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
2012-12-282352352342349,000234
2012-12-2723323823323328,000233
2012-12-2623323423123115,000231
2012-12-252332332332338,000233
2012-12-2123323423323410,000234
2012-12-2023624023323311,000233
2012-12-1923023323023310,000233
2012-12-182272272272272,000227
2012-12-172272272272274,000227
2012-12-1422622922622689,000226
2012-12-1322623622622611,000226
2012-12-122242242232233,000223
2012-12-112282282252254,000225
2012-12-102262262262262,000226
2012-12-072252252252252,000225
2012-12-062282292282299,000229
2012-12-0522422522222312,000223
2012-12-042232232232232,000223
2012-12-032192222192225,000222
2012-11-302212212192198,000219
2012-11-292202202202206,000220
2012-11-282262262232234,000223
2012-11-2722622622322615,000226
2012-11-2622322722322410,000224
2012-11-222212232212228,000222
2012-11-212182182182183,000218
2012-11-2021821821621610,000216
2012-11-192162182132167,000216
2012-11-162072152072155,000215
2012-11-152082112082113,000211
2012-11-142072072072074,000207
2012-11-132082082072078,000207
2012-11-122132132082088,000208
2012-11-092132182132182,000218
2012-11-082152152142143,000214
2012-11-072222222162188,000218
2012-11-062202202202201,000220
2012-11-052192222192222,000222
2012-11-022222222162165,000216
2012-11-012212212212211,000221
2012-10-312132212132187,000218
2012-10-302192192192193,000219
2012-10-292212222212223,000222
2012-10-262152222152225,000222
2012-10-252232232232234,000223
2012-10-242162162162162,000216
2012-10-232172172172171,000217
2012-10-222122162122166,000216
2012-10-192182182122169,000216
2012-10-182102102102104,000210
2012-10-172072082072083,000208
2012-10-162022032022034,000203
2012-10-122002051971974,000197
2012-10-112012012002002,000200
2012-10-092042042042041,000204
2012-10-052092092092091,000209
2012-10-042072122072122,000212
2012-10-032112112112111,000211
2012-10-022142142112113,000211
2012-10-012162162162163,000216
2012-09-282152152152153,000215
2012-09-272172172172172,000217
2012-09-262192192192194,000219
2012-09-2521722021722012,000220
2012-09-242152172152176,000217
2012-09-202182182182182,000218
2012-09-192182202172206,000220
2012-09-182122162122163,000216
2012-09-1420721020721060,000210
2012-09-132062062062061,000206
2012-09-112042072042074,000207
2012-09-102082082082081,000208
2012-09-072092092092092,000209
2012-09-062092092092091,000209
2012-09-052092132092136,000213
2012-09-042102102082085,000208
2012-09-032102182102156,000215
2012-08-312122122122121,000212
2012-08-302182182132133,000213
2012-08-292152152152151,000215
2012-08-282162162152155,000215
2012-08-232232232232233,000223
2012-08-222232232232232,000223
2012-08-212252252252251,000225
2012-08-202242252242254,000225
2012-08-172272272262266,000226
2012-08-162272272272273,000227
2012-08-152242242242243,000224
2012-08-142272272272272,000227
2012-08-132262262262262,000226
2012-08-092292292292299,000229
2012-08-082272292272294,000229
2012-08-072222262222264,000226
2012-08-062232252232256,000225
2012-08-032262262262262,000226
2012-08-0222422422422411,000224
2012-08-012242262242262,000226
2012-07-312232252232255,000225
2012-07-302282282282285,000228
2012-07-272242242242242,000224
2012-07-262202202202205,000220
2012-07-252182182182181,000218
2012-07-242242252242254,000225
2012-07-2323323322422415,000224
2012-07-202342342292292,000229
2012-07-192332332312315,000231
2012-07-172402402402402,000240
2012-07-132422422422424,000242
2012-07-122442442442441,000244
2012-07-112422422422421,000242
2012-07-102422422422423,000242
2012-07-092392392382395,000239
2012-07-062432432422424,000242
2012-07-052412412412412,000241
2012-07-042452452452453,000245
2012-07-032392422392424,000242
2012-07-022412412412413,000241
2012-06-292422422422423,000242
2012-06-282382382382381,000238
2012-06-2723423923423911,000239
2012-06-2623623623023011,000230
2012-06-252322342322342,000234
2012-06-222282282282281,000228
2012-06-212252272252275,000227
2012-06-192202202202201,000220
2012-06-182202202202202,000220
2012-06-152232232222223,000222
2012-06-142192192192191,000219
2012-06-122212212212219,000221
2012-06-112202202172176,000217
2012-06-0822322321722170,000221
2012-06-072202202202205,000220
2012-06-062082182082188,000218
2012-06-042032062032064,000206
2012-06-012092122092129,000212
2012-05-312112122112124,000212
2012-05-302092092092096,000209
2012-05-292052122052097,000209
2012-05-282122122122122,000212
2012-05-252162162162162,000216
2012-05-242172172172175,000217
2012-05-2321921921821817,000218
2012-05-222212212212212,000221
2012-05-212222222202226,000222
2012-05-1822122121921910,000219
2012-05-172212272212274,000227
2012-05-162212212212217,000221
2012-05-1522122722122112,000221
2012-05-142302302262279,000227
2012-05-1123423423223210,000232
2012-05-102352352352351,000235
2012-05-0923723923723911,000239
2012-05-082362412362413,000241
2012-05-0723523523023516,000235
2012-05-022372372372371,000237
2012-05-012392392392391,000239
2012-04-272392392392397,000239
2012-04-262382382382381,000238
2012-04-252372372372371,000237
2012-04-242442442362366,000236
2012-04-232452452452451,000245
2012-04-202472472432439,000243
2012-04-192492492462464,000246
2012-04-182492492492494,000249
2012-04-172452452452451,000245
2012-04-1624524924524914,000249
2012-04-132472472462465,000246
2012-04-1224824824424410,000244
2012-04-112472472472475,000247
2012-04-0925025125025013,000250
2012-04-0625525525325317,000253
2012-04-052582582542542,000254
2012-04-042552552552552,000255
2012-04-032702702702701,000270
2012-04-0226827226626613,000266
2012-03-302712712652654,000265
2012-03-292672732672719,000271
2012-03-282702702702705,000270
2012-03-2727227627227613,000276
2012-03-2627427427027015,000270
2012-03-232722762722765,000276
2012-03-222692732692734,000273
2012-03-2127427526726715,000267
2012-03-192682702682684,000268
2012-03-162662682652689,000268
2012-03-152612632612635,000263
2012-03-142622622602609,000260
2012-03-132622622602603,000260
2012-03-122662662612615,000261
2012-03-0926426426226283,000262
2012-03-082642642622626,000262
2012-03-072632632632637,000263
2012-03-0626326326126112,000261
2012-03-052622622582584,000258
2012-03-022582582572575,000257
2012-03-012572572572575,000257
2012-02-292632632622625,000262
2012-02-282632652622629,000262
2012-02-272652652622628,000262
2012-02-242652652642648,000264
2012-02-232652652632636,000263
2012-02-222582642582627,000262
2012-02-212542542542542,000254
2012-02-1725825825325318,000253
2012-02-162572572572573,000257
2012-02-152552572552578,000257
2012-02-142562572552574,000257
2012-02-132562562562561,000256
2012-02-1025725725425413,000254
2012-02-092592592582586,000258
2012-02-0825526025526014,000260
2012-02-072552552552555,000255
2012-02-062572572572571,000257
2012-02-032542542522525,000252
2012-02-022502512502514,000251
2012-02-012552552532533,000253
2012-01-312562562562564,000256
2012-01-302522522522524,000252
2012-01-272502502502503,000250
2012-01-262562562542543,000254
2012-01-252552552552551,000255
2012-01-232492522492522,000252
2012-01-202502502502502,000250
2012-01-192422442422446,000244
2012-01-182422442422446,000244
2012-01-172402402402401,000240
2012-01-162412412412413,000241
2012-01-132422422412413,000241
2012-01-112412412412411,000241
2012-01-102452452452451,000245
2012-01-062422422422423,000242
2012-01-052432432402404,000240
2012-01-042422432422439,000243

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