4046 (株)大阪ソーダの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,448	2,465	2,425	2,458	62,800	491.60
2018-12-27	2,437	2,464	2,408	2,444	82,400	488.80
2018-12-26	2,329	2,388	2,329	2,379	51,800	475.80
2018-12-25	2,390	2,390	2,303	2,313	85,700	462.60
2018-12-21	2,415	2,431	2,384	2,426	90,300	485.20
2018-12-20	2,533	2,533	2,426	2,435	68,700	487
2018-12-19	2,545	2,559	2,517	2,536	56,300	507.20
2018-12-18	2,576	2,577	2,508	2,518	65,700	503.60
2018-12-17	2,659	2,659	2,582	2,589	89,100	517.80
2018-12-14	2,635	2,664	2,618	2,642	74,700	528.40
2018-12-13	2,659	2,663	2,614	2,633	83,400	526.60
2018-12-12	2,588	2,664	2,588	2,659	60,200	531.80
2018-12-11	2,583	2,595	2,548	2,558	47,800	511.60
2018-12-10	2,620	2,620	2,566	2,583	52,900	516.60
2018-12-07	2,645	2,667	2,615	2,643	96,500	528.60
2018-12-06	2,642	2,662	2,614	2,655	68,800	531
2018-12-05	2,616	2,637	2,592	2,637	63,000	527.40
2018-12-04	2,698	2,711	2,642	2,644	48,700	528.80
2018-12-03	2,664	2,697	2,658	2,694	62,500	538.80
2018-11-30	2,640	2,666	2,638	2,657	58,500	531.40
2018-11-29	2,654	2,664	2,630	2,639	45,000	527.80
2018-11-28	2,615	2,635	2,599	2,627	39,600	525.40
2018-11-27	2,637	2,637	2,603	2,614	47,400	522.80
2018-11-26	2,628	2,649	2,612	2,617	35,800	523.40
2018-11-22	2,646	2,647	2,610	2,635	38,000	527
2018-11-21	2,644	2,657	2,615	2,627	43,800	525.40
2018-11-20	2,669	2,687	2,570	2,674	26,400	534.80
2018-11-19	2,658	2,692	2,658	2,691	32,300	538.20
2018-11-16	2,693	2,693	2,621	2,653	46,400	530.60
2018-11-15	2,720	2,720	2,665	2,687	55,100	537.40
2018-11-14	2,750	2,797	2,708	2,727	55,900	545.40
2018-11-13	2,674	2,745	2,634	2,737	115,500	547.40
2018-11-12	2,747	2,774	2,685	2,749	49,200	549.80
2018-11-09	2,734	2,760	2,728	2,747	61,900	549.40
2018-11-08	2,820	2,827	2,732	2,734	81,000	546.80
2018-11-07	2,705	2,787	2,623	2,773	251,600	554.60
2018-11-06	2,781	2,781	2,739	2,755	94,000	551
2018-11-05	2,777	2,787	2,718	2,747	85,200	549.40
2018-11-02	2,732	2,826	2,732	2,823	174,800	564.60
2018-11-01	2,660	2,751	2,660	2,721	164,300	544.20
2018-10-31	2,613	2,660	2,612	2,657	73,600	531.40
2018-10-30	2,564	2,635	2,564	2,603	130,000	520.60
2018-10-29	2,555	2,572	2,537	2,550	104,500	510
2018-10-26	2,552	2,573	2,512	2,547	105,300	509.40
2018-10-25	2,533	2,559	2,491	2,509	143,900	501.80
2018-10-24	2,626	2,626	2,583	2,612	88,900	522.40
2018-10-23	2,652	2,652	2,580	2,597	127,300	519.40
2018-10-22	2,673	2,707	2,645	2,685	52,300	537
2018-10-19	2,649	2,696	2,625	2,684	66,300	536.80
2018-10-18	2,734	2,734	2,667	2,674	54,000	534.80
2018-10-17	2,714	2,748	2,690	2,739	53,400	547.80
2018-10-16	2,670	2,701	2,660	2,696	74,900	539.20
2018-10-15	2,778	2,798	2,694	2,697	85,700	539.40
2018-10-12	2,777	2,803	2,760	2,777	45,000	555.40
2018-10-11	2,764	2,831	2,764	2,798	61,500	559.60
2018-10-10	2,905	2,916	2,804	2,842	78,400	568.40
2018-10-09	2,890	2,927	2,880	2,909	91,500	581.80
2018-10-05	2,942	2,942	2,870	2,886	69,200	577.20
2018-10-04	3,030	3,030	2,944	2,966	82,900	593.20
2018-10-03	3,050	3,055	2,986	2,994	48,900	598.80
2018-10-02	3,015	3,060	3,010	3,050	60,400	610
2018-10-01	3,015	3,030	2,997	3,005	31,100	601
2018-09-28	3,015	3,065	3,015	3,015	43,300	603
2018-09-27	3,040	3,055	2,999	3,005	36,200	601
2018-09-26	3,020	3,050	3,010	3,040	39,300	608
2018-09-25	3,015	3,055	3,010	3,055	62,100	611
2018-09-21	3,030	3,040	2,993	2,997	77,600	599.40
2018-09-20	3,025	3,025	2,975	2,990	36,900	598
2018-09-19	2,971	3,020	2,942	3,010	44,400	602
2018-09-18	2,890	2,944	2,890	2,940	36,100	588
2018-09-14	2,869	2,930	2,869	2,894	64,800	578.80
2018-09-13	2,816	2,892	2,816	2,849	28,700	569.80
2018-09-12	2,901	2,902	2,802	2,823	114,900	564.60
2018-09-11	2,888	2,892	2,861	2,876	80,600	575.20
2018-09-10	2,930	2,930	2,874	2,877	50,600	575.40
2018-09-07	2,960	2,960	2,910	2,923	33,900	584.60
2018-09-06	2,995	3,005	2,963	2,975	54,800	595
2018-09-05	3,050	3,065	2,999	2,999	54,900	599.80
2018-09-04	3,090	3,115	3,050	3,060	36,200	612
2018-09-03	3,155	3,165	3,080	3,085	39,100	617
2018-08-31	3,155	3,205	3,150	3,160	39,300	632
2018-08-30	3,190	3,225	3,190	3,210	68,300	642
2018-08-29	3,115	3,185	3,110	3,160	51,100	632
2018-08-28	3,200	3,215	3,100	3,110	100,200	622
2018-08-27	3,145	3,180	3,130	3,165	39,500	633
2018-08-24	3,135	3,140	3,110	3,115	38,800	623
2018-08-23	3,115	3,130	3,075	3,100	47,200	620
2018-08-22	2,979	3,100	2,979	3,065	69,200	613
2018-08-21	2,973	2,989	2,943	2,979	38,500	595.80
2018-08-20	3,020	3,030	2,979	2,983	35,300	596.60
2018-08-17	2,956	3,035	2,956	3,025	68,800	605
2018-08-16	2,995	2,995	2,931	2,937	74,200	587.40
2018-08-15	3,030	3,125	3,010	3,030	142,200	606
2018-08-14	2,900	2,996	2,873	2,996	143,700	599.20
2018-08-13	2,960	2,984	2,919	2,921	100,700	584.20
2018-08-10	3,015	3,030	2,960	2,966	226,200	593.20
2018-08-09	3,095	3,110	3,035	3,045	99,600	609
2018-08-08	3,150	3,150	3,090	3,100	76,500	620
2018-08-07	3,155	3,240	3,115	3,155	223,800	631
2018-08-06	3,100	3,135	3,050	3,085	95,600	617
2018-08-03	3,130	3,135	3,075	3,090	54,000	618
2018-08-02	3,090	3,165	3,090	3,130	112,300	626
2018-08-01	3,285	3,285	3,085	3,105	150,200	621
2018-07-31	3,255	3,320	3,205	3,310	113,500	662
2018-07-30	3,265	3,305	3,265	3,285	55,900	657
2018-07-27	3,210	3,280	3,210	3,265	31,900	653
2018-07-26	3,160	3,215	3,155	3,210	60,100	642
2018-07-25	3,150	3,180	3,145	3,165	33,100	633
2018-07-24	3,200	3,200	3,155	3,170	40,000	634
2018-07-23	3,180	3,205	3,170	3,185	59,100	637
2018-07-20	3,200	3,205	3,165	3,205	70,100	641
2018-07-19	3,240	3,255	3,195	3,200	29,900	640
2018-07-18	3,290	3,290	3,205	3,240	64,400	648
2018-07-17	3,300	3,350	3,250	3,270	69,900	654
2018-07-13	3,290	3,300	3,260	3,300	45,000	660
2018-07-12	3,360	3,360	3,265	3,285	55,900	657
2018-07-11	3,280	3,365	3,260	3,340	109,900	668
2018-07-10	3,200	3,290	3,200	3,260	104,500	652
2018-07-09	3,180	3,250	3,175	3,180	97,700	636
2018-07-06	3,140	3,160	3,105	3,130	52,300	626
2018-07-05	3,155	3,185	3,115	3,130	51,600	626
2018-07-04	3,130	3,155	3,125	3,140	62,500	628
2018-07-03	3,135	3,150	3,105	3,120	76,600	624
2018-07-02	3,155	3,200	3,125	3,135	85,100	627
2018-06-29	3,130	3,180	3,085	3,155	54,800	631
2018-06-28	3,105	3,145	3,095	3,145	67,600	629
2018-06-27	3,125	3,135	3,100	3,120	61,200	624
2018-06-26	3,120	3,130	3,095	3,115	48,900	623
2018-06-25	3,160	3,170	3,140	3,150	71,600	630
2018-06-22	3,130	3,165	3,115	3,145	140,600	629
2018-06-21	3,120	3,165	3,115	3,145	118,600	629
2018-06-20	3,085	3,120	3,075	3,100	92,400	620
2018-06-19	3,080	3,120	3,055	3,100	71,800	620
2018-06-18	3,095	3,135	3,055	3,080	74,300	616
2018-06-15	3,205	3,205	3,085	3,100	93,800	620
2018-06-14	3,185	3,230	3,160	3,205	62,600	641
2018-06-13	3,195	3,215	3,185	3,185	40,400	637
2018-06-12	3,170	3,210	3,170	3,195	80,400	639
2018-06-11	3,110	3,155	3,100	3,145	81,200	629
2018-06-08	3,185	3,205	3,075	3,110	140,400	622
2018-06-07	3,370	3,370	3,200	3,220	147,300	644
2018-06-06	3,300	3,370	3,300	3,335	102,800	667
2018-06-05	3,265	3,295	3,230	3,285	95,800	657
2018-06-04	3,190	3,255	3,180	3,245	65,700	649
2018-06-01	3,120	3,190	3,115	3,165	68,500	633
2018-05-31	3,075	3,175	3,075	3,155	105,200	631
2018-05-30	3,060	3,090	3,025	3,080	68,100	616
2018-05-29	3,100	3,120	3,075	3,110	33,900	622
2018-05-28	3,090	3,115	3,090	3,105	32,200	621
2018-05-25	3,045	3,120	3,015	3,095	54,600	619
2018-05-24	3,040	3,080	3,015	3,060	59,300	612
2018-05-23	3,055	3,055	3,010	3,040	45,300	608
2018-05-22	3,080	3,095	3,050	3,065	38,500	613
2018-05-21	3,055	3,105	3,055	3,095	46,000	619
2018-05-18	3,065	3,070	3,030	3,055	35,900	611
2018-05-17	3,035	3,065	3,020	3,060	36,400	612
2018-05-16	3,065	3,065	3,005	3,020	39,600	604
2018-05-15	3,095	3,095	3,025	3,050	38,900	610
2018-05-14	3,115	3,115	3,060	3,090	49,900	618
2018-05-11	3,140	3,150	3,095	3,120	61,400	624
2018-05-10	3,110	3,180	3,095	3,150	142,600	630
2018-05-09	3,060	3,130	2,820	3,100	304,400	620
2018-05-08	3,050	3,120	2,947	3,015	257,600	603
2018-05-07	2,996	2,996	2,905	2,969	132,700	593.80
2018-05-02	3,030	3,030	2,994	2,995	81,900	599
2018-05-01	3,030	3,050	2,994	3,040	30,500	608
2018-04-27	3,075	3,085	3,050	3,060	73,500	612
2018-04-26	3,000	3,090	2,999	3,070	118,700	614
2018-04-25	3,010	3,015	2,996	3,010	70,400	602
2018-04-24	3,010	3,020	3,000	3,010	62,500	602
2018-04-23	3,005	3,030	2,984	3,005	80,200	601
2018-04-20	3,035	3,040	3,005	3,010	67,000	602
2018-04-19	2,993	3,115	2,993	3,050	202,400	610
2018-04-18	2,950	3,015	2,950	2,997	209,000	599.40
2018-04-17	2,950	2,978	2,928	2,941	160,400	588.20
2018-04-16	2,919	2,958	2,919	2,953	66,300	590.60
2018-04-13	2,911	2,955	2,911	2,943	114,400	588.60
2018-04-12	2,897	2,916	2,887	2,902	57,200	580.40
2018-04-11	2,882	2,905	2,873	2,888	35,800	577.60
2018-04-10	2,844	2,890	2,837	2,882	45,300	576.40
2018-04-09	2,861	2,886	2,851	2,864	47,200	572.80
2018-04-06	2,909	2,909	2,861	2,862	64,000	572.40
2018-04-05	2,920	2,928	2,900	2,906	78,400	581.20
2018-04-04	2,930	2,959	2,902	2,907	118,500	581.40
2018-04-03	2,828	2,902	2,818	2,893	84,000	578.60
2018-03-30	2,807	2,824	2,774	2,810	32,600	562
2018-03-29	2,767	2,802	2,737	2,780	47,200	556
2018-03-28	2,723	2,747	2,708	2,745	35,500	549
2018-03-27	2,721	2,781	2,702	2,763	78,000	552.60
2018-03-26	2,675	2,700	2,657	2,700	51,700	540
2018-03-23	2,763	2,763	2,703	2,709	93,200	541.80
2018-03-22	2,810	2,821	2,796	2,813	99,400	562.60
2018-03-20	2,802	2,816	2,764	2,815	65,500	563
2018-03-19	2,833	2,854	2,815	2,827	47,200	565.40
2018-03-16	2,900	2,920	2,865	2,877	89,900	575.40
2018-03-15	2,907	2,938	2,899	2,902	78,800	580.40
2018-03-14	2,900	2,918	2,887	2,907	90,200	581.40
2018-03-13	2,808	2,897	2,808	2,895	93,600	579
2018-03-12	2,849	2,849	2,804	2,819	67,800	563.80
2018-03-09	2,799	2,836	2,796	2,817	88,500	563.40
2018-03-08	2,824	2,835	2,783	2,789	68,700	557.80
2018-03-07	2,838	2,872	2,827	2,833	109,100	566.60
2018-03-06	2,829	2,911	2,824	2,861	86,400	572.20
2018-03-05	2,820	2,823	2,800	2,813	56,500	562.60
2018-03-02	2,785	2,851	2,785	2,820	78,200	564
2018-03-01	2,877	2,877	2,817	2,827	42,500	565.40
2018-02-28	2,906	2,909	2,878	2,879	61,700	575.80
2018-02-27	2,890	2,909	2,871	2,909	54,100	581.80
2018-02-26	2,849	2,885	2,841	2,878	98,500	575.60
2018-02-23	2,810	2,852	2,810	2,845	86,700	569
2018-02-22	2,779	2,810	2,766	2,802	44,100	560.40
2018-02-21	2,766	2,835	2,766	2,811	60,300	562.20
2018-02-20	2,759	2,783	2,750	2,773	55,000	554.60
2018-02-19	2,711	2,775	2,708	2,764	60,800	552.80
2018-02-16	2,668	2,705	2,668	2,687	75,400	537.40
2018-02-15	2,662	2,679	2,655	2,660	81,400	532
2018-02-14	2,767	2,767	2,646	2,662	125,100	532.40
2018-02-13	2,770	2,793	2,748	2,768	148,500	553.60
2018-02-09	2,671	2,685	2,633	2,680	72,000	536
2018-02-08	2,702	2,752	2,702	2,717	69,600	543.40
2018-02-07	2,720	2,784	2,702	2,702	83,500	540.40
2018-02-06	2,702	2,730	2,636	2,679	137,300	535.80
2018-02-05	2,814	2,819	2,786	2,796	93,500	559.20
2018-02-02	2,824	2,835	2,816	2,828	54,100	565.60
2018-02-01	2,806	2,835	2,804	2,833	73,000	566.60
2018-01-31	2,849	2,853	2,804	2,806	73,700	561.20
2018-01-30	2,866	2,870	2,830	2,857	74,700	571.40
2018-01-29	2,879	2,907	2,878	2,882	74,100	576.40
2018-01-26	2,852	2,890	2,852	2,878	77,100	575.60
2018-01-25	2,869	2,869	2,833	2,833	65,900	566.60
2018-01-24	2,903	2,923	2,875	2,878	66,900	575.60
2018-01-23	2,931	2,942	2,900	2,920	72,200	584
2018-01-22	2,949	2,949	2,921	2,931	50,400	586.20
2018-01-19	2,930	2,953	2,920	2,948	97,600	589.60
2018-01-18	2,970	2,980	2,933	2,933	73,600	586.60
2018-01-17	2,970	2,977	2,956	2,962	53,100	592.40
2018-01-16	2,963	2,985	2,960	2,974	47,300	594.80
2018-01-15	2,955	2,980	2,955	2,963	46,100	592.60
2018-01-12	2,931	2,942	2,916	2,934	49,700	586.80
2018-01-11	2,936	2,941	2,922	2,938	39,600	587.60
2018-01-10	2,952	2,977	2,940	2,941	43,700	588.20
2018-01-09	2,975	2,980	2,950	2,958	43,600	591.60
2018-01-05	2,939	2,990	2,931	2,973	76,100	594.60
2018-01-04	2,884	2,923	2,884	2,923	41,500	584.60

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 [2018年度]

4046 (株)大阪ソーダの時系列データ [2018年度]