4046 (株)大阪ソーダ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 222 | 222 | 221 | 222 | 11,000 | 1,110 |
| 2009-12-29 | 218 | 222 | 218 | 222 | 4,000 | 1,110 |
| 2009-12-28 | 219 | 222 | 219 | 222 | 4,000 | 1,110 |
| 2009-12-24 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-12-22 | 232 | 232 | 227 | 227 | 2,000 | 1,135 |
| 2009-12-21 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-12-18 | 229 | 231 | 229 | 231 | 7,000 | 1,155 |
| 2009-12-17 | 235 | 235 | 231 | 231 | 4,000 | 1,155 |
| 2009-12-16 | 230 | 231 | 230 | 231 | 6,000 | 1,155 |
| 2009-12-15 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 2009-12-11 | 227 | 227 | 226 | 226 | 68,000 | 1,130 |
| 2009-12-10 | 227 | 227 | 222 | 224 | 7,000 | 1,120 |
| 2009-12-09 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2009-12-08 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2009-12-04 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2009-12-03 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-12-02 | 218 | 218 | 208 | 208 | 18,000 | 1,040 |
| 2009-12-01 | 211 | 213 | 211 | 213 | 9,000 | 1,065 |
| 2009-11-30 | 204 | 208 | 204 | 208 | 6,000 | 1,040 |
| 2009-11-27 | 202 | 204 | 202 | 204 | 5,000 | 1,020 |
| 2009-11-25 | 206 | 210 | 206 | 210 | 4,000 | 1,050 |
| 2009-11-24 | 216 | 216 | 214 | 214 | 6,000 | 1,070 |
| 2009-11-20 | 210 | 214 | 208 | 214 | 8,000 | 1,070 |
| 2009-11-19 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2009-11-18 | 218 | 218 | 211 | 211 | 2,000 | 1,055 |
| 2009-11-17 | 230 | 230 | 218 | 218 | 7,000 | 1,090 |
| 2009-11-16 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2009-11-13 | 237 | 237 | 237 | 237 | 7,000 | 1,185 |
| 2009-11-12 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2009-11-11 | 239 | 240 | 239 | 240 | 9,000 | 1,200 |
| 2009-11-10 | 242 | 244 | 242 | 244 | 9,000 | 1,220 |
| 2009-11-09 | 245 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2009-11-06 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2009-11-05 | 253 | 253 | 253 | 253 | 4,000 | 1,265 |
| 2009-11-04 | 256 | 256 | 253 | 253 | 4,000 | 1,265 |
| 2009-11-02 | 253 | 253 | 252 | 252 | 13,000 | 1,260 |
| 2009-10-30 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2009-10-29 | 242 | 242 | 238 | 238 | 8,000 | 1,190 |
| 2009-10-28 | 247 | 247 | 244 | 245 | 5,000 | 1,225 |
| 2009-10-27 | 247 | 248 | 247 | 248 | 7,000 | 1,240 |
| 2009-10-26 | 254 | 254 | 251 | 253 | 6,000 | 1,265 |
| 2009-10-23 | 254 | 254 | 250 | 250 | 4,000 | 1,250 |
| 2009-10-22 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2009-10-21 | 256 | 257 | 255 | 257 | 10,000 | 1,285 |
| 2009-10-20 | 255 | 258 | 255 | 256 | 13,000 | 1,280 |
| 2009-10-19 | 259 | 259 | 256 | 259 | 8,000 | 1,295 |
| 2009-10-16 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2009-10-15 | 258 | 258 | 257 | 257 | 4,000 | 1,285 |
| 2009-10-14 | 256 | 259 | 256 | 258 | 17,000 | 1,290 |
| 2009-10-13 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2009-10-08 | 255 | 257 | 255 | 257 | 3,000 | 1,285 |
| 2009-10-07 | 255 | 256 | 255 | 255 | 3,000 | 1,275 |
| 2009-10-06 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2009-10-05 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2009-10-02 | 253 | 255 | 253 | 255 | 2,000 | 1,275 |
| 2009-10-01 | 269 | 270 | 266 | 266 | 8,000 | 1,330 |
| 2009-09-30 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
| 2009-09-29 | 273 | 273 | 270 | 270 | 4,000 | 1,350 |
| 2009-09-28 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
| 2009-09-25 | 279 | 279 | 279 | 279 | 6,000 | 1,395 |
| 2009-09-24 | 281 | 285 | 279 | 285 | 11,000 | 1,425 |
| 2009-09-18 | 284 | 284 | 280 | 283 | 11,000 | 1,415 |
| 2009-09-17 | 284 | 285 | 283 | 285 | 5,000 | 1,425 |
| 2009-09-16 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2009-09-15 | 283 | 283 | 275 | 276 | 14,000 | 1,380 |
| 2009-09-14 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2009-09-11 | 290 | 290 | 280 | 284 | 85,000 | 1,420 |
| 2009-09-10 | 282 | 297 | 277 | 295 | 12,000 | 1,475 |
| 2009-09-09 | 290 | 290 | 278 | 278 | 10,000 | 1,390 |
| 2009-09-08 | 284 | 285 | 281 | 285 | 31,000 | 1,425 |
| 2009-09-07 | 307 | 310 | 285 | 289 | 28,000 | 1,445 |
| 2009-09-04 | 320 | 320 | 300 | 302 | 79,000 | 1,510 |
| 2009-09-03 | 331 | 334 | 314 | 320 | 199,000 | 1,600 |
| 2009-09-02 | 270 | 315 | 270 | 311 | 111,000 | 1,555 |
| 2009-09-01 | 271 | 287 | 270 | 285 | 22,000 | 1,425 |
| 2009-08-31 | 278 | 286 | 265 | 270 | 77,000 | 1,350 |
| 2009-08-28 | 251 | 256 | 251 | 256 | 4,000 | 1,280 |
| 2009-08-27 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-08-26 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-08-25 | 250 | 250 | 246 | 246 | 10,000 | 1,230 |
| 2009-08-24 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2009-08-20 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2009-08-19 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2009-08-17 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2009-08-14 | 247 | 250 | 247 | 247 | 10,000 | 1,235 |
| 2009-08-13 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-08-12 | 247 | 247 | 247 | 247 | 9,000 | 1,235 |
| 2009-08-10 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2009-08-07 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-08-06 | 250 | 251 | 250 | 251 | 8,000 | 1,255 |
| 2009-08-05 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2009-08-04 | 249 | 249 | 243 | 248 | 11,000 | 1,240 |
| 2009-07-30 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2009-07-29 | 250 | 251 | 250 | 251 | 9,000 | 1,255 |
| 2009-07-27 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2009-07-24 | 246 | 249 | 245 | 249 | 3,000 | 1,245 |
| 2009-07-23 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2009-07-21 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2009-07-17 | 230 | 230 | 225 | 225 | 6,000 | 1,125 |
| 2009-07-16 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2009-07-15 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2009-07-14 | 228 | 228 | 226 | 226 | 6,000 | 1,130 |
| 2009-07-13 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2009-07-10 | 237 | 237 | 237 | 237 | 8,000 | 1,185 |
| 2009-07-09 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-07-08 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2009-07-07 | 239 | 239 | 238 | 238 | 5,000 | 1,190 |
| 2009-07-06 | 236 | 239 | 236 | 238 | 6,000 | 1,190 |
| 2009-07-03 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2009-07-02 | 243 | 248 | 240 | 240 | 6,000 | 1,200 |
| 2009-07-01 | 234 | 240 | 234 | 238 | 4,000 | 1,190 |
| 2009-06-30 | 238 | 239 | 238 | 239 | 5,000 | 1,195 |
| 2009-06-29 | 242 | 242 | 237 | 237 | 9,000 | 1,185 |
| 2009-06-26 | 243 | 243 | 240 | 240 | 6,000 | 1,200 |
| 2009-06-25 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2009-06-24 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2009-06-23 | 246 | 246 | 237 | 237 | 10,000 | 1,185 |
| 2009-06-22 | 240 | 241 | 240 | 241 | 16,000 | 1,205 |
| 2009-06-19 | 237 | 238 | 237 | 238 | 6,000 | 1,190 |
| 2009-06-18 | 246 | 246 | 241 | 241 | 2,000 | 1,205 |
| 2009-06-17 | 236 | 241 | 236 | 241 | 6,000 | 1,205 |
| 2009-06-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-06-15 | 255 | 255 | 250 | 250 | 4,000 | 1,250 |
| 2009-06-12 | 253 | 255 | 237 | 249 | 123,000 | 1,245 |
| 2009-06-11 | 274 | 274 | 250 | 256 | 47,000 | 1,280 |
| 2009-06-10 | 219 | 219 | 219 | 219 | 4,000 | 1,095 |
| 2009-06-09 | 217 | 217 | 216 | 216 | 3,000 | 1,080 |
| 2009-06-08 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2009-06-05 | 220 | 220 | 219 | 219 | 2,000 | 1,095 |
| 2009-06-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-06-03 | 211 | 216 | 211 | 216 | 2,000 | 1,080 |
| 2009-06-02 | 212 | 214 | 210 | 210 | 5,000 | 1,050 |
| 2009-06-01 | 204 | 207 | 204 | 207 | 6,000 | 1,035 |
| 2009-05-29 | 204 | 204 | 203 | 203 | 4,000 | 1,015 |
| 2009-05-28 | 200 | 203 | 200 | 202 | 7,000 | 1,010 |
| 2009-05-27 | 203 | 203 | 201 | 201 | 7,000 | 1,005 |
| 2009-05-26 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-05-25 | 206 | 206 | 202 | 202 | 5,000 | 1,010 |
| 2009-05-22 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2009-05-21 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-05-20 | 203 | 206 | 200 | 205 | 13,000 | 1,025 |
| 2009-05-19 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2009-05-18 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2009-05-15 | 197 | 199 | 197 | 199 | 10,000 | 995 |
| 2009-05-14 | 198 | 198 | 196 | 196 | 6,000 | 980 |
| 2009-05-13 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-05-12 | 202 | 202 | 200 | 200 | 2,000 | 1,000 |
| 2009-05-11 | 200 | 201 | 199 | 201 | 3,000 | 1,005 |
| 2009-05-08 | 196 | 198 | 195 | 198 | 7,000 | 990 |
| 2009-05-07 | 196 | 201 | 194 | 194 | 9,000 | 970 |
| 2009-05-01 | 189 | 191 | 189 | 191 | 2,000 | 955 |
| 2009-04-30 | 195 | 195 | 190 | 190 | 6,000 | 950 |
| 2009-04-28 | 199 | 199 | 190 | 190 | 6,000 | 950 |
| 2009-04-27 | 198 | 198 | 197 | 197 | 3,000 | 985 |
| 2009-04-24 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2009-04-23 | 195 | 197 | 195 | 197 | 6,000 | 985 |
| 2009-04-22 | 200 | 200 | 197 | 198 | 3,000 | 990 |
| 2009-04-21 | 201 | 201 | 198 | 199 | 5,000 | 995 |
| 2009-04-17 | 205 | 205 | 202 | 202 | 7,000 | 1,010 |
| 2009-04-16 | 210 | 210 | 205 | 205 | 3,000 | 1,025 |
| 2009-04-14 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2009-04-10 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2009-04-09 | 212 | 213 | 212 | 213 | 3,000 | 1,065 |
| 2009-04-08 | 211 | 211 | 209 | 209 | 5,000 | 1,045 |
| 2009-04-07 | 218 | 224 | 214 | 214 | 23,000 | 1,070 |
| 2009-04-06 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-04-03 | 221 | 221 | 213 | 215 | 4,000 | 1,075 |
| 2009-04-02 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2009-04-01 | 213 | 214 | 213 | 214 | 3,000 | 1,070 |
| 2009-03-31 | 212 | 216 | 211 | 216 | 10,000 | 1,080 |
| 2009-03-30 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2009-03-27 | 238 | 238 | 218 | 218 | 12,000 | 1,090 |
| 2009-03-26 | 233 | 233 | 233 | 233 | 4,000 | 1,165 |
| 2009-03-25 | 228 | 238 | 228 | 236 | 15,000 | 1,180 |
| 2009-03-24 | 228 | 229 | 228 | 229 | 19,000 | 1,145 |
| 2009-03-23 | 222 | 226 | 222 | 226 | 11,000 | 1,130 |
| 2009-03-19 | 222 | 222 | 217 | 217 | 6,000 | 1,085 |
| 2009-03-18 | 220 | 223 | 220 | 223 | 9,000 | 1,115 |
| 2009-03-17 | 225 | 225 | 219 | 219 | 11,000 | 1,095 |
| 2009-03-16 | 233 | 233 | 221 | 225 | 13,000 | 1,125 |
| 2009-03-13 | 201 | 213 | 201 | 213 | 95,000 | 1,065 |
| 2009-03-12 | 204 | 204 | 204 | 204 | 21,000 | 1,020 |
| 2009-03-11 | 217 | 217 | 209 | 209 | 4,000 | 1,045 |
| 2009-03-10 | 209 | 209 | 207 | 207 | 4,000 | 1,035 |
| 2009-03-09 | 215 | 215 | 214 | 214 | 3,000 | 1,070 |
| 2009-03-06 | 220 | 220 | 216 | 216 | 20,000 | 1,080 |
| 2009-03-05 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2009-03-04 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2009-03-03 | 204 | 214 | 204 | 214 | 4,000 | 1,070 |
| 2009-03-02 | 213 | 221 | 213 | 221 | 5,000 | 1,105 |
| 2009-02-27 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-02-26 | 213 | 213 | 213 | 213 | 8,000 | 1,065 |
| 2009-02-25 | 214 | 214 | 210 | 210 | 3,000 | 1,050 |
| 2009-02-23 | 206 | 210 | 206 | 210 | 2,000 | 1,050 |
| 2009-02-20 | 211 | 211 | 211 | 211 | 6,000 | 1,055 |
| 2009-02-19 | 209 | 211 | 209 | 211 | 7,000 | 1,055 |
| 2009-02-18 | 211 | 211 | 209 | 209 | 5,000 | 1,045 |
| 2009-02-13 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2009-02-12 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2009-02-10 | 219 | 219 | 214 | 214 | 3,000 | 1,070 |
| 2009-02-09 | 220 | 220 | 214 | 214 | 3,000 | 1,070 |
| 2009-02-06 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2009-02-05 | 229 | 229 | 224 | 229 | 14,000 | 1,145 |
| 2009-02-04 | 218 | 219 | 218 | 219 | 3,000 | 1,095 |
| 2009-02-03 | 216 | 226 | 216 | 226 | 3,000 | 1,130 |
| 2009-02-02 | 217 | 217 | 213 | 215 | 4,000 | 1,075 |
| 2009-01-30 | 217 | 217 | 217 | 217 | 9,000 | 1,085 |
| 2009-01-29 | 223 | 223 | 216 | 222 | 25,000 | 1,110 |
| 2009-01-28 | 222 | 223 | 222 | 223 | 15,000 | 1,115 |
| 2009-01-27 | 215 | 223 | 215 | 223 | 43,000 | 1,115 |
| 2009-01-26 | 224 | 224 | 213 | 213 | 12,000 | 1,065 |
| 2009-01-23 | 229 | 229 | 226 | 226 | 2,000 | 1,130 |
| 2009-01-22 | 232 | 232 | 229 | 229 | 2,000 | 1,145 |
| 2009-01-21 | 236 | 236 | 232 | 233 | 6,000 | 1,165 |
| 2009-01-20 | 237 | 237 | 233 | 233 | 5,000 | 1,165 |
| 2009-01-19 | 241 | 241 | 238 | 238 | 4,000 | 1,190 |
| 2009-01-16 | 233 | 236 | 233 | 236 | 7,000 | 1,180 |
| 2009-01-15 | 230 | 241 | 230 | 237 | 20,000 | 1,185 |
| 2009-01-14 | 231 | 235 | 231 | 234 | 6,000 | 1,170 |
| 2009-01-13 | 228 | 233 | 228 | 231 | 14,000 | 1,155 |
| 2009-01-09 | 256 | 256 | 244 | 246 | 11,000 | 1,230 |
| 2009-01-08 | 256 | 256 | 256 | 256 | 9,000 | 1,280 |
| 2009-01-07 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2009-01-06 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2009-01-05 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
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
