1. HOME >
  2. 株価時系列 >
  3. 4046 >
  4. 2012年

4046 (株)大阪ソーダ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282352352342349,0001,170
2012-12-2723323823323328,0001,165
2012-12-2623323423123115,0001,155
2012-12-252332332332338,0001,165
2012-12-2123323423323410,0001,170
2012-12-2023624023323311,0001,165
2012-12-1923023323023310,0001,165
2012-12-182272272272272,0001,135
2012-12-172272272272274,0001,135
2012-12-1422622922622689,0001,130
2012-12-1322623622622611,0001,130
2012-12-122242242232233,0001,115
2012-12-112282282252254,0001,125
2012-12-102262262262262,0001,130
2012-12-072252252252252,0001,125
2012-12-062282292282299,0001,145
2012-12-0522422522222312,0001,115
2012-12-042232232232232,0001,115
2012-12-032192222192225,0001,110
2012-11-302212212192198,0001,095
2012-11-292202202202206,0001,100
2012-11-282262262232234,0001,115
2012-11-2722622622322615,0001,130
2012-11-2622322722322410,0001,120
2012-11-222212232212228,0001,110
2012-11-212182182182183,0001,090
2012-11-2021821821621610,0001,080
2012-11-192162182132167,0001,080
2012-11-162072152072155,0001,075
2012-11-152082112082113,0001,055
2012-11-142072072072074,0001,035
2012-11-132082082072078,0001,035
2012-11-122132132082088,0001,040
2012-11-092132182132182,0001,090
2012-11-082152152142143,0001,070
2012-11-072222222162188,0001,090
2012-11-062202202202201,0001,100
2012-11-052192222192222,0001,110
2012-11-022222222162165,0001,080
2012-11-012212212212211,0001,105
2012-10-312132212132187,0001,090
2012-10-302192192192193,0001,095
2012-10-292212222212223,0001,110
2012-10-262152222152225,0001,110
2012-10-252232232232234,0001,115
2012-10-242162162162162,0001,080
2012-10-232172172172171,0001,085
2012-10-222122162122166,0001,080
2012-10-192182182122169,0001,080
2012-10-182102102102104,0001,050
2012-10-172072082072083,0001,040
2012-10-162022032022034,0001,015
2012-10-122002051971974,000985
2012-10-112012012002002,0001,000
2012-10-092042042042041,0001,020
2012-10-052092092092091,0001,045
2012-10-042072122072122,0001,060
2012-10-032112112112111,0001,055
2012-10-022142142112113,0001,055
2012-10-012162162162163,0001,080
2012-09-282152152152153,0001,075
2012-09-272172172172172,0001,085
2012-09-262192192192194,0001,095
2012-09-2521722021722012,0001,100
2012-09-242152172152176,0001,085
2012-09-202182182182182,0001,090
2012-09-192182202172206,0001,100
2012-09-182122162122163,0001,080
2012-09-1420721020721060,0001,050
2012-09-132062062062061,0001,030
2012-09-112042072042074,0001,035
2012-09-102082082082081,0001,040
2012-09-072092092092092,0001,045
2012-09-062092092092091,0001,045
2012-09-052092132092136,0001,065
2012-09-042102102082085,0001,040
2012-09-032102182102156,0001,075
2012-08-312122122122121,0001,060
2012-08-302182182132133,0001,065
2012-08-292152152152151,0001,075
2012-08-282162162152155,0001,075
2012-08-232232232232233,0001,115
2012-08-222232232232232,0001,115
2012-08-212252252252251,0001,125
2012-08-202242252242254,0001,125
2012-08-172272272262266,0001,130
2012-08-162272272272273,0001,135
2012-08-152242242242243,0001,120
2012-08-142272272272272,0001,135
2012-08-132262262262262,0001,130
2012-08-092292292292299,0001,145
2012-08-082272292272294,0001,145
2012-08-072222262222264,0001,130
2012-08-062232252232256,0001,125
2012-08-032262262262262,0001,130
2012-08-0222422422422411,0001,120
2012-08-012242262242262,0001,130
2012-07-312232252232255,0001,125
2012-07-302282282282285,0001,140
2012-07-272242242242242,0001,120
2012-07-262202202202205,0001,100
2012-07-252182182182181,0001,090
2012-07-242242252242254,0001,125
2012-07-2323323322422415,0001,120
2012-07-202342342292292,0001,145
2012-07-192332332312315,0001,155
2012-07-172402402402402,0001,200
2012-07-132422422422424,0001,210
2012-07-122442442442441,0001,220
2012-07-112422422422421,0001,210
2012-07-102422422422423,0001,210
2012-07-092392392382395,0001,195
2012-07-062432432422424,0001,210
2012-07-052412412412412,0001,205
2012-07-042452452452453,0001,225
2012-07-032392422392424,0001,210
2012-07-022412412412413,0001,205
2012-06-292422422422423,0001,210
2012-06-282382382382381,0001,190
2012-06-2723423923423911,0001,195
2012-06-2623623623023011,0001,150
2012-06-252322342322342,0001,170
2012-06-222282282282281,0001,140
2012-06-212252272252275,0001,135
2012-06-192202202202201,0001,100
2012-06-182202202202202,0001,100
2012-06-152232232222223,0001,110
2012-06-142192192192191,0001,095
2012-06-122212212212219,0001,105
2012-06-112202202172176,0001,085
2012-06-0822322321722170,0001,105
2012-06-072202202202205,0001,100
2012-06-062082182082188,0001,090
2012-06-042032062032064,0001,030
2012-06-012092122092129,0001,060
2012-05-312112122112124,0001,060
2012-05-302092092092096,0001,045
2012-05-292052122052097,0001,045
2012-05-282122122122122,0001,060
2012-05-252162162162162,0001,080
2012-05-242172172172175,0001,085
2012-05-2321921921821817,0001,090
2012-05-222212212212212,0001,105
2012-05-212222222202226,0001,110
2012-05-1822122121921910,0001,095
2012-05-172212272212274,0001,135
2012-05-162212212212217,0001,105
2012-05-1522122722122112,0001,105
2012-05-142302302262279,0001,135
2012-05-1123423423223210,0001,160
2012-05-102352352352351,0001,175
2012-05-0923723923723911,0001,195
2012-05-082362412362413,0001,205
2012-05-0723523523023516,0001,175
2012-05-022372372372371,0001,185
2012-05-012392392392391,0001,195
2012-04-272392392392397,0001,195
2012-04-262382382382381,0001,190
2012-04-252372372372371,0001,185
2012-04-242442442362366,0001,180
2012-04-232452452452451,0001,225
2012-04-202472472432439,0001,215
2012-04-192492492462464,0001,230
2012-04-182492492492494,0001,245
2012-04-172452452452451,0001,225
2012-04-1624524924524914,0001,245
2012-04-132472472462465,0001,230
2012-04-1224824824424410,0001,220
2012-04-112472472472475,0001,235
2012-04-0925025125025013,0001,250
2012-04-0625525525325317,0001,265
2012-04-052582582542542,0001,270
2012-04-042552552552552,0001,275
2012-04-032702702702701,0001,350
2012-04-0226827226626613,0001,330
2012-03-302712712652654,0001,325
2012-03-292672732672719,0001,355
2012-03-282702702702705,0001,350
2012-03-2727227627227613,0001,380
2012-03-2627427427027015,0001,350
2012-03-232722762722765,0001,380
2012-03-222692732692734,0001,365
2012-03-2127427526726715,0001,335
2012-03-192682702682684,0001,340
2012-03-162662682652689,0001,340
2012-03-152612632612635,0001,315
2012-03-142622622602609,0001,300
2012-03-132622622602603,0001,300
2012-03-122662662612615,0001,305
2012-03-0926426426226283,0001,310
2012-03-082642642622626,0001,310
2012-03-072632632632637,0001,315
2012-03-0626326326126112,0001,305
2012-03-052622622582584,0001,290
2012-03-022582582572575,0001,285
2012-03-012572572572575,0001,285
2012-02-292632632622625,0001,310
2012-02-282632652622629,0001,310
2012-02-272652652622628,0001,310
2012-02-242652652642648,0001,320
2012-02-232652652632636,0001,315
2012-02-222582642582627,0001,310
2012-02-212542542542542,0001,270
2012-02-1725825825325318,0001,265
2012-02-162572572572573,0001,285
2012-02-152552572552578,0001,285
2012-02-142562572552574,0001,285
2012-02-132562562562561,0001,280
2012-02-1025725725425413,0001,270
2012-02-092592592582586,0001,290
2012-02-0825526025526014,0001,300
2012-02-072552552552555,0001,275
2012-02-062572572572571,0001,285
2012-02-032542542522525,0001,260
2012-02-022502512502514,0001,255
2012-02-012552552532533,0001,265
2012-01-312562562562564,0001,280
2012-01-302522522522524,0001,260
2012-01-272502502502503,0001,250
2012-01-262562562542543,0001,270
2012-01-252552552552551,0001,275
2012-01-232492522492522,0001,260
2012-01-202502502502502,0001,250
2012-01-192422442422446,0001,220
2012-01-182422442422446,0001,220
2012-01-172402402402401,0001,200
2012-01-162412412412413,0001,205
2012-01-132422422412413,0001,205
2012-01-112412412412411,0001,205
2012-01-102452452452451,0001,225
2012-01-062422422422423,0001,210
2012-01-052432432402404,0001,200
2012-01-042422432422439,0001,215

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