1. HOME >
  2. 株価時系列 >
  3. 4046 >
  4. 2016年

4046 (株)大阪ソーダ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30465467459466183,0002,330
2016-12-29469470466468127,0002,340
2016-12-28477477469472198,0002,360
2016-12-27476478474476114,0002,380
2016-12-2647648047547691,0002,380
2016-12-22477477471475106,0002,375
2016-12-21478484473475185,0002,375
2016-12-20476479475479180,0002,395
2016-12-19479481476480228,0002,400
2016-12-16483483478480304,0002,400
2016-12-15481485479483186,0002,415
2016-12-14484485480483132,0002,415
2016-12-13476485476484307,0002,420
2016-12-12480482477481267,0002,405
2016-12-09475478473477260,0002,385
2016-12-08479479470479240,0002,395
2016-12-07473478470475282,0002,375
2016-12-06474475467470245,0002,350
2016-12-05474476472473202,0002,365
2016-12-02470475469474167,0002,370
2016-12-01475478470472265,0002,360
2016-11-30470475470470169,0002,350
2016-11-29471475470475190,0002,375
2016-11-28467471462471136,0002,355
2016-11-25470471466470106,0002,350
2016-11-24470471465470142,0002,350
2016-11-22469470463468175,0002,340
2016-11-2146947146847080,0002,350
2016-11-18470470464469149,0002,345
2016-11-17459468457467177,0002,335
2016-11-1645545945545987,0002,295
2016-11-15461461450455132,0002,275
2016-11-14457463456461159,0002,305
2016-11-11457460455458147,0002,290
2016-11-10444457442457160,0002,285
2016-11-09445449435439363,0002,195
2016-11-08452452436445495,0002,225
2016-11-07457463454457149,0002,285
2016-11-04454459451455212,0002,275
2016-11-02455459451454280,0002,270
2016-11-01450466449464527,0002,320
2016-10-31448452446449268,0002,245
2016-10-28444446442445265,0002,225
2016-10-27441444439442130,0002,210
2016-10-26444444439441214,0002,205
2016-10-25439445439442229,0002,210
2016-10-24433437433437149,0002,185
2016-10-21438438434435137,0002,175
2016-10-20432440431438277,0002,190
2016-10-1943143342942985,0002,145
2016-10-1842743142742990,0002,145
2016-10-1742743242642788,0002,135
2016-10-1442542742442773,0002,135
2016-10-13425430422425148,0002,125
2016-10-12420426420423120,0002,115
2016-10-11418425418423155,0002,115
2016-10-0741741841441888,0002,090
2016-10-0641841941641790,0002,085
2016-10-05416418414417149,0002,085
2016-10-04417417414414123,0002,070
2016-10-0341541841341355,0002,065
2016-09-3041441541041399,0002,065
2016-09-2941241541041461,0002,070
2016-09-2841341440940986,0002,045
2016-09-27406413406413134,0002,065
2016-09-26407411406410121,0002,050
2016-09-23404407401407165,0002,035
2016-09-21394402392401113,0002,005
2016-09-2039239539239487,0001,970
2016-09-1639139138939057,0001,950
2016-09-1538939138838956,0001,945
2016-09-1439239239239227,0001,960
2016-09-1339639839439489,0001,970
2016-09-1239039538939592,0001,975
2016-09-09395395390390122,0001,950
2016-09-0839539539139350,0001,965
2016-09-0739539539339599,0001,975
2016-09-06399399393394113,0001,970
2016-09-05395399393399146,0001,995
2016-09-02395395387391166,0001,955
2016-09-01389398389398138,0001,990
2016-08-31389389385389162,0001,945
2016-08-30391391386387100,0001,935
2016-08-2939439539139286,0001,960
2016-08-2639339338638995,0001,945
2016-08-2539639639139387,0001,965
2016-08-2439339739239363,0001,965
2016-08-2339439439039288,0001,960
2016-08-22394395391392133,0001,960
2016-08-1939539739439494,0001,970
2016-08-1840340339539580,0001,975
2016-08-17403406399403110,0002,015
2016-08-1641341340640689,0002,030
2016-08-1541041541041124,0002,055
2016-08-1241341441241239,0002,060
2016-08-1040641040640842,0002,040
2016-08-0940541040540886,0002,040
2016-08-08418421392409537,0002,045
2016-08-0542443442443175,0002,155
2016-08-0442942942342491,0002,120
2016-08-03427429423423107,0002,115
2016-08-0243043542842891,0002,140
2016-08-0143844043243391,0002,165
2016-07-29431440422439139,0002,195
2016-07-2843143542843179,0002,155
2016-07-2742643542643363,0002,165
2016-07-2642842942542660,0002,130
2016-07-2543043542843456,0002,170
2016-07-2243543743143369,0002,165
2016-07-2143043643043657,0002,180
2016-07-2042743242543069,0002,150
2016-07-19428434423431110,0002,155
2016-07-15438438430430130,0002,150
2016-07-14434440434435118,0002,175
2016-07-13434436431433153,0002,165
2016-07-12430433427431189,0002,155
2016-07-11420429420428131,0002,140
2016-07-08422424418418115,0002,090
2016-07-07420424419421279,0002,105
2016-07-06412419411418122,0002,090
2016-07-05424424417420149,0002,100
2016-07-04417424414423115,0002,115
2016-07-0141442141441978,0002,095
2016-06-30417418409411157,0002,055
2016-06-2941641641041291,0002,060
2016-06-28405416405411117,0002,055
2016-06-27395414395413195,0002,065
2016-06-24416416393395166,0001,975
2016-06-2341041640941680,0002,080
2016-06-22413414410412136,0002,060
2016-06-21406413404413105,0002,065
2016-06-20398408398407103,0002,035
2016-06-17403408391391381,0001,955
2016-06-16418418401402289,0002,010
2016-06-15416424415418109,0002,090
2016-06-1441542441541597,0002,075
2016-06-13427427419419118,0002,095
2016-06-10432435425433392,0002,165
2016-06-09437437428430210,0002,150
2016-06-08430434428432186,0002,160
2016-06-07423430422427228,0002,135
2016-06-06415423413422157,0002,110
2016-06-03413419412419131,0002,095
2016-06-0241441540841087,0002,050
2016-06-0141641741241259,0002,060
2016-05-31414420414420118,0002,100
2016-05-30415420413416105,0002,080
2016-05-2741441541041470,0002,070
2016-05-26408416404414169,0002,070
2016-05-2540640840240565,0002,025
2016-05-24394407393405166,0002,025
2016-05-23394396390395180,0001,975
2016-05-20395396392394168,0001,970
2016-05-1939939939539585,0001,975
2016-05-18400401395396101,0001,980
2016-05-1740040240040280,0002,010
2016-05-16404404396397104,0001,985
2016-05-13401404398402135,0002,010
2016-05-12396403396403129,0002,015
2016-05-11410411395397454,0001,985
2016-05-10405414405413149,0002,065
2016-05-09408410400403116,0002,015
2016-05-06413413404406119,0002,030
2016-05-02411412405410166,0002,050
2016-04-28420423412413125,0002,065
2016-04-27415421415419104,0002,095
2016-04-2641941941141298,0002,060
2016-04-25420421414417150,0002,085
2016-04-22422424416423130,0002,115
2016-04-21425425420421163,0002,105
2016-04-20423426417420157,0002,100
2016-04-19424428422423102,0002,115
2016-04-18420421417419149,0002,095
2016-04-1542442742142379,0002,115
2016-04-14418425416424204,0002,120
2016-04-13410415410414117,0002,070
2016-04-12399415396410252,0002,050
2016-04-11401404396404134,0002,020
2016-04-08397407393402189,0002,010
2016-04-0740140339939991,0001,995
2016-04-06403405398405128,0002,025
2016-04-05412412402403176,0002,015
2016-04-0440641240641177,0002,055
2016-04-01416416405407203,0002,035
2016-03-31423425411411195,0002,055
2016-03-3042342341741878,0002,090
2016-03-29418423418423102,0002,115
2016-03-28418424414424205,0002,120
2016-03-25423425418419187,0002,095
2016-03-2442842942242584,0002,125
2016-03-2343043042442896,0002,140
2016-03-22424430422430118,0002,150
2016-03-18432433419421153,0002,105
2016-03-17435436428434135,0002,170
2016-03-1643043543043376,0002,165
2016-03-1543543543043080,0002,150
2016-03-1443643643143580,0002,175
2016-03-11430435429430170,0002,150
2016-03-10423435423434184,0002,170
2016-03-09415422408421263,0002,105
2016-03-08414418408415187,0002,075
2016-03-07419419410413228,0002,065
2016-03-04415419413417176,0002,085
2016-03-03417418413415114,0002,075
2016-03-02414418411418262,0002,090
2016-03-01413413402411292,0002,055
2016-02-29412418409409245,0002,045
2016-02-26420424413420280,0002,100
2016-02-25418423409419278,0002,095
2016-02-24407421402418350,0002,090
2016-02-23416418402408221,0002,040
2016-02-22400416398414231,0002,070
2016-02-19410414399402216,0002,010
2016-02-18420427414415181,0002,075
2016-02-17419422411412141,0002,060
2016-02-16426433419419315,0002,095
2016-02-15425427412424300,0002,120
2016-02-12405428405410358,0002,050
2016-02-10430432411415195,0002,075
2016-02-09437437421430263,0002,150
2016-02-08445448439446156,0002,230
2016-02-05439445439443108,0002,215
2016-02-04448450442447119,0002,235
2016-02-03447451445449137,0002,245
2016-02-02460460454458142,0002,290
2016-02-01457463453462198,0002,310
2016-01-29456460447460235,0002,300
2016-01-28449456445448281,0002,240
2016-01-27443449440448281,0002,240
2016-01-26417440417437290,0002,185
2016-01-25418440418429256,0002,145
2016-01-22406416403415205,0002,075
2016-01-21404409390390201,0001,950
2016-01-20410411405405149,0002,025
2016-01-1941642041241351,0002,065
2016-01-18411421408419134,0002,095
2016-01-15424424418421124,0002,105
2016-01-14413418410417139,0002,085
2016-01-1341842741842478,0002,120
2016-01-12421421412414175,0002,070
2016-01-08422427421422109,0002,110
2016-01-07434437426426175,0002,130
2016-01-06452453432434357,0002,170
2016-01-05448452443452158,0002,260
2016-01-04456460444444226,0002,220

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