4046 (株)大阪ソーダ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 249 | 249 | 244 | 247 | 7,000 | 1,235 |
| 2010-12-28 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2010-12-24 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-12-22 | 245 | 245 | 245 | 245 | 10,000 | 1,225 |
| 2010-12-21 | 251 | 251 | 247 | 247 | 13,000 | 1,235 |
| 2010-12-20 | 245 | 248 | 245 | 248 | 8,000 | 1,240 |
| 2010-12-17 | 245 | 245 | 243 | 243 | 13,000 | 1,215 |
| 2010-12-16 | 242 | 244 | 242 | 244 | 2,000 | 1,220 |
| 2010-12-15 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2010-12-14 | 241 | 241 | 241 | 241 | 8,000 | 1,205 |
| 2010-12-13 | 242 | 242 | 242 | 242 | 8,000 | 1,210 |
| 2010-12-10 | 239 | 242 | 239 | 240 | 123,000 | 1,200 |
| 2010-12-09 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2010-12-08 | 240 | 240 | 240 | 240 | 15,000 | 1,200 |
| 2010-12-07 | 236 | 239 | 236 | 239 | 13,000 | 1,195 |
| 2010-12-06 | 232 | 236 | 232 | 236 | 4,000 | 1,180 |
| 2010-12-03 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2010-12-02 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2010-11-30 | 234 | 238 | 232 | 233 | 16,000 | 1,165 |
| 2010-11-29 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2010-11-25 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2010-11-24 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2010-11-22 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-11-19 | 226 | 226 | 222 | 222 | 5,000 | 1,110 |
| 2010-11-18 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-11-17 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2010-11-15 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2010-11-12 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2010-11-11 | 226 | 227 | 226 | 227 | 4,000 | 1,135 |
| 2010-11-10 | 225 | 227 | 225 | 226 | 5,000 | 1,130 |
| 2010-11-09 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2010-11-08 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-11-05 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2010-11-02 | 211 | 211 | 209 | 209 | 2,000 | 1,045 |
| 2010-10-29 | 210 | 210 | 209 | 209 | 4,000 | 1,045 |
| 2010-10-28 | 216 | 216 | 214 | 214 | 11,000 | 1,070 |
| 2010-10-26 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2010-10-25 | 224 | 224 | 221 | 221 | 4,000 | 1,105 |
| 2010-10-22 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-10-21 | 228 | 228 | 226 | 226 | 2,000 | 1,130 |
| 2010-10-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2010-10-19 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2010-10-15 | 226 | 228 | 226 | 228 | 4,000 | 1,140 |
| 2010-10-14 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2010-10-13 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2010-10-12 | 233 | 233 | 227 | 227 | 3,000 | 1,135 |
| 2010-10-08 | 242 | 242 | 238 | 238 | 3,000 | 1,190 |
| 2010-10-07 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2010-10-06 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2010-10-05 | 234 | 241 | 234 | 241 | 4,000 | 1,205 |
| 2010-10-04 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2010-10-01 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2010-09-30 | 243 | 243 | 237 | 239 | 3,000 | 1,195 |
| 2010-09-29 | 242 | 243 | 234 | 242 | 20,000 | 1,210 |
| 2010-09-28 | 239 | 239 | 238 | 238 | 2,000 | 1,190 |
| 2010-09-27 | 240 | 240 | 237 | 240 | 10,000 | 1,200 |
| 2010-09-24 | 234 | 234 | 232 | 232 | 2,000 | 1,160 |
| 2010-09-21 | 235 | 235 | 232 | 232 | 5,000 | 1,160 |
| 2010-09-17 | 230 | 235 | 230 | 232 | 9,000 | 1,160 |
| 2010-09-16 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2010-09-15 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2010-09-13 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 2010-09-10 | 227 | 229 | 227 | 227 | 104,000 | 1,135 |
| 2010-09-09 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-09-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-09-03 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2010-09-02 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2010-09-01 | 227 | 227 | 225 | 227 | 6,000 | 1,135 |
| 2010-08-31 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-08-30 | 237 | 237 | 236 | 236 | 8,000 | 1,180 |
| 2010-08-27 | 228 | 235 | 228 | 235 | 6,000 | 1,175 |
| 2010-08-26 | 223 | 229 | 223 | 229 | 9,000 | 1,145 |
| 2010-08-25 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-08-24 | 224 | 228 | 224 | 228 | 8,000 | 1,140 |
| 2010-08-23 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-08-20 | 226 | 227 | 226 | 227 | 4,000 | 1,135 |
| 2010-08-19 | 228 | 230 | 228 | 230 | 4,000 | 1,150 |
| 2010-08-18 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2010-08-17 | 222 | 224 | 222 | 224 | 5,000 | 1,120 |
| 2010-08-16 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2010-08-13 | 223 | 223 | 221 | 221 | 6,000 | 1,105 |
| 2010-08-12 | 224 | 224 | 223 | 223 | 2,000 | 1,115 |
| 2010-08-11 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2010-08-10 | 232 | 232 | 227 | 228 | 5,000 | 1,140 |
| 2010-08-09 | 237 | 238 | 237 | 238 | 5,000 | 1,190 |
| 2010-08-06 | 230 | 231 | 230 | 231 | 2,000 | 1,155 |
| 2010-08-04 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2010-08-03 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-07-30 | 226 | 226 | 222 | 222 | 10,000 | 1,110 |
| 2010-07-29 | 229 | 229 | 227 | 227 | 7,000 | 1,135 |
| 2010-07-28 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2010-07-26 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2010-07-22 | 221 | 224 | 221 | 221 | 3,000 | 1,105 |
| 2010-07-21 | 227 | 227 | 223 | 223 | 6,000 | 1,115 |
| 2010-07-20 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-07-16 | 227 | 227 | 223 | 224 | 8,000 | 1,120 |
| 2010-07-15 | 227 | 229 | 227 | 227 | 8,000 | 1,135 |
| 2010-07-14 | 232 | 234 | 232 | 233 | 4,000 | 1,165 |
| 2010-07-13 | 233 | 233 | 229 | 229 | 12,000 | 1,145 |
| 2010-07-12 | 231 | 232 | 231 | 231 | 4,000 | 1,155 |
| 2010-07-09 | 233 | 233 | 231 | 233 | 4,000 | 1,165 |
| 2010-07-08 | 223 | 226 | 223 | 225 | 4,000 | 1,125 |
| 2010-07-07 | 223 | 223 | 222 | 222 | 3,000 | 1,110 |
| 2010-07-06 | 221 | 224 | 221 | 224 | 5,000 | 1,120 |
| 2010-07-05 | 220 | 221 | 220 | 221 | 5,000 | 1,105 |
| 2010-07-02 | 218 | 220 | 218 | 220 | 4,000 | 1,100 |
| 2010-07-01 | 223 | 223 | 218 | 218 | 4,000 | 1,090 |
| 2010-06-30 | 224 | 225 | 224 | 225 | 3,000 | 1,125 |
| 2010-06-29 | 237 | 237 | 230 | 231 | 5,000 | 1,155 |
| 2010-06-28 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2010-06-25 | 231 | 233 | 231 | 233 | 5,000 | 1,165 |
| 2010-06-24 | 234 | 234 | 233 | 233 | 4,000 | 1,165 |
| 2010-06-23 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2010-06-22 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-06-21 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2010-06-18 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2010-06-17 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2010-06-16 | 235 | 237 | 235 | 237 | 2,000 | 1,185 |
| 2010-06-15 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-06-11 | 235 | 235 | 231 | 231 | 88,000 | 1,155 |
| 2010-06-10 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-06-09 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2010-06-08 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-06-07 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2010-06-04 | 234 | 237 | 234 | 237 | 3,000 | 1,185 |
| 2010-06-03 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-06-02 | 227 | 230 | 227 | 230 | 5,000 | 1,150 |
| 2010-06-01 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2010-05-31 | 228 | 230 | 228 | 230 | 14,000 | 1,150 |
| 2010-05-28 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2010-05-27 | 223 | 223 | 222 | 222 | 11,000 | 1,110 |
| 2010-05-26 | 224 | 226 | 224 | 226 | 18,000 | 1,130 |
| 2010-05-25 | 227 | 227 | 224 | 224 | 12,000 | 1,120 |
| 2010-05-24 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2010-05-21 | 237 | 237 | 230 | 230 | 26,000 | 1,150 |
| 2010-05-20 | 239 | 240 | 237 | 237 | 3,000 | 1,185 |
| 2010-05-19 | 239 | 239 | 239 | 239 | 7,000 | 1,195 |
| 2010-05-18 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-05-17 | 250 | 254 | 249 | 249 | 14,000 | 1,245 |
| 2010-05-14 | 247 | 249 | 247 | 248 | 11,000 | 1,240 |
| 2010-05-13 | 243 | 250 | 243 | 250 | 10,000 | 1,250 |
| 2010-05-12 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2010-05-11 | 255 | 255 | 240 | 240 | 12,000 | 1,200 |
| 2010-05-10 | 221 | 223 | 221 | 223 | 3,000 | 1,115 |
| 2010-05-07 | 223 | 223 | 221 | 221 | 7,000 | 1,105 |
| 2010-05-06 | 235 | 235 | 231 | 231 | 10,000 | 1,155 |
| 2010-04-30 | 233 | 237 | 233 | 237 | 3,000 | 1,185 |
| 2010-04-28 | 233 | 237 | 231 | 231 | 8,000 | 1,155 |
| 2010-04-27 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2010-04-26 | 236 | 236 | 236 | 236 | 10,000 | 1,180 |
| 2010-04-23 | 235 | 235 | 232 | 232 | 4,000 | 1,160 |
| 2010-04-22 | 231 | 232 | 231 | 232 | 4,000 | 1,160 |
| 2010-04-21 | 233 | 233 | 233 | 233 | 15,000 | 1,165 |
| 2010-04-20 | 226 | 228 | 226 | 228 | 2,000 | 1,140 |
| 2010-04-19 | 229 | 229 | 226 | 226 | 7,000 | 1,130 |
| 2010-04-16 | 234 | 234 | 230 | 233 | 6,000 | 1,165 |
| 2010-04-15 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-04-14 | 241 | 241 | 241 | 241 | 21,000 | 1,205 |
| 2010-04-12 | 244 | 244 | 241 | 241 | 8,000 | 1,205 |
| 2010-04-09 | 240 | 247 | 240 | 241 | 12,000 | 1,205 |
| 2010-04-08 | 243 | 243 | 240 | 240 | 12,000 | 1,200 |
| 2010-04-07 | 242 | 243 | 242 | 243 | 15,000 | 1,215 |
| 2010-04-06 | 248 | 248 | 242 | 242 | 15,000 | 1,210 |
| 2010-04-05 | 246 | 247 | 245 | 247 | 17,000 | 1,235 |
| 2010-04-02 | 242 | 242 | 241 | 241 | 7,000 | 1,205 |
| 2010-04-01 | 237 | 244 | 236 | 242 | 16,000 | 1,210 |
| 2010-03-31 | 243 | 243 | 239 | 239 | 16,000 | 1,195 |
| 2010-03-30 | 241 | 243 | 241 | 243 | 7,000 | 1,215 |
| 2010-03-26 | 234 | 236 | 234 | 236 | 19,000 | 1,180 |
| 2010-03-25 | 236 | 240 | 233 | 240 | 20,000 | 1,200 |
| 2010-03-24 | 231 | 235 | 231 | 235 | 7,000 | 1,175 |
| 2010-03-23 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2010-03-19 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-03-18 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 2010-03-17 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2010-03-16 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2010-03-12 | 228 | 231 | 228 | 231 | 74,000 | 1,155 |
| 2010-03-10 | 225 | 225 | 224 | 224 | 18,000 | 1,120 |
| 2010-03-09 | 227 | 228 | 227 | 228 | 2,000 | 1,140 |
| 2010-03-08 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-03-05 | 227 | 227 | 225 | 227 | 5,000 | 1,135 |
| 2010-03-03 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-03-02 | 221 | 225 | 221 | 225 | 9,000 | 1,125 |
| 2010-03-01 | 228 | 228 | 226 | 227 | 3,000 | 1,135 |
| 2010-02-26 | 221 | 228 | 221 | 228 | 8,000 | 1,140 |
| 2010-02-25 | 216 | 219 | 216 | 219 | 8,000 | 1,095 |
| 2010-02-24 | 216 | 217 | 216 | 217 | 9,000 | 1,085 |
| 2010-02-23 | 224 | 224 | 218 | 218 | 6,000 | 1,090 |
| 2010-02-22 | 215 | 223 | 215 | 219 | 10,000 | 1,095 |
| 2010-02-19 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2010-02-18 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-02-17 | 219 | 219 | 215 | 215 | 3,000 | 1,075 |
| 2010-02-16 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-02-15 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2010-02-12 | 221 | 221 | 219 | 219 | 7,000 | 1,095 |
| 2010-02-10 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2010-02-09 | 217 | 217 | 214 | 214 | 2,000 | 1,070 |
| 2010-02-08 | 216 | 217 | 216 | 217 | 4,000 | 1,085 |
| 2010-02-05 | 224 | 224 | 218 | 218 | 2,000 | 1,090 |
| 2010-02-04 | 222 | 225 | 222 | 225 | 3,000 | 1,125 |
| 2010-02-03 | 223 | 223 | 222 | 222 | 3,000 | 1,110 |
| 2010-02-02 | 219 | 221 | 211 | 221 | 3,000 | 1,105 |
| 2010-02-01 | 218 | 218 | 218 | 218 | 9,000 | 1,090 |
| 2010-01-29 | 225 | 225 | 221 | 221 | 5,000 | 1,105 |
| 2010-01-28 | 225 | 226 | 225 | 226 | 5,000 | 1,130 |
| 2010-01-27 | 226 | 230 | 226 | 227 | 3,000 | 1,135 |
| 2010-01-26 | 234 | 234 | 228 | 228 | 5,000 | 1,140 |
| 2010-01-25 | 235 | 235 | 232 | 232 | 7,000 | 1,160 |
| 2010-01-22 | 237 | 237 | 235 | 235 | 4,000 | 1,175 |
| 2010-01-21 | 238 | 238 | 237 | 237 | 14,000 | 1,185 |
| 2010-01-20 | 246 | 246 | 238 | 238 | 5,000 | 1,190 |
| 2010-01-19 | 243 | 243 | 240 | 241 | 9,000 | 1,205 |
| 2010-01-18 | 235 | 239 | 235 | 239 | 5,000 | 1,195 |
| 2010-01-15 | 231 | 233 | 231 | 233 | 24,000 | 1,165 |
| 2010-01-14 | 226 | 230 | 226 | 230 | 4,000 | 1,150 |
| 2010-01-13 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-01-12 | 225 | 229 | 225 | 229 | 11,000 | 1,145 |
| 2010-01-08 | 223 | 223 | 222 | 222 | 7,000 | 1,110 |
| 2010-01-07 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2010-01-06 | 224 | 225 | 224 | 225 | 10,000 | 1,125 |
| 2010-01-05 | 230 | 230 | 227 | 227 | 5,000 | 1,135 |
| 2010-01-04 | 220 | 230 | 220 | 227 | 5,000 | 1,135 |
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
