4046 (株)大阪ソーダの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,888	2,896	2,874	2,883	16,400	576.60
2017-12-28	2,901	2,910	2,884	2,885	17,000	577
2017-12-27	2,902	2,918	2,896	2,900	9,900	580
2017-12-26	2,930	2,930	2,899	2,902	19,500	580.40
2017-12-25	2,929	2,930	2,904	2,914	19,900	582.80
2017-12-22	2,937	2,940	2,919	2,927	37,500	585.40
2017-12-21	2,934	2,940	2,925	2,937	33,600	587.40
2017-12-20	2,862	2,925	2,862	2,913	40,000	582.60
2017-12-19	2,892	2,903	2,861	2,861	41,600	572.20
2017-12-18	2,870	2,915	2,867	2,896	68,300	579.20
2017-12-15	2,823	2,853	2,815	2,846	69,700	569.20
2017-12-14	2,823	2,837	2,823	2,833	54,600	566.60
2017-12-13	2,848	2,849	2,810	2,819	99,500	563.80
2017-12-12	2,895	2,896	2,846	2,855	79,300	571
2017-12-11	2,915	2,915	2,879	2,891	48,400	578.20
2017-12-08	2,831	2,907	2,831	2,903	92,200	580.60
2017-12-07	2,837	2,887	2,827	2,881	58,100	576.20
2017-12-06	2,858	2,886	2,819	2,843	101,700	568.60
2017-12-05	2,908	2,908	2,881	2,889	56,900	577.80
2017-12-04	2,912	2,944	2,910	2,911	77,000	582.20
2017-12-01	2,862	2,920	2,862	2,912	85,700	582.40
2017-11-30	2,866	2,885	2,831	2,861	93,300	572.20
2017-11-29	2,872	2,922	2,864	2,885	83,400	577
2017-11-28	2,909	2,921	2,880	2,881	69,800	576.20
2017-11-27	2,939	2,951	2,919	2,923	49,700	584.60
2017-11-24	2,909	2,952	2,906	2,940	89,000	588
2017-11-22	2,981	2,985	2,901	2,906	89,900	581.20
2017-11-21	2,947	2,974	2,937	2,937	82,600	587.40
2017-11-20	2,878	2,929	2,876	2,922	41,300	584.40
2017-11-17	2,901	2,912	2,869	2,878	52,500	575.60
2017-11-16	2,860	2,915	2,860	2,887	61,900	577.40
2017-11-15	2,920	2,926	2,848	2,876	87,300	575.20
2017-11-13	2,941	2,943	2,914	2,919	54,600	583.80
2017-11-10	2,934	2,961	2,934	2,961	69,400	592.20
2017-11-09	2,965	2,982	2,937	2,965	143,500	593
2017-11-08	2,943	2,977	2,923	2,960	101,300	592
2017-11-07	2,948	2,988	2,947	2,963	143,400	592.60
2017-11-06	2,950	2,966	2,908	2,938	77,000	587.60
2017-11-02	2,975	2,975	2,942	2,947	72,600	589.40
2017-11-01	2,974	2,980	2,948	2,971	96,200	594.20
2017-10-31	2,970	2,975	2,953	2,974	51,100	594.80
2017-10-30	2,966	2,979	2,931	2,973	120,600	594.60
2017-10-27	2,915	2,974	2,897	2,950	91,900	590
2017-10-26	2,904	2,939	2,904	2,915	101,400	583
2017-10-25	2,900	2,920	2,891	2,900	57,900	580
2017-10-24	2,832	2,901	2,832	2,898	99,000	579.60
2017-10-23	2,828	2,834	2,785	2,832	97,900	566.40
2017-10-20	2,800	2,809	2,772	2,801	62,300	560.20
2017-10-19	2,821	2,831	2,803	2,817	69,800	563.40
2017-10-18	2,855	2,855	2,828	2,844	59,700	568.80
2017-10-17	2,847	2,857	2,838	2,855	42,600	571
2017-10-16	2,879	2,883	2,850	2,858	47,200	571.60
2017-10-13	2,884	2,888	2,847	2,875	55,000	575
2017-10-12	2,860	2,897	2,854	2,888	50,100	577.60
2017-10-11	2,865	2,871	2,838	2,856	49,300	571.20
2017-10-10	2,856	2,883	2,848	2,871	55,400	574.20
2017-10-06	2,828	2,858	2,828	2,850	56,800	570
2017-10-05	2,850	2,850	2,811	2,828	83,500	565.60
2017-10-04	2,894	2,894	2,842	2,854	65,600	570.80
2017-10-03	2,910	2,910	2,878	2,894	49,500	578.80
2017-10-02	2,906	2,955	2,893	2,900	95,900	580
2017-09-29	2,900	2,909	2,889	2,900	40,700	580
2017-09-28	2,896	2,907	2,863	2,900	106,900	580
2017-09-27	2,900	2,939	2,890	2,900	97,700	580
2017-09-26	565	575	563	575	318,000	575
2017-09-25	568	574	567	569	218,000	569
2017-09-22	570	570	562	568	205,000	568
2017-09-21	576	576	567	569	241,000	569
2017-09-20	581	581	570	574	389,000	574
2017-09-19	586	586	572	573	616,000	573
2017-09-15	571	580	567	580	843,000	580
2017-09-14	573	576	558	563	549,000	563
2017-09-13	570	589	566	570	1,272,000	570
2017-09-12	534	557	531	555	724,000	555
2017-09-11	534	540	529	529	421,000	529
2017-09-08	533	538	531	536	354,000	536
2017-09-07	563	564	528	532	1,035,000	532
2017-09-06	546	565	542	563	499,000	563
2017-09-05	558	559	548	550	756,000	550
2017-09-04	542	547	539	544	248,000	544
2017-09-01	537	544	531	543	177,000	543
2017-08-31	539	540	528	530	361,000	530
2017-08-30	543	558	536	536	888,000	536
2017-08-29	514	516	512	513	214,000	513
2017-08-28	516	518	512	512	271,000	512
2017-08-25	518	519	515	516	139,000	516
2017-08-24	516	522	515	519	104,000	519
2017-08-23	518	519	515	516	123,000	516
2017-08-22	518	518	511	514	293,000	514
2017-08-21	521	521	514	515	160,000	515
2017-08-18	508	520	507	519	256,000	519
2017-08-17	520	520	511	515	159,000	515
2017-08-16	522	529	519	519	214,000	519
2017-08-15	531	534	526	527	142,000	527
2017-08-14	523	526	519	526	306,000	526
2017-08-10	527	532	526	530	191,000	530
2017-08-09	530	530	521	527	154,000	527
2017-08-08	523	532	523	529	227,000	529
2017-08-07	557	557	521	522	473,000	522
2017-08-04	555	558	552	554	102,000	554
2017-08-03	559	559	555	557	70,000	557
2017-08-02	556	557	552	557	69,000	557
2017-08-01	552	558	552	555	112,000	555
2017-07-31	554	559	553	555	76,000	555
2017-07-28	554	558	554	558	97,000	558
2017-07-27	554	560	552	557	163,000	557
2017-07-26	560	561	551	554	120,000	554
2017-07-25	563	565	554	555	139,000	555
2017-07-24	560	567	556	567	190,000	567
2017-07-21	562	566	561	564	101,000	564
2017-07-20	566	570	563	564	136,000	564
2017-07-19	564	571	562	568	155,000	568
2017-07-18	558	564	558	564	154,000	564
2017-07-14	562	564	557	558	160,000	558
2017-07-13	559	565	559	562	189,000	562
2017-07-12	548	562	548	561	240,000	561
2017-07-11	544	549	540	548	115,000	548
2017-07-10	538	547	538	544	174,000	544
2017-07-07	540	546	537	537	241,000	537
2017-07-06	549	551	547	549	167,000	549
2017-07-05	552	554	548	551	228,000	551
2017-07-04	552	555	546	550	259,000	550
2017-07-03	548	553	545	552	162,000	552
2017-06-30	546	548	541	545	228,000	545
2017-06-29	545	550	541	550	270,000	550
2017-06-28	545	552	541	546	337,000	546
2017-06-27	541	548	536	548	351,000	548
2017-06-26	546	546	541	543	162,000	543
2017-06-23	534	547	534	543	438,000	543
2017-06-22	537	538	534	536	415,000	536
2017-06-21	534	537	532	534	300,000	534
2017-06-20	536	540	533	534	554,000	534
2017-06-19	536	536	534	534	182,000	534
2017-06-16	532	538	529	536	780,000	536
2017-06-15	528	534	521	528	445,000	528
2017-06-14	526	528	521	527	399,000	527
2017-06-13	523	527	522	525	217,000	525
2017-06-12	521	525	519	521	448,000	521
2017-06-09	511	519	510	519	290,000	519
2017-06-08	517	520	513	520	196,000	520
2017-06-07	514	516	509	512	155,000	512
2017-06-06	522	522	512	514	101,000	514
2017-06-05	517	522	514	519	313,000	519
2017-06-02	510	518	510	517	242,000	517
2017-06-01	500	509	500	509	132,000	509
2017-05-31	506	506	499	502	105,000	502
2017-05-30	503	505	500	505	122,000	505
2017-05-29	503	508	503	505	145,000	505
2017-05-26	512	512	507	509	154,000	509
2017-05-25	509	512	507	508	154,000	508
2017-05-24	508	513	507	510	226,000	510
2017-05-23	504	506	503	505	186,000	505
2017-05-22	502	506	501	504	246,000	504
2017-05-19	495	499	490	498	262,000	498
2017-05-18	500	500	496	496	246,000	496
2017-05-17	506	510	505	505	164,000	505
2017-05-16	510	511	507	510	129,000	510
2017-05-15	512	512	508	508	126,000	508
2017-05-12	514	517	512	513	135,000	513
2017-05-11	512	520	511	517	251,000	517
2017-05-10	520	523	509	514	413,000	514
2017-05-09	513	519	513	519	295,000	519
2017-05-08	510	517	508	517	447,000	517
2017-05-02	508	510	506	507	178,000	507
2017-05-01	507	509	505	508	171,000	508
2017-04-28	507	508	503	506	163,000	506
2017-04-27	503	508	503	505	233,000	505
2017-04-26	503	504	501	502	125,000	502
2017-04-25	501	503	499	501	153,000	501
2017-04-24	502	504	496	501	222,000	501
2017-04-21	494	499	492	496	226,000	496
2017-04-20	491	496	485	492	250,000	492
2017-04-19	477	492	476	485	317,000	485
2017-04-18	470	481	470	475	257,000	475
2017-04-17	466	469	465	467	182,000	467
2017-04-14	470	474	463	464	230,000	464
2017-04-13	471	478	467	472	323,000	472
2017-04-12	493	494	483	483	258,000	483
2017-04-11	497	498	491	493	193,000	493
2017-04-10	492	497	490	495	178,000	495
2017-04-07	484	489	480	486	175,000	486
2017-04-06	488	492	481	484	242,000	484
2017-04-05	495	498	491	491	171,000	491
2017-04-04	500	501	491	494	146,000	494
2017-04-03	496	507	495	502	190,000	502
2017-03-31	503	505	496	497	186,000	497
2017-03-30	505	508	503	503	130,000	503
2017-03-29	508	510	505	509	152,000	509
2017-03-28	501	511	500	511	213,000	511
2017-03-27	502	503	497	500	147,000	500
2017-03-24	498	506	497	503	184,000	503
2017-03-23	495	495	492	492	97,000	492
2017-03-22	501	504	493	494	177,000	494
2017-03-21	506	507	501	507	117,000	507
2017-03-17	504	509	504	509	138,000	509
2017-03-16	508	511	505	508	83,000	508
2017-03-15	511	511	505	511	99,000	511
2017-03-14	509	511	507	509	115,000	509
2017-03-13	509	511	508	509	200,000	509
2017-03-10	511	512	508	510	334,000	510
2017-03-09	507	511	502	511	122,000	511
2017-03-08	508	508	502	505	110,000	505
2017-03-07	508	511	507	508	81,000	508
2017-03-06	506	511	505	509	119,000	509
2017-03-03	509	509	503	506	188,000	506
2017-03-02	508	509	506	508	193,000	508
2017-03-01	503	505	499	504	213,000	504
2017-02-28	500	504	499	500	236,000	500
2017-02-27	498	501	494	499	217,000	499
2017-02-24	492	498	492	498	155,000	498
2017-02-23	493	495	488	492	85,000	492
2017-02-22	492	492	490	492	124,000	492
2017-02-21	495	495	490	494	118,000	494
2017-02-20	496	496	492	495	114,000	495
2017-02-17	496	498	493	498	82,000	498
2017-02-16	499	499	494	495	72,000	495
2017-02-15	490	499	490	499	197,000	499
2017-02-14	499	500	495	495	150,000	495
2017-02-13	499	504	495	499	415,000	499
2017-02-10	486	495	486	494	174,000	494
2017-02-09	486	487	479	479	136,000	479
2017-02-08	488	489	484	486	118,000	486
2017-02-07	486	489	483	485	125,000	485
2017-02-06	492	492	488	489	70,000	489
2017-02-03	494	496	488	492	160,000	492
2017-02-02	498	499	491	493	122,000	493
2017-02-01	496	499	491	498	194,000	498
2017-01-31	493	498	490	496	122,000	496
2017-01-30	497	498	493	494	152,000	494
2017-01-27	495	499	489	497	229,000	497
2017-01-26	496	498	491	495	273,000	495
2017-01-25	486	495	486	493	279,000	493
2017-01-24	483	483	477	483	156,000	483
2017-01-23	488	495	479	483	397,000	483
2017-01-20	483	489	478	488	270,000	488
2017-01-19	479	484	477	482	149,000	482
2017-01-18	475	481	468	479	231,000	479
2017-01-17	489	489	478	480	173,000	480
2017-01-16	485	489	482	489	250,000	489
2017-01-13	481	489	481	487	272,000	487
2017-01-12	482	485	478	483	170,000	483
2017-01-11	482	487	481	482	223,000	482
2017-01-10	485	486	481	481	277,000	481
2017-01-06	479	485	479	485	195,000	485
2017-01-05	481	481	477	479	142,000	479
2017-01-04	470	480	470	479	189,000	479

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 [2017年度]

4046 (株)大阪ソーダの時系列データ [2017年度]