4046 (株)大阪ソーダ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 395 | 395 | 389 | 389 | 98,000 | 1,945 |
| 2014-12-29 | 392 | 393 | 391 | 393 | 68,000 | 1,965 |
| 2014-12-26 | 388 | 393 | 387 | 391 | 68,000 | 1,955 |
| 2014-12-25 | 387 | 390 | 386 | 388 | 114,000 | 1,940 |
| 2014-12-24 | 385 | 389 | 383 | 387 | 123,000 | 1,935 |
| 2014-12-22 | 385 | 385 | 380 | 383 | 124,000 | 1,915 |
| 2014-12-19 | 379 | 383 | 375 | 379 | 142,000 | 1,895 |
| 2014-12-18 | 365 | 375 | 365 | 374 | 158,000 | 1,870 |
| 2014-12-17 | 364 | 368 | 357 | 357 | 274,000 | 1,785 |
| 2014-12-16 | 367 | 368 | 361 | 363 | 88,000 | 1,815 |
| 2014-12-15 | 373 | 379 | 373 | 373 | 83,000 | 1,865 |
| 2014-12-12 | 382 | 384 | 379 | 379 | 183,000 | 1,895 |
| 2014-12-11 | 380 | 380 | 377 | 378 | 64,000 | 1,890 |
| 2014-12-10 | 387 | 387 | 382 | 384 | 102,000 | 1,920 |
| 2014-12-09 | 390 | 395 | 387 | 391 | 146,000 | 1,955 |
| 2014-12-08 | 395 | 395 | 391 | 393 | 62,000 | 1,965 |
| 2014-12-05 | 390 | 393 | 390 | 393 | 84,000 | 1,965 |
| 2014-12-04 | 390 | 393 | 389 | 392 | 153,000 | 1,960 |
| 2014-12-03 | 386 | 390 | 385 | 387 | 110,000 | 1,935 |
| 2014-12-02 | 378 | 388 | 377 | 388 | 149,000 | 1,940 |
| 2014-12-01 | 375 | 381 | 375 | 379 | 159,000 | 1,895 |
| 2014-11-28 | 370 | 377 | 370 | 377 | 80,000 | 1,885 |
| 2014-11-27 | 371 | 372 | 370 | 371 | 78,000 | 1,855 |
| 2014-11-26 | 369 | 378 | 367 | 374 | 194,000 | 1,870 |
| 2014-11-25 | 369 | 370 | 367 | 370 | 69,000 | 1,850 |
| 2014-11-21 | 370 | 370 | 363 | 367 | 87,000 | 1,835 |
| 2014-11-20 | 369 | 369 | 366 | 367 | 50,000 | 1,835 |
| 2014-11-19 | 368 | 369 | 363 | 365 | 104,000 | 1,825 |
| 2014-11-18 | 355 | 365 | 354 | 365 | 156,000 | 1,825 |
| 2014-11-17 | 364 | 367 | 356 | 356 | 135,000 | 1,780 |
| 2014-11-14 | 370 | 370 | 363 | 364 | 216,000 | 1,820 |
| 2014-11-13 | 364 | 370 | 362 | 366 | 122,000 | 1,830 |
| 2014-11-12 | 366 | 372 | 365 | 365 | 148,000 | 1,825 |
| 2014-11-11 | 363 | 372 | 362 | 368 | 291,000 | 1,840 |
| 2014-11-10 | 365 | 365 | 360 | 363 | 178,000 | 1,815 |
| 2014-11-07 | 357 | 361 | 352 | 361 | 86,000 | 1,805 |
| 2014-11-06 | 362 | 363 | 355 | 356 | 119,000 | 1,780 |
| 2014-11-05 | 361 | 362 | 356 | 360 | 153,000 | 1,800 |
| 2014-11-04 | 363 | 366 | 356 | 359 | 230,000 | 1,795 |
| 2014-10-31 | 356 | 362 | 353 | 361 | 292,000 | 1,805 |
| 2014-10-30 | 350 | 356 | 349 | 353 | 126,000 | 1,765 |
| 2014-10-29 | 345 | 352 | 345 | 350 | 71,000 | 1,750 |
| 2014-10-28 | 346 | 347 | 344 | 344 | 72,000 | 1,720 |
| 2014-10-27 | 345 | 348 | 344 | 344 | 71,000 | 1,720 |
| 2014-10-24 | 344 | 344 | 341 | 341 | 30,000 | 1,705 |
| 2014-10-23 | 340 | 343 | 338 | 339 | 49,000 | 1,695 |
| 2014-10-22 | 340 | 342 | 338 | 340 | 83,000 | 1,700 |
| 2014-10-21 | 340 | 340 | 330 | 330 | 100,000 | 1,650 |
| 2014-10-20 | 332 | 343 | 332 | 342 | 118,000 | 1,710 |
| 2014-10-17 | 332 | 333 | 323 | 326 | 199,000 | 1,630 |
| 2014-10-16 | 333 | 348 | 329 | 331 | 369,000 | 1,655 |
| 2014-10-15 | 330 | 342 | 328 | 341 | 211,000 | 1,705 |
| 2014-10-14 | 330 | 335 | 328 | 332 | 172,000 | 1,660 |
| 2014-10-10 | 332 | 338 | 331 | 335 | 109,000 | 1,675 |
| 2014-10-09 | 349 | 349 | 340 | 340 | 95,000 | 1,700 |
| 2014-10-08 | 352 | 352 | 347 | 347 | 58,000 | 1,735 |
| 2014-10-07 | 353 | 360 | 353 | 355 | 162,000 | 1,775 |
| 2014-10-06 | 355 | 358 | 355 | 356 | 92,000 | 1,780 |
| 2014-10-03 | 345 | 356 | 345 | 352 | 115,000 | 1,760 |
| 2014-10-02 | 357 | 358 | 346 | 346 | 146,000 | 1,730 |
| 2014-10-01 | 361 | 361 | 358 | 359 | 104,000 | 1,795 |
| 2014-09-30 | 365 | 369 | 359 | 359 | 199,000 | 1,795 |
| 2014-09-29 | 367 | 367 | 360 | 365 | 125,000 | 1,825 |
| 2014-09-26 | 358 | 363 | 356 | 360 | 124,000 | 1,800 |
| 2014-09-25 | 357 | 362 | 357 | 362 | 218,000 | 1,810 |
| 2014-09-24 | 354 | 354 | 351 | 353 | 34,000 | 1,765 |
| 2014-09-22 | 353 | 356 | 350 | 354 | 123,000 | 1,770 |
| 2014-09-19 | 349 | 351 | 347 | 349 | 111,000 | 1,745 |
| 2014-09-18 | 346 | 350 | 346 | 349 | 105,000 | 1,745 |
| 2014-09-17 | 350 | 351 | 347 | 347 | 87,000 | 1,735 |
| 2014-09-16 | 350 | 353 | 350 | 351 | 55,000 | 1,755 |
| 2014-09-12 | 352 | 354 | 351 | 353 | 154,000 | 1,765 |
| 2014-09-11 | 354 | 355 | 353 | 353 | 72,000 | 1,765 |
| 2014-09-10 | 351 | 353 | 350 | 353 | 63,000 | 1,765 |
| 2014-09-09 | 354 | 354 | 351 | 352 | 42,000 | 1,760 |
| 2014-09-08 | 354 | 354 | 352 | 354 | 66,000 | 1,770 |
| 2014-09-05 | 353 | 353 | 349 | 352 | 58,000 | 1,760 |
| 2014-09-04 | 352 | 353 | 348 | 348 | 128,000 | 1,740 |
| 2014-09-03 | 355 | 356 | 351 | 352 | 156,000 | 1,760 |
| 2014-09-02 | 351 | 357 | 350 | 355 | 219,000 | 1,775 |
| 2014-09-01 | 339 | 347 | 339 | 345 | 106,000 | 1,725 |
| 2014-08-29 | 336 | 342 | 335 | 340 | 84,000 | 1,700 |
| 2014-08-28 | 340 | 340 | 336 | 337 | 49,000 | 1,685 |
| 2014-08-27 | 337 | 339 | 337 | 339 | 45,000 | 1,695 |
| 2014-08-26 | 338 | 339 | 336 | 338 | 76,000 | 1,690 |
| 2014-08-25 | 342 | 342 | 338 | 338 | 28,000 | 1,690 |
| 2014-08-22 | 344 | 344 | 339 | 341 | 66,000 | 1,705 |
| 2014-08-21 | 347 | 347 | 342 | 344 | 132,000 | 1,720 |
| 2014-08-20 | 346 | 346 | 343 | 344 | 59,000 | 1,720 |
| 2014-08-19 | 347 | 348 | 343 | 346 | 48,000 | 1,730 |
| 2014-08-18 | 345 | 345 | 343 | 343 | 43,000 | 1,715 |
| 2014-08-15 | 347 | 347 | 335 | 345 | 39,000 | 1,725 |
| 2014-08-14 | 345 | 349 | 345 | 347 | 55,000 | 1,735 |
| 2014-08-13 | 340 | 345 | 340 | 343 | 23,000 | 1,715 |
| 2014-08-12 | 341 | 350 | 341 | 345 | 90,000 | 1,725 |
| 2014-08-11 | 333 | 342 | 332 | 341 | 88,000 | 1,705 |
| 2014-08-08 | 339 | 341 | 332 | 332 | 86,000 | 1,660 |
| 2014-08-07 | 334 | 342 | 334 | 341 | 118,000 | 1,705 |
| 2014-08-06 | 340 | 340 | 332 | 333 | 110,000 | 1,665 |
| 2014-08-05 | 348 | 348 | 341 | 341 | 67,000 | 1,705 |
| 2014-08-04 | 345 | 345 | 343 | 344 | 47,000 | 1,720 |
| 2014-08-01 | 346 | 348 | 345 | 345 | 46,000 | 1,725 |
| 2014-07-31 | 354 | 354 | 349 | 351 | 93,000 | 1,755 |
| 2014-07-30 | 353 | 355 | 352 | 353 | 67,000 | 1,765 |
| 2014-07-29 | 356 | 357 | 354 | 355 | 81,000 | 1,775 |
| 2014-07-28 | 354 | 356 | 351 | 355 | 159,000 | 1,775 |
| 2014-07-25 | 345 | 351 | 345 | 350 | 144,000 | 1,750 |
| 2014-07-24 | 338 | 343 | 337 | 343 | 206,000 | 1,715 |
| 2014-07-23 | 341 | 341 | 336 | 337 | 234,000 | 1,685 |
| 2014-07-22 | 341 | 343 | 338 | 339 | 154,000 | 1,695 |
| 2014-07-18 | 339 | 342 | 336 | 339 | 123,000 | 1,695 |
| 2014-07-17 | 356 | 356 | 334 | 341 | 481,000 | 1,705 |
| 2014-07-16 | 359 | 360 | 351 | 354 | 138,000 | 1,770 |
| 2014-07-15 | 359 | 363 | 357 | 360 | 64,000 | 1,800 |
| 2014-07-14 | 359 | 365 | 356 | 358 | 80,000 | 1,790 |
| 2014-07-11 | 353 | 357 | 353 | 357 | 103,000 | 1,785 |
| 2014-07-10 | 364 | 365 | 356 | 356 | 51,000 | 1,780 |
| 2014-07-09 | 363 | 363 | 361 | 363 | 67,000 | 1,815 |
| 2014-07-08 | 363 | 368 | 355 | 366 | 212,000 | 1,830 |
| 2014-07-07 | 368 | 373 | 360 | 361 | 436,000 | 1,805 |
| 2014-07-04 | 377 | 380 | 377 | 377 | 69,000 | 1,885 |
| 2014-07-03 | 377 | 379 | 372 | 378 | 79,000 | 1,890 |
| 2014-07-02 | 372 | 380 | 370 | 375 | 104,000 | 1,875 |
| 2014-07-01 | 369 | 375 | 369 | 373 | 89,000 | 1,865 |
| 2014-06-30 | 364 | 373 | 364 | 371 | 37,000 | 1,855 |
| 2014-06-27 | 366 | 366 | 362 | 364 | 95,000 | 1,820 |
| 2014-06-26 | 372 | 372 | 366 | 368 | 70,000 | 1,840 |
| 2014-06-25 | 370 | 372 | 369 | 370 | 58,000 | 1,850 |
| 2014-06-24 | 372 | 372 | 369 | 372 | 46,000 | 1,860 |
| 2014-06-23 | 372 | 375 | 371 | 372 | 85,000 | 1,860 |
| 2014-06-20 | 376 | 376 | 369 | 370 | 103,000 | 1,850 |
| 2014-06-19 | 376 | 377 | 372 | 375 | 128,000 | 1,875 |
| 2014-06-18 | 374 | 377 | 371 | 377 | 80,000 | 1,885 |
| 2014-06-17 | 374 | 374 | 371 | 372 | 63,000 | 1,860 |
| 2014-06-16 | 376 | 376 | 368 | 370 | 111,000 | 1,850 |
| 2014-06-13 | 367 | 376 | 367 | 376 | 290,000 | 1,880 |
| 2014-06-12 | 377 | 377 | 365 | 366 | 226,000 | 1,830 |
| 2014-06-11 | 358 | 367 | 356 | 366 | 133,000 | 1,830 |
| 2014-06-10 | 360 | 363 | 358 | 361 | 97,000 | 1,805 |
| 2014-06-09 | 359 | 362 | 359 | 360 | 173,000 | 1,800 |
| 2014-06-06 | 349 | 357 | 348 | 356 | 135,000 | 1,780 |
| 2014-06-05 | 351 | 353 | 347 | 347 | 51,000 | 1,735 |
| 2014-06-04 | 348 | 351 | 348 | 348 | 43,000 | 1,740 |
| 2014-06-03 | 347 | 352 | 341 | 349 | 170,000 | 1,745 |
| 2014-06-02 | 345 | 350 | 344 | 345 | 78,000 | 1,725 |
| 2014-05-30 | 344 | 349 | 341 | 345 | 83,000 | 1,725 |
| 2014-05-29 | 345 | 346 | 342 | 342 | 59,000 | 1,710 |
| 2014-05-28 | 348 | 356 | 344 | 348 | 127,000 | 1,740 |
| 2014-05-27 | 347 | 355 | 347 | 348 | 57,000 | 1,740 |
| 2014-05-26 | 340 | 352 | 340 | 352 | 244,000 | 1,760 |
| 2014-05-23 | 336 | 336 | 330 | 335 | 59,000 | 1,675 |
| 2014-05-22 | 320 | 332 | 320 | 332 | 114,000 | 1,660 |
| 2014-05-21 | 318 | 318 | 314 | 317 | 42,000 | 1,585 |
| 2014-05-20 | 317 | 324 | 317 | 317 | 44,000 | 1,585 |
| 2014-05-19 | 319 | 322 | 314 | 314 | 42,000 | 1,570 |
| 2014-05-16 | 323 | 324 | 319 | 321 | 106,000 | 1,605 |
| 2014-05-15 | 331 | 331 | 326 | 328 | 81,000 | 1,640 |
| 2014-05-14 | 335 | 337 | 332 | 335 | 60,000 | 1,675 |
| 2014-05-13 | 336 | 338 | 334 | 336 | 49,000 | 1,680 |
| 2014-05-12 | 340 | 340 | 330 | 331 | 72,000 | 1,655 |
| 2014-05-09 | 333 | 340 | 333 | 335 | 33,000 | 1,675 |
| 2014-05-08 | 336 | 338 | 334 | 336 | 61,000 | 1,680 |
| 2014-05-07 | 341 | 341 | 332 | 333 | 105,000 | 1,665 |
| 2014-05-02 | 345 | 345 | 341 | 344 | 48,000 | 1,720 |
| 2014-05-01 | 342 | 345 | 338 | 343 | 86,000 | 1,715 |
| 2014-04-30 | 341 | 341 | 336 | 339 | 57,000 | 1,695 |
| 2014-04-28 | 346 | 346 | 338 | 342 | 44,000 | 1,710 |
| 2014-04-25 | 344 | 347 | 338 | 346 | 65,000 | 1,730 |
| 2014-04-24 | 346 | 348 | 344 | 346 | 35,000 | 1,730 |
| 2014-04-23 | 348 | 354 | 343 | 350 | 95,000 | 1,750 |
| 2014-04-22 | 345 | 345 | 340 | 340 | 29,000 | 1,700 |
| 2014-04-21 | 346 | 346 | 326 | 346 | 80,000 | 1,730 |
| 2014-04-18 | 342 | 346 | 341 | 346 | 57,000 | 1,730 |
| 2014-04-17 | 344 | 345 | 343 | 343 | 45,000 | 1,715 |
| 2014-04-16 | 337 | 344 | 336 | 343 | 50,000 | 1,715 |
| 2014-04-15 | 335 | 338 | 335 | 335 | 63,000 | 1,675 |
| 2014-04-14 | 334 | 338 | 331 | 332 | 40,000 | 1,660 |
| 2014-04-11 | 338 | 338 | 331 | 335 | 72,000 | 1,675 |
| 2014-04-10 | 345 | 350 | 342 | 342 | 166,000 | 1,710 |
| 2014-04-09 | 343 | 344 | 334 | 337 | 128,000 | 1,685 |
| 2014-04-08 | 350 | 351 | 345 | 345 | 97,000 | 1,725 |
| 2014-04-07 | 356 | 356 | 348 | 350 | 99,000 | 1,750 |
| 2014-04-04 | 361 | 362 | 360 | 361 | 66,000 | 1,805 |
| 2014-04-03 | 363 | 367 | 359 | 362 | 105,000 | 1,810 |
| 2014-04-02 | 366 | 368 | 362 | 362 | 150,000 | 1,810 |
| 2014-04-01 | 365 | 365 | 359 | 364 | 131,000 | 1,820 |
| 2014-03-31 | 352 | 366 | 352 | 365 | 253,000 | 1,825 |
| 2014-03-28 | 341 | 349 | 335 | 347 | 150,000 | 1,735 |
| 2014-03-27 | 348 | 351 | 345 | 347 | 161,000 | 1,735 |
| 2014-03-26 | 343 | 349 | 343 | 348 | 141,000 | 1,740 |
| 2014-03-25 | 343 | 343 | 338 | 342 | 79,000 | 1,710 |
| 2014-03-24 | 331 | 344 | 331 | 340 | 106,000 | 1,700 |
| 2014-03-20 | 340 | 340 | 329 | 331 | 184,000 | 1,655 |
| 2014-03-19 | 334 | 339 | 330 | 334 | 85,000 | 1,670 |
| 2014-03-18 | 332 | 337 | 328 | 335 | 117,000 | 1,675 |
| 2014-03-17 | 332 | 333 | 327 | 329 | 91,000 | 1,645 |
| 2014-03-14 | 336 | 340 | 332 | 332 | 265,000 | 1,660 |
| 2014-03-13 | 342 | 342 | 337 | 339 | 101,000 | 1,695 |
| 2014-03-12 | 347 | 347 | 342 | 343 | 64,000 | 1,715 |
| 2014-03-11 | 348 | 349 | 347 | 349 | 76,000 | 1,745 |
| 2014-03-10 | 345 | 348 | 345 | 346 | 55,000 | 1,730 |
| 2014-03-07 | 349 | 352 | 346 | 348 | 115,000 | 1,740 |
| 2014-03-06 | 341 | 348 | 341 | 347 | 105,000 | 1,735 |
| 2014-03-05 | 341 | 348 | 341 | 343 | 154,000 | 1,715 |
| 2014-03-04 | 328 | 339 | 328 | 338 | 150,000 | 1,690 |
| 2014-03-03 | 338 | 338 | 321 | 331 | 185,000 | 1,655 |
| 2014-02-28 | 342 | 342 | 337 | 341 | 96,000 | 1,705 |
| 2014-02-27 | 342 | 343 | 340 | 341 | 66,000 | 1,705 |
| 2014-02-26 | 343 | 348 | 343 | 343 | 88,000 | 1,715 |
| 2014-02-25 | 343 | 350 | 338 | 347 | 128,000 | 1,735 |
| 2014-02-24 | 342 | 349 | 336 | 338 | 113,000 | 1,690 |
| 2014-02-21 | 343 | 349 | 338 | 346 | 124,000 | 1,730 |
| 2014-02-20 | 345 | 345 | 332 | 336 | 129,000 | 1,680 |
| 2014-02-19 | 350 | 350 | 345 | 346 | 51,000 | 1,730 |
| 2014-02-18 | 347 | 352 | 345 | 350 | 137,000 | 1,750 |
| 2014-02-17 | 344 | 350 | 336 | 349 | 120,000 | 1,745 |
| 2014-02-14 | 351 | 351 | 334 | 343 | 154,000 | 1,715 |
| 2014-02-13 | 355 | 355 | 350 | 350 | 81,000 | 1,750 |
| 2014-02-12 | 357 | 357 | 351 | 356 | 96,000 | 1,780 |
| 2014-02-10 | 350 | 354 | 346 | 351 | 150,000 | 1,755 |
| 2014-02-07 | 349 | 356 | 344 | 351 | 146,000 | 1,755 |
| 2014-02-06 | 343 | 350 | 338 | 340 | 176,000 | 1,700 |
| 2014-02-05 | 340 | 348 | 335 | 337 | 226,000 | 1,685 |
| 2014-02-04 | 350 | 350 | 332 | 333 | 391,000 | 1,665 |
| 2014-02-03 | 361 | 365 | 359 | 360 | 208,000 | 1,800 |
| 2014-01-31 | 381 | 387 | 366 | 368 | 209,000 | 1,840 |
| 2014-01-30 | 375 | 382 | 372 | 380 | 288,000 | 1,900 |
| 2014-01-29 | 368 | 385 | 368 | 385 | 232,000 | 1,925 |
| 2014-01-28 | 365 | 375 | 364 | 364 | 248,000 | 1,820 |
| 2014-01-27 | 363 | 371 | 363 | 366 | 316,000 | 1,830 |
| 2014-01-24 | 372 | 379 | 371 | 376 | 307,000 | 1,880 |
| 2014-01-23 | 392 | 395 | 380 | 380 | 224,000 | 1,900 |
| 2014-01-22 | 396 | 398 | 389 | 391 | 307,000 | 1,955 |
| 2014-01-21 | 393 | 401 | 393 | 395 | 442,000 | 1,975 |
| 2014-01-20 | 388 | 398 | 382 | 392 | 434,000 | 1,960 |
| 2014-01-17 | 371 | 390 | 370 | 389 | 425,000 | 1,945 |
| 2014-01-16 | 367 | 376 | 367 | 371 | 423,000 | 1,855 |
| 2014-01-15 | 361 | 369 | 361 | 368 | 247,000 | 1,840 |
| 2014-01-14 | 367 | 369 | 362 | 363 | 326,000 | 1,815 |
| 2014-01-10 | 377 | 381 | 371 | 377 | 318,000 | 1,885 |
| 2014-01-09 | 372 | 381 | 369 | 380 | 412,000 | 1,900 |
| 2014-01-08 | 358 | 383 | 357 | 375 | 748,000 | 1,875 |
| 2014-01-07 | 360 | 366 | 352 | 358 | 300,000 | 1,790 |
| 2014-01-06 | 359 | 364 | 351 | 360 | 349,000 | 1,800 |
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
