1. HOME >
  2. 株価時系列 >
  3. 4046 >
  4. 2011年

4046 (株)大阪ソーダ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302402402402402,000240
2011-12-292392392392391,000239
2011-12-272372372372371,000237
2011-12-262382382382382,000238
2011-12-222402402402401,000240
2011-12-202412412412411,000241
2011-12-192402402392398,000239
2011-12-162452452452451,000245
2011-12-152462462462461,000246
2011-12-142502502462465,000246
2011-12-132472472472471,000247
2011-12-0924424524424589,000245
2011-12-082542542482484,000248
2011-12-072552552552552,000255
2011-12-062612632612636,000263
2011-12-052652652642645,000264
2011-12-022592592592591,000259
2011-11-302512512492492,000249
2011-11-292482482482483,000248
2011-11-282392392382383,000238
2011-11-252372392372396,000239
2011-11-2423924523924510,000245
2011-11-212432432432431,000243
2011-11-182412422392397,000239
2011-11-172402402402401,000240
2011-11-162442442442441,000244
2011-11-112452452452451,000245
2011-11-102452452452453,000245
2011-11-092462472462475,000247
2011-11-082502502422427,000242
2011-11-072552552552551,000255
2011-11-042602602602603,000260
2011-11-022632632632636,000263
2011-11-012632632632632,000263
2011-10-3126226726226311,000263
2011-10-2826426426226212,000262
2011-10-272632632632632,000263
2011-10-242632642632643,000264
2011-10-212592602592604,000260
2011-10-202532532532535,000253
2011-10-192572572572572,000257
2011-10-182562562562563,000256
2011-10-172622622602607,000260
2011-10-142592592552557,000255
2011-10-132582582582581,000258
2011-10-122552552552554,000255
2011-10-072522522522521,000252
2011-10-062472472412413,000241
2011-10-052492492482482,000248
2011-10-042502502502502,000250
2011-10-032542542502506,000250
2011-09-302592592582584,000258
2011-09-2925425925125912,000259
2011-09-2824425424424921,000249
2011-09-2724324723924724,000247
2011-09-262482482362399,000239
2011-09-222502502502503,000250
2011-09-202642642642645,000264
2011-09-162562682562687,000268
2011-09-152552552502504,000250
2011-09-142562562562562,000256
2011-09-132552552552553,000255
2011-09-0926826826826875,000268
2011-09-082652652652651,000265
2011-09-0627327326826810,000268
2011-09-052722722722721,000272
2011-09-022792792772775,000277
2011-09-012792792792792,000279
2011-08-312732732732734,000273
2011-08-302752752752753,000275
2011-08-292702702702706,000270
2011-08-262632632632632,000263
2011-08-2525826425826212,000262
2011-08-242582582582581,000258
2011-08-232612622612623,000262
2011-08-222672672612615,000261
2011-08-192702702702701,000270
2011-08-182762762762761,000276
2011-08-172762762762763,000276
2011-08-162752752752751,000275
2011-08-152752752752751,000275
2011-08-122752752752751,000275
2011-08-112972972972972,000297
2011-08-102902972902972,000297
2011-08-0929129125929018,000290
2011-08-083003002962967,000296
2011-08-0530230830230811,000308
2011-08-043063103063106,000310
2011-08-033093133093118,000311
2011-08-023243263243259,000325
2011-08-0131932231932012,000320
2011-07-293213213153156,000315
2011-07-2830832330832116,000321
2011-07-2730531630531610,000316
2011-07-263043053043052,000305
2011-07-253083083033038,000303
2011-07-223093093063068,000306
2011-07-213003043003049,000304
2011-07-202942942942941,000294
2011-07-192872922872927,000292
2011-07-152862862862862,000286
2011-07-142862862862862,000286
2011-07-132842842822823,000282
2011-07-122862862832838,000283
2011-07-112862862862863,000286
2011-07-082882882862865,000286
2011-07-072882882852887,000288
2011-07-062882882882889,000288
2011-07-052902902882887,000288
2011-07-042902902902902,000290
2011-07-0128629028629013,000290
2011-06-3029329329029213,000292
2011-06-292932932932931,000293
2011-06-282942942942941,000294
2011-06-2729229529129318,000293
2011-06-242982982982981,000298
2011-06-232902902882906,000290
2011-06-222832872832875,000287
2011-06-212792822792823,000282
2011-06-202812812812811,000281
2011-06-172802802802802,000280
2011-06-162802802802803,000280
2011-06-142882882852854,000285
2011-06-132732732732731,000273
2011-06-1027827827827882,000278
2011-06-092732732732732,000273
2011-06-082712732712732,000273
2011-06-072502522502522,000252
2011-06-062532532512515,000251
2011-06-032602602532533,000253
2011-06-022582582582583,000258
2011-06-012612612612611,000261
2011-05-302582582582581,000258
2011-05-272612612582582,000258
2011-05-262582582582584,000258
2011-05-252602602562564,000256
2011-05-242622622622621,000262
2011-05-232642642642641,000264
2011-05-202642642642643,000264
2011-05-192662662662661,000266
2011-05-182672672672672,000267
2011-05-172652672652672,000267
2011-05-1626727326727211,000272
2011-05-132672672602629,000262
2011-05-102742742742741,000274
2011-05-092672672672673,000267
2011-05-062652652652651,000265
2011-05-022652652652651,000265
2011-04-282622622622621,000262
2011-04-272602602602601,000260
2011-04-262602602602603,000260
2011-04-212642642632634,000263
2011-04-202652652652653,000265
2011-04-192662662662662,000266
2011-04-182632632632632,000263
2011-04-152632632632632,000263
2011-04-142612652612658,000265
2011-04-122612622602606,000260
2011-04-112642682642688,000268
2011-04-082542612542619,000261
2011-04-072632632582583,000258
2011-04-062672672652657,000265
2011-04-052702702672674,000267
2011-04-042782782782782,000278
2011-04-012822822792795,000279
2011-03-312892892812827,000282
2011-03-302782832782838,000283
2011-03-2926827326627319,000273
2011-03-2826626726426611,000266
2011-03-2526426526126125,000261
2011-03-2425825825825816,000258
2011-03-232662662612614,000261
2011-03-2225025624025515,000255
2011-03-1823124223124227,000242
2011-03-1722422920922916,000229
2011-03-1621723221123220,000232
2011-03-1522722720020918,000209
2011-03-1421723521723510,000235
2011-03-11277277273273161,000273
2011-03-102792792782786,000278
2011-03-092852882842845,000284
2011-03-082832832832834,000283
2011-03-0728728828228217,000282
2011-03-042912912912911,000291
2011-03-022922942892897,000289
2011-03-012983032982988,000298
2011-02-282802802802801,000280
2011-02-252812812802802,000280
2011-02-242852862842845,000284
2011-02-232942942882887,000288
2011-02-222962962942945,000294
2011-02-212962972962973,000297
2011-02-182942992942965,000296
2011-02-172902922902926,000292
2011-02-152892892892891,000289
2011-02-142872902872873,000287
2011-02-1028428728428710,000287
2011-02-092722772722774,000277
2011-02-082752752752751,000275
2011-02-072752762752765,000276
2011-02-042702702702702,000270
2011-02-032662662662661,000266
2011-02-022642642632636,000263
2011-02-012592592592591,000259
2011-01-312602612602613,000261
2011-01-2827027026626611,000266
2011-01-272662702662703,000270
2011-01-262672672672673,000267
2011-01-252682682682686,000268
2011-01-242672672672672,000267
2011-01-212822822662665,000266
2011-01-202772772772771,000277
2011-01-192762762762764,000276
2011-01-182772772762764,000276
2011-01-172642642642642,000264
2011-01-1426326626326315,000263
2011-01-132602632602615,000261
2011-01-1225526025526010,000260
2011-01-112512512512511,000251
2011-01-072532532502503,000250
2011-01-062512512512513,000251
2011-01-052512512502506,000250
2011-01-042452492452494,000249

分割・併合履歴 ： [2024-09-27]1株→5株 [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