4046 (株)大阪ソーダ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2008-12-29 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2008-12-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-12-24 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2008-12-22 | 239 | 240 | 239 | 240 | 10,000 | 1,200 |
| 2008-12-19 | 237 | 237 | 235 | 235 | 8,000 | 1,175 |
| 2008-12-18 | 238 | 241 | 233 | 236 | 16,000 | 1,180 |
| 2008-12-17 | 238 | 239 | 238 | 239 | 7,000 | 1,195 |
| 2008-12-16 | 242 | 242 | 238 | 238 | 3,000 | 1,190 |
| 2008-12-15 | 251 | 252 | 245 | 252 | 9,000 | 1,260 |
| 2008-12-12 | 238 | 243 | 231 | 235 | 89,000 | 1,175 |
| 2008-12-11 | 224 | 224 | 224 | 224 | 21,000 | 1,120 |
| 2008-12-10 | 228 | 234 | 228 | 234 | 12,000 | 1,170 |
| 2008-12-09 | 244 | 244 | 231 | 237 | 11,000 | 1,185 |
| 2008-12-08 | 228 | 234 | 228 | 234 | 5,000 | 1,170 |
| 2008-12-05 | 219 | 224 | 219 | 220 | 15,000 | 1,100 |
| 2008-12-04 | 218 | 218 | 213 | 217 | 26,000 | 1,085 |
| 2008-12-03 | 203 | 208 | 203 | 208 | 28,000 | 1,040 |
| 2008-12-02 | 200 | 205 | 200 | 200 | 12,000 | 1,000 |
| 2008-12-01 | 213 | 214 | 210 | 210 | 46,000 | 1,050 |
| 2008-11-28 | 213 | 218 | 213 | 213 | 17,000 | 1,065 |
| 2008-11-27 | 220 | 220 | 211 | 215 | 14,000 | 1,075 |
| 2008-11-26 | 220 | 220 | 214 | 215 | 39,000 | 1,075 |
| 2008-11-25 | 250 | 253 | 239 | 241 | 9,000 | 1,205 |
| 2008-11-21 | 243 | 243 | 228 | 230 | 10,000 | 1,150 |
| 2008-11-20 | 253 | 253 | 252 | 252 | 2,000 | 1,260 |
| 2008-11-19 | 263 | 268 | 258 | 261 | 8,000 | 1,305 |
| 2008-11-18 | 261 | 261 | 259 | 261 | 5,000 | 1,305 |
| 2008-11-14 | 266 | 274 | 266 | 274 | 4,000 | 1,370 |
| 2008-11-13 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2008-11-12 | 266 | 266 | 264 | 264 | 2,000 | 1,320 |
| 2008-11-11 | 278 | 283 | 267 | 267 | 22,000 | 1,335 |
| 2008-11-10 | 272 | 276 | 271 | 271 | 20,000 | 1,355 |
| 2008-11-07 | 270 | 275 | 270 | 275 | 5,000 | 1,375 |
| 2008-11-06 | 263 | 290 | 262 | 290 | 17,000 | 1,450 |
| 2008-11-05 | 278 | 278 | 271 | 271 | 16,000 | 1,355 |
| 2008-11-04 | 255 | 261 | 249 | 249 | 27,000 | 1,245 |
| 2008-10-31 | 250 | 255 | 249 | 252 | 13,000 | 1,260 |
| 2008-10-30 | 215 | 230 | 215 | 230 | 11,000 | 1,150 |
| 2008-10-29 | 211 | 213 | 206 | 212 | 31,000 | 1,060 |
| 2008-10-28 | 160 | 160 | 156 | 156 | 7,000 | 780 |
| 2008-10-27 | 176 | 176 | 165 | 165 | 5,000 | 825 |
| 2008-10-24 | 179 | 184 | 179 | 181 | 9,000 | 905 |
| 2008-10-23 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2008-10-22 | 200 | 204 | 200 | 200 | 3,000 | 1,000 |
| 2008-10-21 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2008-10-20 | 191 | 204 | 191 | 204 | 9,000 | 1,020 |
| 2008-10-17 | 186 | 186 | 181 | 181 | 2,000 | 905 |
| 2008-10-16 | 172 | 185 | 172 | 185 | 6,000 | 925 |
| 2008-10-15 | 186 | 193 | 181 | 193 | 6,000 | 965 |
| 2008-10-14 | 197 | 197 | 189 | 189 | 10,000 | 945 |
| 2008-10-09 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2008-10-08 | 202 | 203 | 202 | 203 | 6,000 | 1,015 |
| 2008-10-06 | 254 | 254 | 246 | 246 | 12,000 | 1,230 |
| 2008-10-03 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 2008-09-30 | 253 | 256 | 253 | 256 | 6,000 | 1,280 |
| 2008-09-29 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2008-09-26 | 289 | 289 | 282 | 282 | 16,000 | 1,410 |
| 2008-09-25 | 301 | 301 | 296 | 296 | 2,000 | 1,480 |
| 2008-09-24 | 303 | 303 | 298 | 298 | 6,000 | 1,490 |
| 2008-09-22 | 308 | 308 | 302 | 302 | 8,000 | 1,510 |
| 2008-09-19 | 305 | 306 | 305 | 306 | 19,000 | 1,530 |
| 2008-09-18 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2008-09-17 | 297 | 303 | 297 | 303 | 22,000 | 1,515 |
| 2008-09-16 | 290 | 292 | 286 | 292 | 24,000 | 1,460 |
| 2008-09-12 | 300 | 300 | 300 | 300 | 73,000 | 1,500 |
| 2008-09-11 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 2008-09-10 | 307 | 309 | 307 | 309 | 5,000 | 1,545 |
| 2008-09-09 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 2008-09-08 | 311 | 316 | 311 | 311 | 7,000 | 1,555 |
| 2008-09-05 | 311 | 311 | 306 | 306 | 21,000 | 1,530 |
| 2008-09-04 | 315 | 315 | 313 | 313 | 2,000 | 1,565 |
| 2008-09-03 | 323 | 323 | 318 | 318 | 2,000 | 1,590 |
| 2008-09-01 | 324 | 324 | 322 | 322 | 10,000 | 1,610 |
| 2008-08-29 | 327 | 327 | 321 | 321 | 17,000 | 1,605 |
| 2008-08-28 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2008-08-27 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2008-08-26 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2008-08-25 | 325 | 330 | 323 | 323 | 7,000 | 1,615 |
| 2008-08-22 | 320 | 322 | 320 | 320 | 9,000 | 1,600 |
| 2008-08-21 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2008-08-20 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2008-08-19 | 315 | 318 | 315 | 317 | 6,000 | 1,585 |
| 2008-08-18 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-08-15 | 320 | 325 | 320 | 325 | 4,000 | 1,625 |
| 2008-08-14 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2008-08-08 | 323 | 324 | 323 | 323 | 3,000 | 1,615 |
| 2008-08-07 | 323 | 323 | 313 | 315 | 8,000 | 1,575 |
| 2008-08-06 | 318 | 323 | 316 | 323 | 19,000 | 1,615 |
| 2008-08-05 | 308 | 308 | 303 | 303 | 4,000 | 1,515 |
| 2008-08-04 | 309 | 310 | 307 | 309 | 7,000 | 1,545 |
| 2008-08-01 | 315 | 319 | 315 | 319 | 4,000 | 1,595 |
| 2008-07-31 | 326 | 326 | 320 | 320 | 5,000 | 1,600 |
| 2008-07-29 | 309 | 309 | 308 | 308 | 2,000 | 1,540 |
| 2008-07-28 | 310 | 315 | 310 | 314 | 4,000 | 1,570 |
| 2008-07-25 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2008-07-24 | 321 | 325 | 321 | 325 | 4,000 | 1,625 |
| 2008-07-23 | 318 | 318 | 316 | 316 | 4,000 | 1,580 |
| 2008-07-22 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-07-18 | 315 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2008-07-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-07-16 | 317 | 317 | 313 | 315 | 5,000 | 1,575 |
| 2008-07-15 | 303 | 312 | 303 | 312 | 6,000 | 1,560 |
| 2008-07-14 | 313 | 313 | 312 | 313 | 3,000 | 1,565 |
| 2008-07-11 | 299 | 308 | 299 | 308 | 18,000 | 1,540 |
| 2008-07-10 | 310 | 310 | 302 | 304 | 5,000 | 1,520 |
| 2008-07-09 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2008-07-07 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2008-07-04 | 292 | 299 | 292 | 299 | 11,000 | 1,495 |
| 2008-07-02 | 307 | 310 | 302 | 310 | 4,000 | 1,550 |
| 2008-07-01 | 310 | 312 | 310 | 312 | 4,000 | 1,560 |
| 2008-06-30 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2008-06-27 | 307 | 315 | 307 | 312 | 14,000 | 1,560 |
| 2008-06-26 | 317 | 317 | 317 | 317 | 4,000 | 1,585 |
| 2008-06-25 | 321 | 321 | 316 | 316 | 7,000 | 1,580 |
| 2008-06-23 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2008-06-20 | 314 | 314 | 311 | 311 | 4,000 | 1,555 |
| 2008-06-19 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2008-06-18 | 314 | 314 | 311 | 311 | 2,000 | 1,555 |
| 2008-06-17 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2008-06-16 | 317 | 318 | 317 | 318 | 2,000 | 1,590 |
| 2008-06-13 | 311 | 316 | 311 | 312 | 84,000 | 1,560 |
| 2008-06-12 | 314 | 324 | 314 | 316 | 42,000 | 1,580 |
| 2008-06-11 | 318 | 318 | 314 | 314 | 8,000 | 1,570 |
| 2008-06-10 | 311 | 320 | 311 | 318 | 4,000 | 1,590 |
| 2008-06-09 | 311 | 316 | 311 | 315 | 8,000 | 1,575 |
| 2008-06-06 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-06-04 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-06-03 | 318 | 318 | 314 | 314 | 8,000 | 1,570 |
| 2008-06-02 | 316 | 318 | 316 | 318 | 3,000 | 1,590 |
| 2008-05-30 | 317 | 319 | 314 | 319 | 3,000 | 1,595 |
| 2008-05-29 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2008-05-28 | 311 | 311 | 308 | 308 | 3,000 | 1,540 |
| 2008-05-27 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2008-05-26 | 313 | 313 | 310 | 310 | 5,000 | 1,550 |
| 2008-05-23 | 328 | 328 | 320 | 320 | 2,000 | 1,600 |
| 2008-05-22 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2008-05-21 | 333 | 333 | 327 | 327 | 7,000 | 1,635 |
| 2008-05-20 | 326 | 329 | 326 | 328 | 4,000 | 1,640 |
| 2008-05-19 | 326 | 330 | 326 | 329 | 15,000 | 1,645 |
| 2008-05-16 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2008-05-15 | 332 | 343 | 332 | 335 | 15,000 | 1,675 |
| 2008-05-14 | 322 | 329 | 322 | 329 | 4,000 | 1,645 |
| 2008-05-13 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2008-05-09 | 325 | 325 | 313 | 313 | 8,000 | 1,565 |
| 2008-05-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-05-07 | 328 | 330 | 324 | 324 | 15,000 | 1,620 |
| 2008-05-02 | 330 | 330 | 322 | 323 | 7,000 | 1,615 |
| 2008-05-01 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-04-30 | 314 | 320 | 314 | 320 | 2,000 | 1,600 |
| 2008-04-28 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2008-04-25 | 317 | 317 | 314 | 315 | 3,000 | 1,575 |
| 2008-04-22 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2008-04-21 | 316 | 316 | 313 | 316 | 5,000 | 1,580 |
| 2008-04-18 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2008-04-17 | 312 | 312 | 311 | 311 | 6,000 | 1,555 |
| 2008-04-16 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2008-04-15 | 303 | 306 | 303 | 306 | 3,000 | 1,530 |
| 2008-04-14 | 308 | 309 | 308 | 308 | 6,000 | 1,540 |
| 2008-04-11 | 317 | 318 | 315 | 318 | 10,000 | 1,590 |
| 2008-04-10 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2008-04-09 | 323 | 323 | 319 | 319 | 2,000 | 1,595 |
| 2008-04-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-04-07 | 318 | 322 | 318 | 322 | 3,000 | 1,610 |
| 2008-04-04 | 329 | 329 | 328 | 328 | 4,000 | 1,640 |
| 2008-04-03 | 335 | 335 | 333 | 333 | 5,000 | 1,665 |
| 2008-04-02 | 336 | 336 | 330 | 330 | 8,000 | 1,650 |
| 2008-04-01 | 328 | 328 | 323 | 325 | 10,000 | 1,625 |
| 2008-03-31 | 322 | 322 | 317 | 318 | 4,000 | 1,590 |
| 2008-03-28 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2008-03-27 | 323 | 323 | 322 | 322 | 4,000 | 1,610 |
| 2008-03-26 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-03-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-03-21 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2008-03-19 | 320 | 332 | 320 | 332 | 5,000 | 1,660 |
| 2008-03-18 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2008-03-17 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2008-03-14 | 320 | 320 | 315 | 316 | 114,000 | 1,580 |
| 2008-03-12 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2008-03-11 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-03-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-03-07 | 332 | 337 | 332 | 337 | 2,000 | 1,685 |
| 2008-03-06 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2008-03-05 | 332 | 332 | 332 | 332 | 5,000 | 1,660 |
| 2008-03-04 | 341 | 341 | 336 | 336 | 6,000 | 1,680 |
| 2008-03-03 | 346 | 346 | 346 | 346 | 6,000 | 1,730 |
| 2008-02-29 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2008-02-27 | 359 | 361 | 358 | 361 | 6,000 | 1,805 |
| 2008-02-26 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2008-02-25 | 359 | 359 | 359 | 359 | 6,000 | 1,795 |
| 2008-02-22 | 358 | 359 | 358 | 359 | 2,000 | 1,795 |
| 2008-02-21 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2008-02-20 | 362 | 362 | 355 | 355 | 6,000 | 1,775 |
| 2008-02-19 | 368 | 368 | 365 | 365 | 10,000 | 1,825 |
| 2008-02-18 | 367 | 367 | 367 | 367 | 3,000 | 1,835 |
| 2008-02-15 | 366 | 375 | 366 | 374 | 16,000 | 1,870 |
| 2008-02-14 | 374 | 374 | 369 | 370 | 3,000 | 1,850 |
| 2008-02-13 | 361 | 361 | 357 | 359 | 6,000 | 1,795 |
| 2008-02-12 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2008-02-08 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2008-02-07 | 364 | 364 | 360 | 360 | 7,000 | 1,800 |
| 2008-02-06 | 355 | 359 | 350 | 359 | 7,000 | 1,795 |
| 2008-02-05 | 372 | 377 | 368 | 374 | 7,000 | 1,870 |
| 2008-02-04 | 371 | 373 | 370 | 372 | 14,000 | 1,860 |
| 2008-02-01 | 360 | 371 | 360 | 371 | 29,000 | 1,855 |
| 2008-01-31 | 350 | 357 | 344 | 357 | 14,000 | 1,785 |
| 2008-01-30 | 347 | 352 | 345 | 352 | 20,000 | 1,760 |
| 2008-01-29 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2008-01-28 | 326 | 334 | 326 | 332 | 19,000 | 1,660 |
| 2008-01-25 | 319 | 330 | 319 | 330 | 4,000 | 1,650 |
| 2008-01-24 | 314 | 319 | 314 | 319 | 8,000 | 1,595 |
| 2008-01-23 | 304 | 308 | 304 | 307 | 12,000 | 1,535 |
| 2008-01-22 | 299 | 304 | 298 | 299 | 7,000 | 1,495 |
| 2008-01-21 | 305 | 309 | 305 | 309 | 5,000 | 1,545 |
| 2008-01-18 | 295 | 320 | 295 | 320 | 8,000 | 1,600 |
| 2008-01-17 | 313 | 315 | 305 | 305 | 10,000 | 1,525 |
| 2008-01-16 | 301 | 312 | 301 | 308 | 5,000 | 1,540 |
| 2008-01-15 | 335 | 335 | 316 | 316 | 18,000 | 1,580 |
| 2008-01-11 | 336 | 338 | 330 | 330 | 16,000 | 1,650 |
| 2008-01-10 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2008-01-09 | 337 | 341 | 330 | 341 | 26,000 | 1,705 |
| 2008-01-08 | 332 | 342 | 332 | 339 | 23,000 | 1,695 |
| 2008-01-07 | 355 | 357 | 342 | 342 | 59,000 | 1,710 |
| 2008-01-04 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
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
