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
2016-12-30	465	467	459	466	183,000	466
2016-12-29	469	470	466	468	127,000	468
2016-12-28	477	477	469	472	198,000	472
2016-12-27	476	478	474	476	114,000	476
2016-12-26	476	480	475	476	91,000	476
2016-12-22	477	477	471	475	106,000	475
2016-12-21	478	484	473	475	185,000	475
2016-12-20	476	479	475	479	180,000	479
2016-12-19	479	481	476	480	228,000	480
2016-12-16	483	483	478	480	304,000	480
2016-12-15	481	485	479	483	186,000	483
2016-12-14	484	485	480	483	132,000	483
2016-12-13	476	485	476	484	307,000	484
2016-12-12	480	482	477	481	267,000	481
2016-12-09	475	478	473	477	260,000	477
2016-12-08	479	479	470	479	240,000	479
2016-12-07	473	478	470	475	282,000	475
2016-12-06	474	475	467	470	245,000	470
2016-12-05	474	476	472	473	202,000	473
2016-12-02	470	475	469	474	167,000	474
2016-12-01	475	478	470	472	265,000	472
2016-11-30	470	475	470	470	169,000	470
2016-11-29	471	475	470	475	190,000	475
2016-11-28	467	471	462	471	136,000	471
2016-11-25	470	471	466	470	106,000	470
2016-11-24	470	471	465	470	142,000	470
2016-11-22	469	470	463	468	175,000	468
2016-11-21	469	471	468	470	80,000	470
2016-11-18	470	470	464	469	149,000	469
2016-11-17	459	468	457	467	177,000	467
2016-11-16	455	459	455	459	87,000	459
2016-11-15	461	461	450	455	132,000	455
2016-11-14	457	463	456	461	159,000	461
2016-11-11	457	460	455	458	147,000	458
2016-11-10	444	457	442	457	160,000	457
2016-11-09	445	449	435	439	363,000	439
2016-11-08	452	452	436	445	495,000	445
2016-11-07	457	463	454	457	149,000	457
2016-11-04	454	459	451	455	212,000	455
2016-11-02	455	459	451	454	280,000	454
2016-11-01	450	466	449	464	527,000	464
2016-10-31	448	452	446	449	268,000	449
2016-10-28	444	446	442	445	265,000	445
2016-10-27	441	444	439	442	130,000	442
2016-10-26	444	444	439	441	214,000	441
2016-10-25	439	445	439	442	229,000	442
2016-10-24	433	437	433	437	149,000	437
2016-10-21	438	438	434	435	137,000	435
2016-10-20	432	440	431	438	277,000	438
2016-10-19	431	433	429	429	85,000	429
2016-10-18	427	431	427	429	90,000	429
2016-10-17	427	432	426	427	88,000	427
2016-10-14	425	427	424	427	73,000	427
2016-10-13	425	430	422	425	148,000	425
2016-10-12	420	426	420	423	120,000	423
2016-10-11	418	425	418	423	155,000	423
2016-10-07	417	418	414	418	88,000	418
2016-10-06	418	419	416	417	90,000	417
2016-10-05	416	418	414	417	149,000	417
2016-10-04	417	417	414	414	123,000	414
2016-10-03	415	418	413	413	55,000	413
2016-09-30	414	415	410	413	99,000	413
2016-09-29	412	415	410	414	61,000	414
2016-09-28	413	414	409	409	86,000	409
2016-09-27	406	413	406	413	134,000	413
2016-09-26	407	411	406	410	121,000	410
2016-09-23	404	407	401	407	165,000	407
2016-09-21	394	402	392	401	113,000	401
2016-09-20	392	395	392	394	87,000	394
2016-09-16	391	391	389	390	57,000	390
2016-09-15	389	391	388	389	56,000	389
2016-09-14	392	392	392	392	27,000	392
2016-09-13	396	398	394	394	89,000	394
2016-09-12	390	395	389	395	92,000	395
2016-09-09	395	395	390	390	122,000	390
2016-09-08	395	395	391	393	50,000	393
2016-09-07	395	395	393	395	99,000	395
2016-09-06	399	399	393	394	113,000	394
2016-09-05	395	399	393	399	146,000	399
2016-09-02	395	395	387	391	166,000	391
2016-09-01	389	398	389	398	138,000	398
2016-08-31	389	389	385	389	162,000	389
2016-08-30	391	391	386	387	100,000	387
2016-08-29	394	395	391	392	86,000	392
2016-08-26	393	393	386	389	95,000	389
2016-08-25	396	396	391	393	87,000	393
2016-08-24	393	397	392	393	63,000	393
2016-08-23	394	394	390	392	88,000	392
2016-08-22	394	395	391	392	133,000	392
2016-08-19	395	397	394	394	94,000	394
2016-08-18	403	403	395	395	80,000	395
2016-08-17	403	406	399	403	110,000	403
2016-08-16	413	413	406	406	89,000	406
2016-08-15	410	415	410	411	24,000	411
2016-08-12	413	414	412	412	39,000	412
2016-08-10	406	410	406	408	42,000	408
2016-08-09	405	410	405	408	86,000	408
2016-08-08	418	421	392	409	537,000	409
2016-08-05	424	434	424	431	75,000	431
2016-08-04	429	429	423	424	91,000	424
2016-08-03	427	429	423	423	107,000	423
2016-08-02	430	435	428	428	91,000	428
2016-08-01	438	440	432	433	91,000	433
2016-07-29	431	440	422	439	139,000	439
2016-07-28	431	435	428	431	79,000	431
2016-07-27	426	435	426	433	63,000	433
2016-07-26	428	429	425	426	60,000	426
2016-07-25	430	435	428	434	56,000	434
2016-07-22	435	437	431	433	69,000	433
2016-07-21	430	436	430	436	57,000	436
2016-07-20	427	432	425	430	69,000	430
2016-07-19	428	434	423	431	110,000	431
2016-07-15	438	438	430	430	130,000	430
2016-07-14	434	440	434	435	118,000	435
2016-07-13	434	436	431	433	153,000	433
2016-07-12	430	433	427	431	189,000	431
2016-07-11	420	429	420	428	131,000	428
2016-07-08	422	424	418	418	115,000	418
2016-07-07	420	424	419	421	279,000	421
2016-07-06	412	419	411	418	122,000	418
2016-07-05	424	424	417	420	149,000	420
2016-07-04	417	424	414	423	115,000	423
2016-07-01	414	421	414	419	78,000	419
2016-06-30	417	418	409	411	157,000	411
2016-06-29	416	416	410	412	91,000	412
2016-06-28	405	416	405	411	117,000	411
2016-06-27	395	414	395	413	195,000	413
2016-06-24	416	416	393	395	166,000	395
2016-06-23	410	416	409	416	80,000	416
2016-06-22	413	414	410	412	136,000	412
2016-06-21	406	413	404	413	105,000	413
2016-06-20	398	408	398	407	103,000	407
2016-06-17	403	408	391	391	381,000	391
2016-06-16	418	418	401	402	289,000	402
2016-06-15	416	424	415	418	109,000	418
2016-06-14	415	424	415	415	97,000	415
2016-06-13	427	427	419	419	118,000	419
2016-06-10	432	435	425	433	392,000	433
2016-06-09	437	437	428	430	210,000	430
2016-06-08	430	434	428	432	186,000	432
2016-06-07	423	430	422	427	228,000	427
2016-06-06	415	423	413	422	157,000	422
2016-06-03	413	419	412	419	131,000	419
2016-06-02	414	415	408	410	87,000	410
2016-06-01	416	417	412	412	59,000	412
2016-05-31	414	420	414	420	118,000	420
2016-05-30	415	420	413	416	105,000	416
2016-05-27	414	415	410	414	70,000	414
2016-05-26	408	416	404	414	169,000	414
2016-05-25	406	408	402	405	65,000	405
2016-05-24	394	407	393	405	166,000	405
2016-05-23	394	396	390	395	180,000	395
2016-05-20	395	396	392	394	168,000	394
2016-05-19	399	399	395	395	85,000	395
2016-05-18	400	401	395	396	101,000	396
2016-05-17	400	402	400	402	80,000	402
2016-05-16	404	404	396	397	104,000	397
2016-05-13	401	404	398	402	135,000	402
2016-05-12	396	403	396	403	129,000	403
2016-05-11	410	411	395	397	454,000	397
2016-05-10	405	414	405	413	149,000	413
2016-05-09	408	410	400	403	116,000	403
2016-05-06	413	413	404	406	119,000	406
2016-05-02	411	412	405	410	166,000	410
2016-04-28	420	423	412	413	125,000	413
2016-04-27	415	421	415	419	104,000	419
2016-04-26	419	419	411	412	98,000	412
2016-04-25	420	421	414	417	150,000	417
2016-04-22	422	424	416	423	130,000	423
2016-04-21	425	425	420	421	163,000	421
2016-04-20	423	426	417	420	157,000	420
2016-04-19	424	428	422	423	102,000	423
2016-04-18	420	421	417	419	149,000	419
2016-04-15	424	427	421	423	79,000	423
2016-04-14	418	425	416	424	204,000	424
2016-04-13	410	415	410	414	117,000	414
2016-04-12	399	415	396	410	252,000	410
2016-04-11	401	404	396	404	134,000	404
2016-04-08	397	407	393	402	189,000	402
2016-04-07	401	403	399	399	91,000	399
2016-04-06	403	405	398	405	128,000	405
2016-04-05	412	412	402	403	176,000	403
2016-04-04	406	412	406	411	77,000	411
2016-04-01	416	416	405	407	203,000	407
2016-03-31	423	425	411	411	195,000	411
2016-03-30	423	423	417	418	78,000	418
2016-03-29	418	423	418	423	102,000	423
2016-03-28	418	424	414	424	205,000	424
2016-03-25	423	425	418	419	187,000	419
2016-03-24	428	429	422	425	84,000	425
2016-03-23	430	430	424	428	96,000	428
2016-03-22	424	430	422	430	118,000	430
2016-03-18	432	433	419	421	153,000	421
2016-03-17	435	436	428	434	135,000	434
2016-03-16	430	435	430	433	76,000	433
2016-03-15	435	435	430	430	80,000	430
2016-03-14	436	436	431	435	80,000	435
2016-03-11	430	435	429	430	170,000	430
2016-03-10	423	435	423	434	184,000	434
2016-03-09	415	422	408	421	263,000	421
2016-03-08	414	418	408	415	187,000	415
2016-03-07	419	419	410	413	228,000	413
2016-03-04	415	419	413	417	176,000	417
2016-03-03	417	418	413	415	114,000	415
2016-03-02	414	418	411	418	262,000	418
2016-03-01	413	413	402	411	292,000	411
2016-02-29	412	418	409	409	245,000	409
2016-02-26	420	424	413	420	280,000	420
2016-02-25	418	423	409	419	278,000	419
2016-02-24	407	421	402	418	350,000	418
2016-02-23	416	418	402	408	221,000	408
2016-02-22	400	416	398	414	231,000	414
2016-02-19	410	414	399	402	216,000	402
2016-02-18	420	427	414	415	181,000	415
2016-02-17	419	422	411	412	141,000	412
2016-02-16	426	433	419	419	315,000	419
2016-02-15	425	427	412	424	300,000	424
2016-02-12	405	428	405	410	358,000	410
2016-02-10	430	432	411	415	195,000	415
2016-02-09	437	437	421	430	263,000	430
2016-02-08	445	448	439	446	156,000	446
2016-02-05	439	445	439	443	108,000	443
2016-02-04	448	450	442	447	119,000	447
2016-02-03	447	451	445	449	137,000	449
2016-02-02	460	460	454	458	142,000	458
2016-02-01	457	463	453	462	198,000	462
2016-01-29	456	460	447	460	235,000	460
2016-01-28	449	456	445	448	281,000	448
2016-01-27	443	449	440	448	281,000	448
2016-01-26	417	440	417	437	290,000	437
2016-01-25	418	440	418	429	256,000	429
2016-01-22	406	416	403	415	205,000	415
2016-01-21	404	409	390	390	201,000	390
2016-01-20	410	411	405	405	149,000	405
2016-01-19	416	420	412	413	51,000	413
2016-01-18	411	421	408	419	134,000	419
2016-01-15	424	424	418	421	124,000	421
2016-01-14	413	418	410	417	139,000	417
2016-01-13	418	427	418	424	78,000	424
2016-01-12	421	421	412	414	175,000	414
2016-01-08	422	427	421	422	109,000	422
2016-01-07	434	437	426	426	175,000	426
2016-01-06	452	453	432	434	357,000	434
2016-01-05	448	452	443	452	158,000	452
2016-01-04	456	460	444	444	226,000	444

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4046 (株)大阪ソーダ の時系列データ [2016年度]

4046 (株)大阪ソーダの時系列データ [2016年度]