4046 (株)大阪ソーダ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 465 | 466 | 457 | 463 | 156,000 | 2,315 |
| 2015-12-29 | 467 | 468 | 463 | 467 | 93,000 | 2,335 |
| 2015-12-28 | 464 | 472 | 461 | 467 | 277,000 | 2,335 |
| 2015-12-25 | 452 | 459 | 451 | 456 | 122,000 | 2,280 |
| 2015-12-24 | 465 | 465 | 456 | 457 | 64,000 | 2,285 |
| 2015-12-22 | 462 | 468 | 462 | 463 | 256,000 | 2,315 |
| 2015-12-21 | 452 | 462 | 444 | 460 | 220,000 | 2,300 |
| 2015-12-18 | 451 | 460 | 449 | 449 | 226,000 | 2,245 |
| 2015-12-17 | 454 | 457 | 451 | 451 | 432,000 | 2,255 |
| 2015-12-16 | 442 | 453 | 440 | 450 | 239,000 | 2,250 |
| 2015-12-15 | 448 | 448 | 439 | 440 | 248,000 | 2,200 |
| 2015-12-14 | 449 | 452 | 441 | 448 | 275,000 | 2,240 |
| 2015-12-11 | 441 | 452 | 440 | 452 | 530,000 | 2,260 |
| 2015-12-10 | 430 | 438 | 430 | 435 | 131,000 | 2,175 |
| 2015-12-09 | 439 | 439 | 432 | 434 | 72,000 | 2,170 |
| 2015-12-08 | 443 | 443 | 438 | 439 | 81,000 | 2,195 |
| 2015-12-07 | 445 | 445 | 441 | 442 | 87,000 | 2,210 |
| 2015-12-04 | 439 | 442 | 434 | 442 | 116,000 | 2,210 |
| 2015-12-03 | 440 | 441 | 439 | 439 | 143,000 | 2,195 |
| 2015-12-02 | 434 | 441 | 432 | 441 | 191,000 | 2,205 |
| 2015-12-01 | 433 | 437 | 432 | 436 | 96,000 | 2,180 |
| 2015-11-30 | 429 | 433 | 428 | 433 | 109,000 | 2,165 |
| 2015-11-27 | 434 | 435 | 428 | 430 | 111,000 | 2,150 |
| 2015-11-26 | 435 | 437 | 432 | 436 | 108,000 | 2,180 |
| 2015-11-25 | 438 | 438 | 433 | 435 | 113,000 | 2,175 |
| 2015-11-24 | 434 | 438 | 432 | 437 | 118,000 | 2,185 |
| 2015-11-20 | 436 | 436 | 432 | 435 | 107,000 | 2,175 |
| 2015-11-19 | 436 | 438 | 433 | 434 | 161,000 | 2,170 |
| 2015-11-18 | 437 | 439 | 433 | 433 | 147,000 | 2,165 |
| 2015-11-17 | 430 | 435 | 430 | 435 | 143,000 | 2,175 |
| 2015-11-16 | 424 | 428 | 423 | 427 | 70,000 | 2,135 |
| 2015-11-13 | 429 | 430 | 427 | 429 | 117,000 | 2,145 |
| 2015-11-12 | 429 | 434 | 429 | 431 | 141,000 | 2,155 |
| 2015-11-11 | 437 | 438 | 434 | 436 | 80,000 | 2,180 |
| 2015-11-10 | 438 | 438 | 434 | 437 | 89,000 | 2,185 |
| 2015-11-09 | 438 | 446 | 438 | 442 | 246,000 | 2,210 |
| 2015-11-06 | 447 | 450 | 435 | 435 | 203,000 | 2,175 |
| 2015-11-05 | 436 | 446 | 434 | 444 | 482,000 | 2,220 |
| 2015-11-04 | 425 | 432 | 420 | 431 | 232,000 | 2,155 |
| 2015-11-02 | 424 | 424 | 419 | 421 | 92,000 | 2,105 |
| 2015-10-30 | 421 | 424 | 421 | 422 | 139,000 | 2,110 |
| 2015-10-29 | 425 | 430 | 422 | 422 | 344,000 | 2,110 |
| 2015-10-28 | 434 | 434 | 425 | 427 | 62,000 | 2,135 |
| 2015-10-27 | 437 | 437 | 429 | 429 | 49,000 | 2,145 |
| 2015-10-26 | 436 | 436 | 431 | 435 | 65,000 | 2,175 |
| 2015-10-23 | 434 | 434 | 430 | 431 | 61,000 | 2,155 |
| 2015-10-22 | 429 | 430 | 427 | 429 | 71,000 | 2,145 |
| 2015-10-21 | 425 | 433 | 421 | 433 | 193,000 | 2,165 |
| 2015-10-20 | 425 | 429 | 422 | 423 | 158,000 | 2,115 |
| 2015-10-19 | 420 | 424 | 419 | 422 | 73,000 | 2,110 |
| 2015-10-16 | 420 | 421 | 418 | 420 | 135,000 | 2,100 |
| 2015-10-15 | 417 | 420 | 415 | 419 | 105,000 | 2,095 |
| 2015-10-14 | 422 | 422 | 416 | 420 | 128,000 | 2,100 |
| 2015-10-13 | 420 | 421 | 419 | 420 | 56,000 | 2,100 |
| 2015-10-09 | 418 | 421 | 414 | 421 | 139,000 | 2,105 |
| 2015-10-08 | 415 | 416 | 413 | 416 | 161,000 | 2,080 |
| 2015-10-07 | 414 | 415 | 411 | 415 | 123,000 | 2,075 |
| 2015-10-06 | 416 | 418 | 411 | 411 | 122,000 | 2,055 |
| 2015-10-05 | 415 | 418 | 410 | 414 | 206,000 | 2,070 |
| 2015-10-02 | 413 | 413 | 406 | 410 | 82,000 | 2,050 |
| 2015-10-01 | 411 | 414 | 409 | 413 | 74,000 | 2,065 |
| 2015-09-30 | 405 | 411 | 405 | 410 | 105,000 | 2,050 |
| 2015-09-29 | 408 | 414 | 401 | 402 | 181,000 | 2,010 |
| 2015-09-28 | 413 | 416 | 400 | 415 | 176,000 | 2,075 |
| 2015-09-25 | 399 | 409 | 396 | 409 | 277,000 | 2,045 |
| 2015-09-24 | 396 | 401 | 396 | 399 | 134,000 | 1,995 |
| 2015-09-18 | 408 | 408 | 399 | 404 | 146,000 | 2,020 |
| 2015-09-17 | 403 | 410 | 398 | 409 | 199,000 | 2,045 |
| 2015-09-16 | 402 | 403 | 397 | 401 | 156,000 | 2,005 |
| 2015-09-15 | 400 | 403 | 396 | 399 | 269,000 | 1,995 |
| 2015-09-14 | 399 | 400 | 395 | 395 | 130,000 | 1,975 |
| 2015-09-11 | 387 | 398 | 387 | 396 | 181,000 | 1,980 |
| 2015-09-10 | 383 | 393 | 383 | 390 | 227,000 | 1,950 |
| 2015-09-09 | 389 | 395 | 387 | 395 | 103,000 | 1,975 |
| 2015-09-08 | 383 | 384 | 375 | 375 | 101,000 | 1,875 |
| 2015-09-07 | 387 | 387 | 378 | 381 | 237,000 | 1,905 |
| 2015-09-04 | 396 | 398 | 388 | 389 | 136,000 | 1,945 |
| 2015-09-03 | 410 | 410 | 397 | 399 | 315,000 | 1,995 |
| 2015-09-02 | 400 | 409 | 397 | 398 | 296,000 | 1,990 |
| 2015-09-01 | 420 | 422 | 406 | 407 | 211,000 | 2,035 |
| 2015-08-31 | 424 | 424 | 418 | 422 | 376,000 | 2,110 |
| 2015-08-28 | 430 | 430 | 422 | 423 | 296,000 | 2,115 |
| 2015-08-27 | 424 | 427 | 414 | 415 | 367,000 | 2,075 |
| 2015-08-26 | 407 | 412 | 407 | 409 | 276,000 | 2,045 |
| 2015-08-25 | 400 | 419 | 387 | 405 | 619,000 | 2,025 |
| 2015-08-24 | 413 | 428 | 405 | 405 | 375,000 | 2,025 |
| 2015-08-21 | 444 | 444 | 428 | 429 | 333,000 | 2,145 |
| 2015-08-20 | 452 | 453 | 446 | 447 | 193,000 | 2,235 |
| 2015-08-19 | 463 | 463 | 452 | 453 | 121,000 | 2,265 |
| 2015-08-18 | 462 | 468 | 462 | 465 | 169,000 | 2,325 |
| 2015-08-17 | 455 | 467 | 455 | 465 | 120,000 | 2,325 |
| 2015-08-14 | 456 | 460 | 452 | 454 | 153,000 | 2,270 |
| 2015-08-13 | 464 | 464 | 457 | 460 | 211,000 | 2,300 |
| 2015-08-12 | 469 | 469 | 461 | 465 | 110,000 | 2,325 |
| 2015-08-11 | 471 | 474 | 468 | 469 | 151,000 | 2,345 |
| 2015-08-10 | 463 | 471 | 452 | 470 | 466,000 | 2,350 |
| 2015-08-07 | 468 | 474 | 468 | 474 | 132,000 | 2,370 |
| 2015-08-06 | 479 | 479 | 470 | 473 | 195,000 | 2,365 |
| 2015-08-05 | 472 | 481 | 464 | 481 | 322,000 | 2,405 |
| 2015-08-04 | 471 | 476 | 470 | 472 | 253,000 | 2,360 |
| 2015-08-03 | 470 | 472 | 466 | 471 | 155,000 | 2,355 |
| 2015-07-31 | 461 | 473 | 460 | 472 | 185,000 | 2,360 |
| 2015-07-30 | 457 | 466 | 456 | 465 | 149,000 | 2,325 |
| 2015-07-29 | 462 | 463 | 456 | 456 | 75,000 | 2,280 |
| 2015-07-28 | 461 | 463 | 453 | 461 | 167,000 | 2,305 |
| 2015-07-27 | 469 | 470 | 463 | 463 | 118,000 | 2,315 |
| 2015-07-24 | 473 | 473 | 466 | 469 | 212,000 | 2,345 |
| 2015-07-23 | 465 | 470 | 461 | 469 | 225,000 | 2,345 |
| 2015-07-22 | 463 | 463 | 457 | 458 | 163,000 | 2,290 |
| 2015-07-21 | 456 | 465 | 451 | 463 | 244,000 | 2,315 |
| 2015-07-17 | 454 | 454 | 446 | 448 | 107,000 | 2,240 |
| 2015-07-16 | 448 | 455 | 446 | 452 | 324,000 | 2,260 |
| 2015-07-15 | 449 | 450 | 442 | 450 | 182,000 | 2,250 |
| 2015-07-14 | 442 | 444 | 439 | 441 | 113,000 | 2,205 |
| 2015-07-13 | 429 | 436 | 429 | 435 | 129,000 | 2,175 |
| 2015-07-10 | 442 | 444 | 424 | 425 | 342,000 | 2,125 |
| 2015-07-09 | 440 | 446 | 424 | 444 | 310,000 | 2,220 |
| 2015-07-08 | 456 | 456 | 445 | 446 | 291,000 | 2,230 |
| 2015-07-07 | 454 | 459 | 453 | 456 | 124,000 | 2,280 |
| 2015-07-06 | 452 | 455 | 447 | 447 | 128,000 | 2,235 |
| 2015-07-03 | 456 | 460 | 453 | 457 | 200,000 | 2,285 |
| 2015-07-02 | 457 | 459 | 454 | 456 | 169,000 | 2,280 |
| 2015-07-01 | 445 | 454 | 443 | 453 | 276,000 | 2,265 |
| 2015-06-30 | 447 | 448 | 440 | 442 | 353,000 | 2,210 |
| 2015-06-29 | 448 | 449 | 444 | 445 | 269,000 | 2,225 |
| 2015-06-26 | 464 | 465 | 457 | 458 | 253,000 | 2,290 |
| 2015-06-25 | 467 | 474 | 460 | 466 | 330,000 | 2,330 |
| 2015-06-24 | 465 | 469 | 462 | 463 | 329,000 | 2,315 |
| 2015-06-23 | 457 | 466 | 456 | 464 | 535,000 | 2,320 |
| 2015-06-22 | 447 | 455 | 446 | 454 | 349,000 | 2,270 |
| 2015-06-19 | 436 | 448 | 436 | 448 | 380,000 | 2,240 |
| 2015-06-18 | 438 | 438 | 433 | 433 | 108,000 | 2,165 |
| 2015-06-17 | 434 | 439 | 434 | 438 | 274,000 | 2,190 |
| 2015-06-16 | 435 | 435 | 429 | 433 | 151,000 | 2,165 |
| 2015-06-15 | 429 | 435 | 426 | 434 | 166,000 | 2,170 |
| 2015-06-12 | 433 | 434 | 427 | 433 | 318,000 | 2,165 |
| 2015-06-11 | 432 | 435 | 418 | 428 | 396,000 | 2,140 |
| 2015-06-10 | 425 | 428 | 423 | 425 | 226,000 | 2,125 |
| 2015-06-09 | 421 | 424 | 420 | 422 | 179,000 | 2,110 |
| 2015-06-08 | 420 | 420 | 417 | 419 | 156,000 | 2,095 |
| 2015-06-05 | 415 | 418 | 415 | 416 | 281,000 | 2,080 |
| 2015-06-04 | 417 | 417 | 414 | 415 | 121,000 | 2,075 |
| 2015-06-03 | 412 | 415 | 410 | 414 | 206,000 | 2,070 |
| 2015-06-02 | 415 | 416 | 411 | 414 | 265,000 | 2,070 |
| 2015-06-01 | 420 | 421 | 411 | 414 | 387,000 | 2,070 |
| 2015-05-29 | 426 | 427 | 420 | 422 | 152,000 | 2,110 |
| 2015-05-28 | 431 | 431 | 423 | 424 | 145,000 | 2,120 |
| 2015-05-27 | 431 | 431 | 428 | 431 | 55,000 | 2,155 |
| 2015-05-26 | 432 | 432 | 429 | 430 | 65,000 | 2,150 |
| 2015-05-25 | 433 | 433 | 431 | 432 | 56,000 | 2,160 |
| 2015-05-22 | 434 | 434 | 430 | 431 | 44,000 | 2,155 |
| 2015-05-21 | 431 | 434 | 429 | 434 | 98,000 | 2,170 |
| 2015-05-20 | 431 | 433 | 429 | 433 | 81,000 | 2,165 |
| 2015-05-19 | 430 | 431 | 427 | 431 | 68,000 | 2,155 |
| 2015-05-18 | 425 | 430 | 424 | 430 | 78,000 | 2,150 |
| 2015-05-15 | 426 | 428 | 421 | 422 | 57,000 | 2,110 |
| 2015-05-14 | 433 | 433 | 425 | 426 | 144,000 | 2,130 |
| 2015-05-13 | 434 | 436 | 431 | 432 | 138,000 | 2,160 |
| 2015-05-12 | 434 | 435 | 427 | 432 | 111,000 | 2,160 |
| 2015-05-11 | 433 | 440 | 432 | 433 | 280,000 | 2,165 |
| 2015-05-08 | 419 | 433 | 419 | 427 | 169,000 | 2,135 |
| 2015-05-07 | 417 | 422 | 417 | 418 | 71,000 | 2,090 |
| 2015-05-01 | 420 | 422 | 415 | 419 | 112,000 | 2,095 |
| 2015-04-30 | 426 | 426 | 420 | 420 | 119,000 | 2,100 |
| 2015-04-28 | 426 | 426 | 423 | 426 | 80,000 | 2,130 |
| 2015-04-27 | 424 | 427 | 422 | 426 | 118,000 | 2,130 |
| 2015-04-24 | 421 | 424 | 420 | 422 | 107,000 | 2,110 |
| 2015-04-23 | 420 | 423 | 419 | 422 | 169,000 | 2,110 |
| 2015-04-22 | 420 | 421 | 419 | 420 | 106,000 | 2,100 |
| 2015-04-21 | 420 | 422 | 418 | 420 | 110,000 | 2,100 |
| 2015-04-20 | 426 | 426 | 420 | 422 | 117,000 | 2,110 |
| 2015-04-17 | 423 | 429 | 423 | 426 | 97,000 | 2,130 |
| 2015-04-16 | 420 | 427 | 420 | 427 | 98,000 | 2,135 |
| 2015-04-15 | 424 | 424 | 421 | 422 | 71,000 | 2,110 |
| 2015-04-14 | 419 | 425 | 418 | 424 | 74,000 | 2,120 |
| 2015-04-13 | 424 | 424 | 419 | 421 | 76,000 | 2,105 |
| 2015-04-10 | 422 | 424 | 417 | 423 | 112,000 | 2,115 |
| 2015-04-09 | 426 | 428 | 421 | 422 | 144,000 | 2,110 |
| 2015-04-08 | 431 | 431 | 425 | 425 | 108,000 | 2,125 |
| 2015-04-07 | 429 | 432 | 424 | 429 | 120,000 | 2,145 |
| 2015-04-06 | 424 | 429 | 424 | 427 | 60,000 | 2,135 |
| 2015-04-03 | 434 | 437 | 430 | 432 | 153,000 | 2,160 |
| 2015-04-02 | 423 | 434 | 421 | 432 | 323,000 | 2,160 |
| 2015-04-01 | 421 | 424 | 417 | 423 | 196,000 | 2,115 |
| 2015-03-31 | 422 | 423 | 419 | 420 | 124,000 | 2,100 |
| 2015-03-30 | 411 | 420 | 411 | 417 | 118,000 | 2,085 |
| 2015-03-27 | 416 | 422 | 407 | 410 | 165,000 | 2,050 |
| 2015-03-26 | 425 | 426 | 420 | 420 | 123,000 | 2,100 |
| 2015-03-25 | 433 | 433 | 428 | 430 | 136,000 | 2,150 |
| 2015-03-24 | 430 | 431 | 427 | 428 | 200,000 | 2,140 |
| 2015-03-23 | 427 | 432 | 427 | 431 | 124,000 | 2,155 |
| 2015-03-20 | 422 | 425 | 418 | 425 | 137,000 | 2,125 |
| 2015-03-19 | 426 | 426 | 420 | 421 | 111,000 | 2,105 |
| 2015-03-18 | 426 | 426 | 422 | 425 | 95,000 | 2,125 |
| 2015-03-17 | 424 | 427 | 421 | 424 | 159,000 | 2,120 |
| 2015-03-16 | 419 | 422 | 417 | 418 | 97,000 | 2,090 |
| 2015-03-13 | 414 | 417 | 414 | 416 | 331,000 | 2,080 |
| 2015-03-12 | 414 | 415 | 412 | 414 | 124,000 | 2,070 |
| 2015-03-11 | 413 | 414 | 411 | 412 | 116,000 | 2,060 |
| 2015-03-10 | 426 | 428 | 413 | 414 | 215,000 | 2,070 |
| 2015-03-09 | 416 | 417 | 413 | 417 | 87,000 | 2,085 |
| 2015-03-06 | 424 | 424 | 414 | 416 | 172,000 | 2,080 |
| 2015-03-05 | 422 | 425 | 417 | 424 | 128,000 | 2,120 |
| 2015-03-04 | 420 | 425 | 417 | 420 | 189,000 | 2,100 |
| 2015-03-03 | 431 | 434 | 419 | 420 | 322,000 | 2,100 |
| 2015-03-02 | 435 | 438 | 428 | 432 | 263,000 | 2,160 |
| 2015-02-27 | 440 | 440 | 435 | 436 | 86,000 | 2,180 |
| 2015-02-26 | 442 | 443 | 437 | 440 | 108,000 | 2,200 |
| 2015-02-25 | 444 | 444 | 438 | 440 | 93,000 | 2,200 |
| 2015-02-24 | 445 | 445 | 438 | 442 | 154,000 | 2,210 |
| 2015-02-23 | 448 | 448 | 436 | 439 | 147,000 | 2,195 |
| 2015-02-20 | 449 | 449 | 444 | 447 | 93,000 | 2,235 |
| 2015-02-19 | 446 | 449 | 445 | 449 | 95,000 | 2,245 |
| 2015-02-18 | 445 | 447 | 443 | 444 | 137,000 | 2,220 |
| 2015-02-17 | 443 | 445 | 439 | 445 | 79,000 | 2,225 |
| 2015-02-16 | 445 | 445 | 441 | 442 | 73,000 | 2,210 |
| 2015-02-13 | 445 | 445 | 440 | 443 | 122,000 | 2,215 |
| 2015-02-12 | 438 | 445 | 437 | 443 | 177,000 | 2,215 |
| 2015-02-10 | 435 | 438 | 431 | 437 | 99,000 | 2,185 |
| 2015-02-09 | 423 | 435 | 423 | 433 | 125,000 | 2,165 |
| 2015-02-06 | 431 | 432 | 420 | 420 | 231,000 | 2,100 |
| 2015-02-05 | 425 | 433 | 425 | 432 | 140,000 | 2,160 |
| 2015-02-04 | 429 | 432 | 428 | 429 | 158,000 | 2,145 |
| 2015-02-03 | 444 | 448 | 426 | 432 | 240,000 | 2,160 |
| 2015-02-02 | 434 | 439 | 433 | 439 | 94,000 | 2,195 |
| 2015-01-30 | 438 | 442 | 426 | 441 | 255,000 | 2,205 |
| 2015-01-29 | 440 | 445 | 436 | 438 | 254,000 | 2,190 |
| 2015-01-28 | 436 | 440 | 436 | 438 | 185,000 | 2,190 |
| 2015-01-27 | 431 | 436 | 430 | 435 | 224,000 | 2,175 |
| 2015-01-26 | 431 | 442 | 423 | 425 | 526,000 | 2,125 |
| 2015-01-23 | 414 | 423 | 412 | 423 | 383,000 | 2,115 |
| 2015-01-22 | 397 | 408 | 395 | 408 | 364,000 | 2,040 |
| 2015-01-21 | 393 | 397 | 390 | 393 | 126,000 | 1,965 |
| 2015-01-20 | 392 | 396 | 392 | 396 | 96,000 | 1,980 |
| 2015-01-19 | 389 | 396 | 389 | 394 | 134,000 | 1,970 |
| 2015-01-16 | 391 | 394 | 385 | 388 | 144,000 | 1,940 |
| 2015-01-15 | 391 | 398 | 390 | 391 | 280,000 | 1,955 |
| 2015-01-14 | 383 | 391 | 383 | 391 | 149,000 | 1,955 |
| 2015-01-13 | 386 | 388 | 381 | 387 | 100,000 | 1,935 |
| 2015-01-09 | 384 | 389 | 381 | 389 | 134,000 | 1,945 |
| 2015-01-08 | 378 | 386 | 378 | 384 | 77,000 | 1,920 |
| 2015-01-07 | 374 | 379 | 374 | 378 | 91,000 | 1,890 |
| 2015-01-06 | 384 | 384 | 376 | 376 | 114,000 | 1,880 |
| 2015-01-05 | 388 | 390 | 378 | 387 | 158,000 | 1,935 |
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
