1. HOME >
  2. 株価時系列 >
  3. 4046 >
  4. 2013年

4046 (株)大阪ソーダ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30343356343354319,0001,770
2013-12-27345347339346230,0001,730
2013-12-26337344336342243,0001,710
2013-12-25335337333336329,0001,680
2013-12-24334339333335315,0001,675
2013-12-20340340334338352,0001,690
2013-12-19348349334337716,0001,685
2013-12-18331340331340652,0001,700
2013-12-17335335327330318,0001,650
2013-12-16326338326333780,0001,665
2013-12-13324331318330889,0001,650
2013-12-12324324316319493,0001,595
2013-12-11334336325326891,0001,630
2013-12-103303393253372,275,0001,685
2013-12-09310314308311368,0001,555
2013-12-06298305296304302,0001,520
2013-12-05297297293293106,0001,465
2013-12-04299299293295166,0001,475
2013-12-03302302299300127,0001,500
2013-12-0230130330030088,0001,500
2013-11-2930230230030059,0001,500
2013-11-2830030230030270,0001,510
2013-11-27298301297300130,0001,500
2013-11-2630030129930064,0001,500
2013-11-2530030129930183,0001,505
2013-11-22301302297299141,0001,495
2013-11-21300301299301123,0001,505
2013-11-2030130129829970,0001,495
2013-11-1930030129929983,0001,495
2013-11-18302303299300142,0001,500
2013-11-15301303298303174,0001,515
2013-11-14299300298299112,0001,495
2013-11-13298299292298141,0001,490
2013-11-12292298291296147,0001,480
2013-11-11294294289291140,0001,455
2013-11-08290297290295115,0001,475
2013-11-07297297290292150,0001,460
2013-11-0629529629329468,0001,470
2013-11-0529929929229393,0001,465
2013-11-01298298292294103,0001,470
2013-10-3130030029729848,0001,490
2013-10-30299303298301123,0001,505
2013-10-2929729829529681,0001,480
2013-10-28301302296297125,0001,485
2013-10-2530630630230249,0001,510
2013-10-2430330530130576,0001,525
2013-10-23306307301301101,0001,505
2013-10-2230430630430647,0001,530
2013-10-21305308303304107,0001,520
2013-10-1830430430030477,0001,520
2013-10-1730430530230476,0001,520
2013-10-1630130429930379,0001,515
2013-10-1530330330130281,0001,510
2013-10-1130030430030287,0001,510
2013-10-1029829929729941,0001,495
2013-10-09290298290298114,0001,490
2013-10-0829229329029166,0001,455
2013-10-0729429829329365,0001,465
2013-10-04298298291296108,0001,480
2013-10-0329930029629890,0001,490
2013-10-02308308292296122,0001,480
2013-10-0130630930330696,0001,530
2013-09-3030930930430667,0001,530
2013-09-2731231330731081,0001,550
2013-09-2630531129931189,0001,555
2013-09-25314315305306123,0001,530
2013-09-24307316307315227,0001,575
2013-09-2030630630430677,0001,530
2013-09-1930330530130589,0001,525
2013-09-1830030329830198,0001,505
2013-09-17300303298300103,0001,500
2013-09-13293300293299202,0001,495
2013-09-12295297294296107,0001,480
2013-09-1129229529129474,0001,470
2013-09-10287292287292143,0001,460
2013-09-0928728828528781,0001,435
2013-09-0628628628228474,0001,420
2013-09-0528828828628784,0001,435
2013-09-0428528828528881,0001,440
2013-09-03288288283284171,0001,420
2013-09-0228228728228444,0001,420
2013-08-30291291284284103,0001,420
2013-08-2929229328828981,0001,445
2013-08-28290294285291121,0001,455
2013-08-27289294288291197,0001,455
2013-08-2628528628228226,0001,410
2013-08-2328528528228532,0001,425
2013-08-2227928527928367,0001,415
2013-08-2128628627827979,0001,395
2013-08-2028828928328366,0001,415
2013-08-1929029228529036,0001,450
2013-08-1629229329029062,0001,450
2013-08-1529729729329348,0001,465
2013-08-1429930029629873,0001,490
2013-08-13292299292296115,0001,480
2013-08-12291296290294117,0001,470
2013-08-09290294290292109,0001,460
2013-08-08292295287287102,0001,435
2013-08-0729529629129177,0001,455
2013-08-0629329828929864,0001,490
2013-08-0529429428829349,0001,465
2013-08-0229429428929396,0001,465
2013-08-0128328828328865,0001,440
2013-07-3128328428128183,0001,405
2013-07-3028228828228563,0001,425
2013-07-29290290280282127,0001,410
2013-07-2629730029229395,0001,465
2013-07-2530330329930045,0001,500
2013-07-2430030130030128,0001,505
2013-07-23300302296302139,0001,510
2013-07-22305305295300123,0001,500
2013-07-19312313302306237,0001,530
2013-07-18316316311311308,0001,555
2013-07-17301316282310892,0001,550
2013-07-16303306300300100,0001,500
2013-07-1230130130030019,0001,500
2013-07-112993022993026,0001,510
2013-07-1029729829629823,0001,490
2013-07-0929729729629711,0001,485
2013-07-082953002942949,0001,470
2013-07-052932932932935,0001,465
2013-07-042892892862885,0001,440
2013-07-032902902902908,0001,450
2013-07-022932932892928,0001,460
2013-07-0129129128829114,0001,455
2013-06-2828929128929112,0001,455
2013-06-272782862782868,0001,430
2013-06-262782782782781,0001,390
2013-06-252842842832837,0001,415
2013-06-242922942862864,0001,430
2013-06-212852852822847,0001,420
2013-06-2028728728628613,0001,430
2013-06-192822852822854,0001,425
2013-06-182852852852852,0001,425
2013-06-172752872752878,0001,435
2013-06-14278280274274171,0001,370
2013-06-132792792762798,0001,395
2013-06-122852852842847,0001,420
2013-06-1129129128628614,0001,430
2013-06-1027128827128615,0001,430
2013-06-0727027226627023,0001,350
2013-06-0628528527127130,0001,355
2013-06-052972972922924,0001,460
2013-06-0427128026928019,0001,400
2013-06-032792792792796,0001,395
2013-05-312792792792794,0001,395
2013-05-3028428427727722,0001,385
2013-05-2928328928328614,0001,430
2013-05-2828228228128114,0001,405
2013-05-272832832822828,0001,410
2013-05-2429630429429443,0001,470
2013-05-2331331329729722,0001,485
2013-05-2230531230531213,0001,560
2013-05-213103133103136,0001,565
2013-05-2031631731331310,0001,565
2013-05-173013093013099,0001,545
2013-05-1630030029429612,0001,480
2013-05-1530130230030015,0001,500
2013-05-1430330330130110,0001,505
2013-05-133073073063065,0001,530
2013-05-1031131431131324,0001,565
2013-05-093153153093093,0001,545
2013-05-0831631631231438,0001,570
2013-05-0731031530931513,0001,575
2013-05-022983022983028,0001,510
2013-05-012832912832915,0001,455
2013-04-302822892822877,0001,435
2013-04-262912912882886,0001,440
2013-04-2529129129129110,0001,455
2013-04-2428829628129022,0001,450
2013-04-232832852832856,0001,425
2013-04-222842842822839,0001,415
2013-04-192842842822835,0001,415
2013-04-182872872842847,0001,420
2013-04-1728228928228713,0001,435
2013-04-1627728227728214,0001,410
2013-04-152852852812813,0001,405
2013-04-1228728828628620,0001,430
2013-04-112882882882887,0001,440
2013-04-1029029028928912,0001,445
2013-04-0928528628428419,0001,420
2013-04-0828428927928142,0001,405
2013-04-0529229927228042,0001,400
2013-04-0326727626727612,0001,380
2013-04-022702702672678,0001,335
2013-04-0128028026626610,0001,330
2013-03-2929029028728716,0001,435
2013-03-282892912892917,0001,455
2013-03-2728328628328615,0001,430
2013-03-2629929928528622,0001,430
2013-03-2529229429129127,0001,455
2013-03-2230030029229230,0001,460
2013-03-2129430229430120,0001,505
2013-03-1929529529329315,0001,465
2013-03-1829529729529512,0001,475
2013-03-152832912832919,0001,455
2013-03-142832832832835,0001,415
2013-03-132822822812818,0001,405
2013-03-1228628628128121,0001,405
2013-03-1128628628628611,0001,430
2013-03-08284289282286173,0001,430
2013-03-072862862862862,0001,430
2013-03-062752752752752,0001,375
2013-03-052752752682685,0001,340
2013-03-042702702702702,0001,350
2013-03-012702702702705,0001,350
2013-02-282652702652708,0001,350
2013-02-2725926525926511,0001,325
2013-02-262662722662676,0001,335
2013-02-252682682682687,0001,340
2013-02-2226926926926910,0001,345
2013-02-212682682672678,0001,335
2013-02-202612662612658,0001,325
2013-02-1925925925825810,0001,290
2013-02-1825425725425411,0001,270
2013-02-1525325324825015,0001,250
2013-02-142572622552569,0001,280
2013-02-1325526225125418,0001,270
2013-02-122602602552557,0001,275
2013-02-0826226225825928,0001,295
2013-02-0726226226026013,0001,300
2013-02-062672672632639,0001,315
2013-02-052712712642644,0001,320
2013-02-042732732712713,0001,355
2013-02-0127027027027010,0001,350
2013-01-3126426826426822,0001,340
2013-01-302632632632637,0001,315
2013-01-292632632632633,0001,315
2013-01-2826326326326316,0001,315
2013-01-252662662662662,0001,330
2013-01-242602622602626,0001,310
2013-01-232652652602608,0001,300
2013-01-222692692672694,0001,345
2013-01-2127027526727314,0001,365
2013-01-1827528326927056,0001,350
2013-01-17267298255271131,0001,355
2013-01-1625125124124317,0001,215
2013-01-152522522492494,0001,245
2013-01-112502512472478,0001,235
2013-01-102442492442499,0001,245
2013-01-0924524724424412,0001,220
2013-01-082462462442445,0001,220
2013-01-0725125124824820,0001,240
2013-01-0425825824324534,0001,225

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