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
2011-12-302402402402402,0001,200
2011-12-292392392392391,0001,195
2011-12-272372372372371,0001,185
2011-12-262382382382382,0001,190
2011-12-222402402402401,0001,200
2011-12-202412412412411,0001,205
2011-12-192402402392398,0001,195
2011-12-162452452452451,0001,225
2011-12-152462462462461,0001,230
2011-12-142502502462465,0001,230
2011-12-132472472472471,0001,235
2011-12-0924424524424589,0001,225
2011-12-082542542482484,0001,240
2011-12-072552552552552,0001,275
2011-12-062612632612636,0001,315
2011-12-052652652642645,0001,320
2011-12-022592592592591,0001,295
2011-11-302512512492492,0001,245
2011-11-292482482482483,0001,240
2011-11-282392392382383,0001,190
2011-11-252372392372396,0001,195
2011-11-2423924523924510,0001,225
2011-11-212432432432431,0001,215
2011-11-182412422392397,0001,195
2011-11-172402402402401,0001,200
2011-11-162442442442441,0001,220
2011-11-112452452452451,0001,225
2011-11-102452452452453,0001,225
2011-11-092462472462475,0001,235
2011-11-082502502422427,0001,210
2011-11-072552552552551,0001,275
2011-11-042602602602603,0001,300
2011-11-022632632632636,0001,315
2011-11-012632632632632,0001,315
2011-10-3126226726226311,0001,315
2011-10-2826426426226212,0001,310
2011-10-272632632632632,0001,315
2011-10-242632642632643,0001,320
2011-10-212592602592604,0001,300
2011-10-202532532532535,0001,265
2011-10-192572572572572,0001,285
2011-10-182562562562563,0001,280
2011-10-172622622602607,0001,300
2011-10-142592592552557,0001,275
2011-10-132582582582581,0001,290
2011-10-122552552552554,0001,275
2011-10-072522522522521,0001,260
2011-10-062472472412413,0001,205
2011-10-052492492482482,0001,240
2011-10-042502502502502,0001,250
2011-10-032542542502506,0001,250
2011-09-302592592582584,0001,290
2011-09-2925425925125912,0001,295
2011-09-2824425424424921,0001,245
2011-09-2724324723924724,0001,235
2011-09-262482482362399,0001,195
2011-09-222502502502503,0001,250
2011-09-202642642642645,0001,320
2011-09-162562682562687,0001,340
2011-09-152552552502504,0001,250
2011-09-142562562562562,0001,280
2011-09-132552552552553,0001,275
2011-09-0926826826826875,0001,340
2011-09-082652652652651,0001,325
2011-09-0627327326826810,0001,340
2011-09-052722722722721,0001,360
2011-09-022792792772775,0001,385
2011-09-012792792792792,0001,395
2011-08-312732732732734,0001,365
2011-08-302752752752753,0001,375
2011-08-292702702702706,0001,350
2011-08-262632632632632,0001,315
2011-08-2525826425826212,0001,310
2011-08-242582582582581,0001,290
2011-08-232612622612623,0001,310
2011-08-222672672612615,0001,305
2011-08-192702702702701,0001,350
2011-08-182762762762761,0001,380
2011-08-172762762762763,0001,380
2011-08-162752752752751,0001,375
2011-08-152752752752751,0001,375
2011-08-122752752752751,0001,375
2011-08-112972972972972,0001,485
2011-08-102902972902972,0001,485
2011-08-0929129125929018,0001,450
2011-08-083003002962967,0001,480
2011-08-0530230830230811,0001,540
2011-08-043063103063106,0001,550
2011-08-033093133093118,0001,555
2011-08-023243263243259,0001,625
2011-08-0131932231932012,0001,600
2011-07-293213213153156,0001,575
2011-07-2830832330832116,0001,605
2011-07-2730531630531610,0001,580
2011-07-263043053043052,0001,525
2011-07-253083083033038,0001,515
2011-07-223093093063068,0001,530
2011-07-213003043003049,0001,520
2011-07-202942942942941,0001,470
2011-07-192872922872927,0001,460
2011-07-152862862862862,0001,430
2011-07-142862862862862,0001,430
2011-07-132842842822823,0001,410
2011-07-122862862832838,0001,415
2011-07-112862862862863,0001,430
2011-07-082882882862865,0001,430
2011-07-072882882852887,0001,440
2011-07-062882882882889,0001,440
2011-07-052902902882887,0001,440
2011-07-042902902902902,0001,450
2011-07-0128629028629013,0001,450
2011-06-3029329329029213,0001,460
2011-06-292932932932931,0001,465
2011-06-282942942942941,0001,470
2011-06-2729229529129318,0001,465
2011-06-242982982982981,0001,490
2011-06-232902902882906,0001,450
2011-06-222832872832875,0001,435
2011-06-212792822792823,0001,410
2011-06-202812812812811,0001,405
2011-06-172802802802802,0001,400
2011-06-162802802802803,0001,400
2011-06-142882882852854,0001,425
2011-06-132732732732731,0001,365
2011-06-1027827827827882,0001,390
2011-06-092732732732732,0001,365
2011-06-082712732712732,0001,365
2011-06-072502522502522,0001,260
2011-06-062532532512515,0001,255
2011-06-032602602532533,0001,265
2011-06-022582582582583,0001,290
2011-06-012612612612611,0001,305
2011-05-302582582582581,0001,290
2011-05-272612612582582,0001,290
2011-05-262582582582584,0001,290
2011-05-252602602562564,0001,280
2011-05-242622622622621,0001,310
2011-05-232642642642641,0001,320
2011-05-202642642642643,0001,320
2011-05-192662662662661,0001,330
2011-05-182672672672672,0001,335
2011-05-172652672652672,0001,335
2011-05-1626727326727211,0001,360
2011-05-132672672602629,0001,310
2011-05-102742742742741,0001,370
2011-05-092672672672673,0001,335
2011-05-062652652652651,0001,325
2011-05-022652652652651,0001,325
2011-04-282622622622621,0001,310
2011-04-272602602602601,0001,300
2011-04-262602602602603,0001,300
2011-04-212642642632634,0001,315
2011-04-202652652652653,0001,325
2011-04-192662662662662,0001,330
2011-04-182632632632632,0001,315
2011-04-152632632632632,0001,315
2011-04-142612652612658,0001,325
2011-04-122612622602606,0001,300
2011-04-112642682642688,0001,340
2011-04-082542612542619,0001,305
2011-04-072632632582583,0001,290
2011-04-062672672652657,0001,325
2011-04-052702702672674,0001,335
2011-04-042782782782782,0001,390
2011-04-012822822792795,0001,395
2011-03-312892892812827,0001,410
2011-03-302782832782838,0001,415
2011-03-2926827326627319,0001,365
2011-03-2826626726426611,0001,330
2011-03-2526426526126125,0001,305
2011-03-2425825825825816,0001,290
2011-03-232662662612614,0001,305
2011-03-2225025624025515,0001,275
2011-03-1823124223124227,0001,210
2011-03-1722422920922916,0001,145
2011-03-1621723221123220,0001,160
2011-03-1522722720020918,0001,045
2011-03-1421723521723510,0001,175
2011-03-11277277273273161,0001,365
2011-03-102792792782786,0001,390
2011-03-092852882842845,0001,420
2011-03-082832832832834,0001,415
2011-03-0728728828228217,0001,410
2011-03-042912912912911,0001,455
2011-03-022922942892897,0001,445
2011-03-012983032982988,0001,490
2011-02-282802802802801,0001,400
2011-02-252812812802802,0001,400
2011-02-242852862842845,0001,420
2011-02-232942942882887,0001,440
2011-02-222962962942945,0001,470
2011-02-212962972962973,0001,485
2011-02-182942992942965,0001,480
2011-02-172902922902926,0001,460
2011-02-152892892892891,0001,445
2011-02-142872902872873,0001,435
2011-02-1028428728428710,0001,435
2011-02-092722772722774,0001,385
2011-02-082752752752751,0001,375
2011-02-072752762752765,0001,380
2011-02-042702702702702,0001,350
2011-02-032662662662661,0001,330
2011-02-022642642632636,0001,315
2011-02-012592592592591,0001,295
2011-01-312602612602613,0001,305
2011-01-2827027026626611,0001,330
2011-01-272662702662703,0001,350
2011-01-262672672672673,0001,335
2011-01-252682682682686,0001,340
2011-01-242672672672672,0001,335
2011-01-212822822662665,0001,330
2011-01-202772772772771,0001,385
2011-01-192762762762764,0001,380
2011-01-182772772762764,0001,380
2011-01-172642642642642,0001,320
2011-01-1426326626326315,0001,315
2011-01-132602632602615,0001,305
2011-01-1225526025526010,0001,300
2011-01-112512512512511,0001,255
2011-01-072532532502503,0001,250
2011-01-062512512512513,0001,255
2011-01-052512512502506,0001,250
2011-01-042452492452494,0001,245

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