 | 28,000 | 1,805 |
| 2007-03-02 | 375 | 380 | 375 | 380 | 26,000 | 1,900 |
| 2007-03-01 | 379 | 379 | 365 | 375 | 25,000 | 1,875 |
| 2007-02-28 | 369 | 379 | 364 | 377 | 35,000 | 1,885 |
| 2007-02-27 | 387 | 394 | 384 | 394 | 22,000 | 1,970 |
| 2007-02-26 | 389 | 390 | 385 | 387 | 34,000 | 1,935 |
| 2007-02-23 | 378 | 385 | 377 | 384 | 31,000 | 1,920 |
| 2007-02-22 | 366 | 378 | 364 | 378 | 31,000 | 1,890 |
| 2007-02-21 | 364 | 365 | 364 | 364 | 4,000 | 1,820 |
| 2007-02-20 | 359 | 367 | 359 | 364 | 4,000 | 1,820 |
| 2007-02-19 | 365 | 367 | 364 | 364 | 8,000 | 1,820 |
| 2007-02-16 | 369 | 369 | 365 | 366 | 8,000 | 1,830 |
| 2007-02-15 | 365 | 369 | 365 | 369 | 18,000 | 1,845 |
| 2007-02-14 | 358 | 363 | 358 | 360 | 11,000 | 1,800 |
| 2007-02-13 | 360 | 362 | 350 | 355 | 19,000 | 1,775 |
| 2007-02-09 | 357 | 359 | 350 | 359 | 33,000 | 1,795 |
| 2007-02-08 | 364 | 364 | 357 | 357 | 22,000 | 1,785 |
| 2007-02-07 | 368 | 368 | 363 | 364 | 13,000 | 1,820 |
| 2007-02-06 | 368 | 368 | 362 | 365 | 4,000 | 1,825 |
| 2007-02-05 | 368 | 368 | 363 | 363 | 16,000 | 1,815 |
| 2007-02-02 | 375 | 375 | 370 | 370 | 33,000 | 1,850 |
| 2007-02-01 | 360 | 370 | 358 | 370 | 22,000 | 1,850 |
| 2007-01-31 | 355 | 360 | 354 | 360 | 7,000 | 1,800 |
| 2007-01-30 | 359 | 362 | 350 | 354 | 28,000 | 1,770 |
| 2007-01-29 | 356 | 358 | 356 | 356 | 16,000 | 1,780 |
| 2007-01-26 | 347 | 353 | 346 | 353 | 8,000 | 1,765 |
| 2007-01-25 | 353 | 354 | 350 | 350 | 20,000 | 1,750 |
| 2007-01-24 | 348 | 353 | 348 | 352 | 42,000 | 1,760 |
| 2007-01-23 | 345 | 348 | 344 | 348 | 8,000 | 1,740 |
| 2007-01-22 | 344 | 345 | 342 | 345 | 23,000 | 1,725 |
| 2007-01-19 | 342 | 343 | 340 | 341 | 11,000 | 1,705 |
| 2007-01-18 | 340 | 341 | 339 | 341 | 4,000 | 1,705 |
| 2007-01-17 | 338 | 341 | 336 | 341 | 15,000 | 1,705 |
| 2007-01-16 | 338 | 339 | 338 | 339 | 3,000 | 1,695 |
| 2007-01-15 | 339 | 343 | 338 | 343 | 13,000 | 1,715 |
| 2007-01-12 | 337 | 339 | 337 | 339 | 9,000 | 1,695 |
| 2007-01-11 | 338 | 338 | 336 | 336 | 9,000 | 1,680 |
| 2007-01-10 | 343 | 343 | 337 | 337 | 16,000 | 1,685 |
| 2007-01-09 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2007-01-05 | 344 | 344 | 339 | 339 | 20,000 | 1,695 |
| 2007-01-04 | 345 | 348 | 342 | 344 | 12,000 | 1,720 |
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
