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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 343 | 356 | 343 | 354 | 319,000 | 354 |
| 2013-12-27 | 345 | 347 | 339 | 346 | 230,000 | 346 |
| 2013-12-26 | 337 | 344 | 336 | 342 | 243,000 | 342 |
| 2013-12-25 | 335 | 337 | 333 | 336 | 329,000 | 336 |
| 2013-12-24 | 334 | 339 | 333 | 335 | 315,000 | 335 |
| 2013-12-20 | 340 | 340 | 334 | 338 | 352,000 | 338 |
| 2013-12-19 | 348 | 349 | 334 | 337 | 716,000 | 337 |
| 2013-12-18 | 331 | 340 | 331 | 340 | 652,000 | 340 |
| 2013-12-17 | 335 | 335 | 327 | 330 | 318,000 | 330 |
| 2013-12-16 | 326 | 338 | 326 | 333 | 780,000 | 333 |
| 2013-12-13 | 324 | 331 | 318 | 330 | 889,000 | 330 |
| 2013-12-12 | 324 | 324 | 316 | 319 | 493,000 | 319 |
| 2013-12-11 | 334 | 336 | 325 | 326 | 891,000 | 326 |
| 2013-12-10 | 330 | 339 | 325 | 337 | 2,275,000 | 337 |
| 2013-12-09 | 310 | 314 | 308 | 311 | 368,000 | 311 |
| 2013-12-06 | 298 | 305 | 296 | 304 | 302,000 | 304 |
| 2013-12-05 | 297 | 297 | 293 | 293 | 106,000 | 293 |
| 2013-12-04 | 299 | 299 | 293 | 295 | 166,000 | 295 |
| 2013-12-03 | 302 | 302 | 299 | 300 | 127,000 | 300 |
| 2013-12-02 | 301 | 303 | 300 | 300 | 88,000 | 300 |
| 2013-11-29 | 302 | 302 | 300 | 300 | 59,000 | 300 |
| 2013-11-28 | 300 | 302 | 300 | 302 | 70,000 | 302 |
| 2013-11-27 | 298 | 301 | 297 | 300 | 130,000 | 300 |
| 2013-11-26 | 300 | 301 | 299 | 300 | 64,000 | 300 |
| 2013-11-25 | 300 | 301 | 299 | 301 | 83,000 | 301 |
| 2013-11-22 | 301 | 302 | 297 | 299 | 141,000 | 299 |
| 2013-11-21 | 300 | 301 | 299 | 301 | 123,000 | 301 |
| 2013-11-20 | 301 | 301 | 298 | 299 | 70,000 | 299 |
| 2013-11-19 | 300 | 301 | 299 | 299 | 83,000 | 299 |
| 2013-11-18 | 302 | 303 | 299 | 300 | 142,000 | 300 |
| 2013-11-15 | 301 | 303 | 298 | 303 | 174,000 | 303 |
| 2013-11-14 | 299 | 300 | 298 | 299 | 112,000 | 299 |
| 2013-11-13 | 298 | 299 | 292 | 298 | 141,000 | 298 |
| 2013-11-12 | 292 | 298 | 291 | 296 | 147,000 | 296 |
| 2013-11-11 | 294 | 294 | 289 | 291 | 140,000 | 291 |
| 2013-11-08 | 290 | 297 | 290 | 295 | 115,000 | 295 |
| 2013-11-07 | 297 | 297 | 290 | 292 | 150,000 | 292 |
| 2013-11-06 | 295 | 296 | 293 | 294 | 68,000 | 294 |
| 2013-11-05 | 299 | 299 | 292 | 293 | 93,000 | 293 |
| 2013-11-01 | 298 | 298 | 292 | 294 | 103,000 | 294 |
| 2013-10-31 | 300 | 300 | 297 | 298 | 48,000 | 298 |
| 2013-10-30 | 299 | 303 | 298 | 301 | 123,000 | 301 |
| 2013-10-29 | 297 | 298 | 295 | 296 | 81,000 | 296 |
| 2013-10-28 | 301 | 302 | 296 | 297 | 125,000 | 297 |
| 2013-10-25 | 306 | 306 | 302 | 302 | 49,000 | 302 |
| 2013-10-24 | 303 | 305 | 301 | 305 | 76,000 | 305 |
| 2013-10-23 | 306 | 307 | 301 | 301 | 101,000 | 301 |
| 2013-10-22 | 304 | 306 | 304 | 306 | 47,000 | 306 |
| 2013-10-21 | 305 | 308 | 303 | 304 | 107,000 | 304 |
| 2013-10-18 | 304 | 304 | 300 | 304 | 77,000 | 304 |
| 2013-10-17 | 304 | 305 | 302 | 304 | 76,000 | 304 |
| 2013-10-16 | 301 | 304 | 299 | 303 | 79,000 | 303 |
| 2013-10-15 | 303 | 303 | 301 | 302 | 81,000 | 302 |
| 2013-10-11 | 300 | 304 | 300 | 302 | 87,000 | 302 |
| 2013-10-10 | 298 | 299 | 297 | 299 | 41,000 | 299 |
| 2013-10-09 | 290 | 298 | 290 | 298 | 114,000 | 298 |
| 2013-10-08 | 292 | 293 | 290 | 291 | 66,000 | 291 |
| 2013-10-07 | 294 | 298 | 293 | 293 | 65,000 | 293 |
| 2013-10-04 | 298 | 298 | 291 | 296 | 108,000 | 296 |
| 2013-10-03 | 299 | 300 | 296 | 298 | 90,000 | 298 |
| 2013-10-02 | 308 | 308 | 292 | 296 | 122,000 | 296 |
| 2013-10-01 | 306 | 309 | 303 | 306 | 96,000 | 306 |
| 2013-09-30 | 309 | 309 | 304 | 306 | 67,000 | 306 |
| 2013-09-27 | 312 | 313 | 307 | 310 | 81,000 | 310 |
| 2013-09-26 | 305 | 311 | 299 | 311 | 89,000 | 311 |
| 2013-09-25 | 314 | 315 | 305 | 306 | 123,000 | 306 |
| 2013-09-24 | 307 | 316 | 307 | 315 | 227,000 | 315 |
| 2013-09-20 | 306 | 306 | 304 | 306 | 77,000 | 306 |
| 2013-09-19 | 303 | 305 | 301 | 305 | 89,000 | 305 |
| 2013-09-18 | 300 | 303 | 298 | 301 | 98,000 | 301 |
| 2013-09-17 | 300 | 303 | 298 | 300 | 103,000 | 300 |
| 2013-09-13 | 293 | 300 | 293 | 299 | 202,000 | 299 |
| 2013-09-12 | 295 | 297 | 294 | 296 | 107,000 | 296 |
| 2013-09-11 | 292 | 295 | 291 | 294 | 74,000 | 294 |
| 2013-09-10 | 287 | 292 | 287 | 292 | 143,000 | 292 |
| 2013-09-09 | 287 | 288 | 285 | 287 | 81,000 | 287 |
| 2013-09-06 | 286 | 286 | 282 | 284 | 74,000 | 284 |
| 2013-09-05 | 288 | 288 | 286 | 287 | 84,000 | 287 |
| 2013-09-04 | 285 | 288 | 285 | 288 | 81,000 | 288 |
| 2013-09-03 | 288 | 288 | 283 | 284 | 171,000 | 284 |
| 2013-09-02 | 282 | 287 | 282 | 284 | 44,000 | 284 |
| 2013-08-30 | 291 | 291 | 284 | 284 | 103,000 | 284 |
| 2013-08-29 | 292 | 293 | 288 | 289 | 81,000 | 289 |
| 2013-08-28 | 290 | 294 | 285 | 291 | 121,000 | 291 |
| 2013-08-27 | 289 | 294 | 288 | 291 | 197,000 | 291 |
| 2013-08-26 | 285 | 286 | 282 | 282 | 26,000 | 282 |
| 2013-08-23 | 285 | 285 | 282 | 285 | 32,000 | 285 |
| 2013-08-22 | 279 | 285 | 279 | 283 | 67,000 | 283 |
| 2013-08-21 | 286 | 286 | 278 | 279 | 79,000 | 279 |
| 2013-08-20 | 288 | 289 | 283 | 283 | 66,000 | 283 |
| 2013-08-19 | 290 | 292 | 285 | 290 | 36,000 | 290 |
| 2013-08-16 | 292 | 293 | 290 | 290 | 62,000 | 290 |
| 2013-08-15 | 297 | 297 | 293 | 293 | 48,000 | 293 |
| 2013-08-14 | 299 | 300 | 296 | 298 | 73,000 | 298 |
| 2013-08-13 | 292 | 299 | 292 | 296 | 115,000 | 296 |
| 2013-08-12 | 291 | 296 | 290 | 294 | 117,000 | 294 |
| 2013-08-09 | 290 | 294 | 290 | 292 | 109,000 | 292 |
| 2013-08-08 | 292 | 295 | 287 | 287 | 102,000 | 287 |
| 2013-08-07 | 295 | 296 | 291 | 291 | 77,000 | 291 |
| 2013-08-06 | 293 | 298 | 289 | 298 | 64,000 | 298 |
| 2013-08-05 | 294 | 294 | 288 | 293 | 49,000 | 293 |
| 2013-08-02 | 294 | 294 | 289 | 293 | 96,000 | 293 |
| 2013-08-01 | 283 | 288 | 283 | 288 | 65,000 | 288 |
| 2013-07-31 | 283 | 284 | 281 | 281 | 83,000 | 281 |
| 2013-07-30 | 282 | 288 | 282 | 285 | 63,000 | 285 |
| 2013-07-29 | 290 | 290 | 280 | 282 | 127,000 | 282 |
| 2013-07-26 | 297 | 300 | 292 | 293 | 95,000 | 293 |
| 2013-07-25 | 303 | 303 | 299 | 300 | 45,000 | 300 |
| 2013-07-24 | 300 | 301 | 300 | 301 | 28,000 | 301 |
| 2013-07-23 | 300 | 302 | 296 | 302 | 139,000 | 302 |
| 2013-07-22 | 305 | 305 | 295 | 300 | 123,000 | 300 |
| 2013-07-19 | 312 | 313 | 302 | 306 | 237,000 | 306 |
| 2013-07-18 | 316 | 316 | 311 | 311 | 308,000 | 311 |
| 2013-07-17 | 301 | 316 | 282 | 310 | 892,000 | 310 |
| 2013-07-16 | 303 | 306 | 300 | 300 | 100,000 | 300 |
| 2013-07-12 | 301 | 301 | 300 | 300 | 19,000 | 300 |
| 2013-07-11 | 299 | 302 | 299 | 302 | 6,000 | 302 |
| 2013-07-10 | 297 | 298 | 296 | 298 | 23,000 | 298 |
| 2013-07-09 | 297 | 297 | 296 | 297 | 11,000 | 297 |
| 2013-07-08 | 295 | 300 | 294 | 294 | 9,000 | 294 |
| 2013-07-05 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2013-07-04 | 289 | 289 | 286 | 288 | 5,000 | 288 |
| 2013-07-03 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2013-07-02 | 293 | 293 | 289 | 292 | 8,000 | 292 |
| 2013-07-01 | 291 | 291 | 288 | 291 | 14,000 | 291 |
| 2013-06-28 | 289 | 291 | 289 | 291 | 12,000 | 291 |
| 2013-06-27 | 278 | 286 | 278 | 286 | 8,000 | 286 |
| 2013-06-26 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-06-25 | 284 | 284 | 283 | 283 | 7,000 | 283 |
| 2013-06-24 | 292 | 294 | 286 | 286 | 4,000 | 286 |
| 2013-06-21 | 285 | 285 | 282 | 284 | 7,000 | 284 |
| 2013-06-20 | 287 | 287 | 286 | 286 | 13,000 | 286 |
| 2013-06-19 | 282 | 285 | 282 | 285 | 4,000 | 285 |
| 2013-06-18 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2013-06-17 | 275 | 287 | 275 | 287 | 8,000 | 287 |
| 2013-06-14 | 278 | 280 | 274 | 274 | 171,000 | 274 |
| 2013-06-13 | 279 | 279 | 276 | 279 | 8,000 | 279 |
| 2013-06-12 | 285 | 285 | 284 | 284 | 7,000 | 284 |
| 2013-06-11 | 291 | 291 | 286 | 286 | 14,000 | 286 |
| 2013-06-10 | 271 | 288 | 271 | 286 | 15,000 | 286 |
| 2013-06-07 | 270 | 272 | 266 | 270 | 23,000 | 270 |
| 2013-06-06 | 285 | 285 | 271 | 271 | 30,000 | 271 |
| 2013-06-05 | 297 | 297 | 292 | 292 | 4,000 | 292 |
| 2013-06-04 | 271 | 280 | 269 | 280 | 19,000 | 280 |
| 2013-06-03 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2013-05-31 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2013-05-30 | 284 | 284 | 277 | 277 | 22,000 | 277 |
| 2013-05-29 | 283 | 289 | 283 | 286 | 14,000 | 286 |
| 2013-05-28 | 282 | 282 | 281 | 281 | 14,000 | 281 |
| 2013-05-27 | 283 | 283 | 282 | 282 | 8,000 | 282 |
| 2013-05-24 | 296 | 304 | 294 | 294 | 43,000 | 294 |
| 2013-05-23 | 313 | 313 | 297 | 297 | 22,000 | 297 |
| 2013-05-22 | 305 | 312 | 305 | 312 | 13,000 | 312 |
| 2013-05-21 | 310 | 313 | 310 | 313 | 6,000 | 313 |
| 2013-05-20 | 316 | 317 | 313 | 313 | 10,000 | 313 |
| 2013-05-17 | 301 | 309 | 301 | 309 | 9,000 | 309 |
| 2013-05-16 | 300 | 300 | 294 | 296 | 12,000 | 296 |
| 2013-05-15 | 301 | 302 | 300 | 300 | 15,000 | 300 |
| 2013-05-14 | 303 | 303 | 301 | 301 | 10,000 | 301 |
| 2013-05-13 | 307 | 307 | 306 | 306 | 5,000 | 306 |
| 2013-05-10 | 311 | 314 | 311 | 313 | 24,000 | 313 |
| 2013-05-09 | 315 | 315 | 309 | 309 | 3,000 | 309 |
| 2013-05-08 | 316 | 316 | 312 | 314 | 38,000 | 314 |
| 2013-05-07 | 310 | 315 | 309 | 315 | 13,000 | 315 |
| 2013-05-02 | 298 | 302 | 298 | 302 | 8,000 | 302 |
| 2013-05-01 | 283 | 291 | 283 | 291 | 5,000 | 291 |
| 2013-04-30 | 282 | 289 | 282 | 287 | 7,000 | 287 |
| 2013-04-26 | 291 | 291 | 288 | 288 | 6,000 | 288 |
| 2013-04-25 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 2013-04-24 | 288 | 296 | 281 | 290 | 22,000 | 290 |
| 2013-04-23 | 283 | 285 | 283 | 285 | 6,000 | 285 |
| 2013-04-22 | 284 | 284 | 282 | 283 | 9,000 | 283 |
| 2013-04-19 | 284 | 284 | 282 | 283 | 5,000 | 283 |
| 2013-04-18 | 287 | 287 | 284 | 284 | 7,000 | 284 |
| 2013-04-17 | 282 | 289 | 282 | 287 | 13,000 | 287 |
| 2013-04-16 | 277 | 282 | 277 | 282 | 14,000 | 282 |
| 2013-04-15 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 2013-04-12 | 287 | 288 | 286 | 286 | 20,000 | 286 |
| 2013-04-11 | 288 | 288 | 288 | 288 | 7,000 | 288 |
| 2013-04-10 | 290 | 290 | 289 | 289 | 12,000 | 289 |
| 2013-04-09 | 285 | 286 | 284 | 284 | 19,000 | 284 |
| 2013-04-08 | 284 | 289 | 279 | 281 | 42,000 | 281 |
| 2013-04-05 | 292 | 299 | 272 | 280 | 42,000 | 280 |
| 2013-04-03 | 267 | 276 | 267 | 276 | 12,000 | 276 |
| 2013-04-02 | 270 | 270 | 267 | 267 | 8,000 | 267 |
| 2013-04-01 | 280 | 280 | 266 | 266 | 10,000 | 266 |
| 2013-03-29 | 290 | 290 | 287 | 287 | 16,000 | 287 |
| 2013-03-28 | 289 | 291 | 289 | 291 | 7,000 | 291 |
| 2013-03-27 | 283 | 286 | 283 | 286 | 15,000 | 286 |
| 2013-03-26 | 299 | 299 | 285 | 286 | 22,000 | 286 |
| 2013-03-25 | 292 | 294 | 291 | 291 | 27,000 | 291 |
| 2013-03-22 | 300 | 300 | 292 | 292 | 30,000 | 292 |
| 2013-03-21 | 294 | 302 | 294 | 301 | 20,000 | 301 |
| 2013-03-19 | 295 | 295 | 293 | 293 | 15,000 | 293 |
| 2013-03-18 | 295 | 297 | 295 | 295 | 12,000 | 295 |
| 2013-03-15 | 283 | 291 | 283 | 291 | 9,000 | 291 |
| 2013-03-14 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2013-03-13 | 282 | 282 | 281 | 281 | 8,000 | 281 |
| 2013-03-12 | 286 | 286 | 281 | 281 | 21,000 | 281 |
| 2013-03-11 | 286 | 286 | 286 | 286 | 11,000 | 286 |
| 2013-03-08 | 284 | 289 | 282 | 286 | 173,000 | 286 |
| 2013-03-07 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-03-06 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-03-05 | 275 | 275 | 268 | 268 | 5,000 | 268 |
| 2013-03-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-03-01 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2013-02-28 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 2013-02-27 | 259 | 265 | 259 | 265 | 11,000 | 265 |
| 2013-02-26 | 266 | 272 | 266 | 267 | 6,000 | 267 |
| 2013-02-25 | 268 | 268 | 268 | 268 | 7,000 | 268 |
| 2013-02-22 | 269 | 269 | 269 | 269 | 10,000 | 269 |
| 2013-02-21 | 268 | 268 | 267 | 267 | 8,000 | 267 |
| 2013-02-20 | 261 | 266 | 261 | 265 | 8,000 | 265 |
| 2013-02-19 | 259 | 259 | 258 | 258 | 10,000 | 258 |
| 2013-02-18 | 254 | 257 | 254 | 254 | 11,000 | 254 |
| 2013-02-15 | 253 | 253 | 248 | 250 | 15,000 | 250 |
| 2013-02-14 | 257 | 262 | 255 | 256 | 9,000 | 256 |
| 2013-02-13 | 255 | 262 | 251 | 254 | 18,000 | 254 |
| 2013-02-12 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2013-02-08 | 262 | 262 | 258 | 259 | 28,000 | 259 |
| 2013-02-07 | 262 | 262 | 260 | 260 | 13,000 | 260 |
| 2013-02-06 | 267 | 267 | 263 | 263 | 9,000 | 263 |
| 2013-02-05 | 271 | 271 | 264 | 264 | 4,000 | 264 |
| 2013-02-04 | 273 | 273 | 271 | 271 | 3,000 | 271 |
| 2013-02-01 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2013-01-31 | 264 | 268 | 264 | 268 | 22,000 | 268 |
| 2013-01-30 | 263 | 263 | 263 | 263 | 7,000 | 263 |
| 2013-01-29 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2013-01-28 | 263 | 263 | 263 | 263 | 16,000 | 263 |
| 2013-01-25 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2013-01-24 | 260 | 262 | 260 | 262 | 6,000 | 262 |
| 2013-01-23 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 2013-01-22 | 269 | 269 | 267 | 269 | 4,000 | 269 |
| 2013-01-21 | 270 | 275 | 267 | 273 | 14,000 | 273 |
| 2013-01-18 | 275 | 283 | 269 | 270 | 56,000 | 270 |
| 2013-01-17 | 267 | 298 | 255 | 271 | 131,000 | 271 |
| 2013-01-16 | 251 | 251 | 241 | 243 | 17,000 | 243 |
| 2013-01-15 | 252 | 252 | 249 | 249 | 4,000 | 249 |
| 2013-01-11 | 250 | 251 | 247 | 247 | 8,000 | 247 |
| 2013-01-10 | 244 | 249 | 244 | 249 | 9,000 | 249 |
| 2013-01-09 | 245 | 247 | 244 | 244 | 12,000 | 244 |
| 2013-01-08 | 246 | 246 | 244 | 244 | 5,000 | 244 |
| 2013-01-07 | 251 | 251 | 248 | 248 | 20,000 | 248 |
| 2013-01-04 | 258 | 258 | 243 | 245 | 34,000 | 245 |
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
