4046 (株)大阪ソーダの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,205	3,205	3,150	3,150	13,900	630
2019-12-27	3,200	3,220	3,185	3,215	12,900	643
2019-12-26	3,155	3,170	3,120	3,170	18,100	634
2019-12-25	3,195	3,195	3,135	3,145	23,500	629
2019-12-24	3,155	3,180	3,150	3,180	11,600	636
2019-12-23	3,205	3,205	3,145	3,155	23,300	631
2019-12-20	3,215	3,215	3,180	3,180	27,700	636
2019-12-19	3,200	3,220	3,195	3,205	27,100	641
2019-12-18	3,220	3,235	3,120	3,140	74,300	628
2019-12-17	3,250	3,255	3,210	3,255	29,400	651
2019-12-16	3,250	3,255	3,195	3,225	45,800	645
2019-12-13	3,260	3,270	3,240	3,250	70,600	650
2019-12-12	3,280	3,290	3,235	3,260	56,900	652
2019-12-11	3,290	3,290	3,245	3,255	43,500	651
2019-12-10	3,275	3,285	3,245	3,270	41,200	654
2019-12-09	3,265	3,285	3,230	3,260	86,500	652
2019-12-06	3,160	3,215	3,145	3,195	81,300	639
2019-12-05	3,130	3,145	3,115	3,120	40,200	624
2019-12-04	3,050	3,115	3,045	3,100	43,800	620
2019-12-03	3,025	3,090	3,020	3,075	31,000	615
2019-12-02	3,060	3,085	3,040	3,050	21,100	610
2019-11-29	3,015	3,045	3,010	3,045	22,600	609
2019-11-28	3,040	3,040	3,015	3,015	28,900	603
2019-11-27	3,030	3,050	3,020	3,030	18,700	606
2019-11-26	3,045	3,050	3,015	3,030	46,900	606
2019-11-25	3,055	3,065	3,020	3,030	20,300	606
2019-11-22	3,065	3,085	3,020	3,020	39,100	604
2019-11-21	2,999	3,040	2,978	3,035	42,400	607
2019-11-20	3,020	3,050	3,005	3,010	19,300	602
2019-11-19	3,015	3,050	3,005	3,035	32,200	607
2019-11-18	3,075	3,075	3,025	3,040	29,100	608
2019-11-15	3,045	3,085	3,030	3,075	49,500	615
2019-11-14	3,055	3,065	3,015	3,015	20,500	603
2019-11-13	3,090	3,090	3,065	3,075	40,600	615
2019-11-12	3,100	3,105	3,050	3,070	61,700	614
2019-11-11	3,110	3,125	3,095	3,115	37,500	623
2019-11-08	3,120	3,120	3,055	3,075	63,700	615
2019-11-07	3,120	3,130	3,060	3,085	32,500	617
2019-11-06	3,135	3,135	3,070	3,085	42,500	617
2019-11-05	3,065	3,105	3,050	3,100	53,600	620
2019-11-01	3,045	3,045	3,005	3,020	29,300	604
2019-10-31	3,080	3,085	3,060	3,080	41,900	616
2019-10-30	3,010	3,085	2,995	3,080	125,900	616
2019-10-29	3,030	3,035	2,991	3,015	75,000	603
2019-10-28	2,992	2,998	2,970	2,976	43,700	595.20
2019-10-25	2,988	2,988	2,945	2,978	40,200	595.60
2019-10-24	3,000	3,005	2,970	2,978	55,000	595.60
2019-10-23	2,960	2,980	2,935	2,978	61,700	595.60
2019-10-21	2,911	2,961	2,911	2,949	68,500	589.80
2019-10-18	2,880	2,910	2,870	2,890	50,100	578
2019-10-17	2,877	2,897	2,849	2,870	42,500	574
2019-10-16	2,866	2,907	2,851	2,870	64,700	574
2019-10-15	2,840	2,866	2,815	2,837	66,500	567.40
2019-10-11	2,789	2,800	2,756	2,790	37,500	558
2019-10-10	2,742	2,757	2,693	2,753	51,100	550.60
2019-10-09	2,719	2,742	2,675	2,742	62,900	548.40
2019-10-08	2,730	2,740	2,706	2,730	50,900	546
2019-10-07	2,724	2,732	2,694	2,714	35,400	542.80
2019-10-04	2,718	2,737	2,697	2,736	37,100	547.20
2019-10-03	2,729	2,750	2,715	2,736	42,100	547.20
2019-10-02	2,771	2,800	2,771	2,795	61,800	559
2019-10-01	2,769	2,803	2,758	2,792	73,200	558.40
2019-09-30	2,746	2,783	2,732	2,769	52,900	553.80
2019-09-27	2,813	2,813	2,763	2,796	75,300	559.20
2019-09-26	2,827	2,865	2,813	2,829	75,600	565.80
2019-09-25	2,771	2,788	2,746	2,779	46,000	555.80
2019-09-24	2,754	2,800	2,751	2,770	58,100	554
2019-09-20	2,759	2,777	2,740	2,755	59,400	551
2019-09-19	2,685	2,756	2,685	2,752	115,200	550.40
2019-09-18	2,670	2,687	2,627	2,682	38,600	536.40
2019-09-17	2,665	2,693	2,600	2,674	56,600	534.80
2019-09-13	2,650	2,691	2,624	2,676	143,200	535.20
2019-09-12	2,566	2,627	2,562	2,608	85,100	521.60
2019-09-11	2,505	2,551	2,505	2,551	87,600	510.20
2019-09-10	2,480	2,495	2,467	2,495	38,900	499
2019-09-09	2,438	2,462	2,430	2,462	48,500	492.40
2019-09-06	2,456	2,458	2,429	2,434	26,000	486.80
2019-09-05	2,407	2,464	2,407	2,440	67,000	488
2019-09-04	2,388	2,402	2,374	2,380	38,500	476
2019-09-03	2,409	2,427	2,409	2,416	33,600	483.20
2019-09-02	2,444	2,454	2,414	2,416	23,900	483.20
2019-08-30	2,423	2,472	2,421	2,467	55,000	493.40
2019-08-29	2,422	2,425	2,383	2,391	50,100	478.20
2019-08-28	2,428	2,441	2,414	2,433	47,300	486.60
2019-08-27	2,392	2,433	2,377	2,429	51,100	485.80
2019-08-26	2,363	2,370	2,328	2,362	69,300	472.40
2019-08-23	2,432	2,434	2,401	2,413	61,100	482.60
2019-08-22	2,416	2,439	2,401	2,414	48,600	482.80
2019-08-21	2,405	2,446	2,402	2,429	74,700	485.80
2019-08-20	2,444	2,444	2,415	2,436	57,700	487.20
2019-08-19	2,490	2,502	2,451	2,451	40,700	490.20
2019-08-16	2,445	2,462	2,420	2,459	77,200	491.80
2019-08-15	2,482	2,497	2,468	2,476	36,400	495.20
2019-08-14	2,519	2,564	2,507	2,556	38,100	511.20
2019-08-13	2,517	2,538	2,500	2,510	66,100	502
2019-08-09	2,580	2,580	2,550	2,556	28,000	511.20
2019-08-08	2,532	2,605	2,529	2,577	48,800	515.40
2019-08-07	2,542	2,571	2,479	2,534	95,400	506.80
2019-08-06	2,442	2,466	2,402	2,442	102,600	488.40
2019-08-05	2,557	2,569	2,489	2,517	71,700	503.40
2019-08-02	2,620	2,631	2,565	2,588	77,600	517.60
2019-08-01	2,640	2,675	2,618	2,671	46,800	534.20
2019-07-31	2,660	2,695	2,654	2,661	55,800	532.20
2019-07-30	2,651	2,664	2,624	2,663	103,400	532.60
2019-07-29	2,650	2,660	2,644	2,651	51,600	530.20
2019-07-26	2,631	2,662	2,631	2,649	69,000	529.80
2019-07-25	2,640	2,658	2,633	2,649	64,700	529.80
2019-07-24	2,645	2,658	2,631	2,645	58,600	529
2019-07-23	2,597	2,643	2,593	2,632	32,800	526.40
2019-07-22	2,595	2,607	2,590	2,590	32,600	518
2019-07-19	2,565	2,594	2,560	2,581	45,400	516.20
2019-07-18	2,630	2,632	2,561	2,565	59,900	513
2019-07-17	2,627	2,650	2,620	2,630	34,600	526
2019-07-16	2,638	2,653	2,631	2,638	45,700	527.60
2019-07-12	2,651	2,667	2,646	2,650	41,200	530
2019-07-11	2,618	2,647	2,618	2,643	21,700	528.60
2019-07-10	2,630	2,633	2,585	2,626	53,700	525.20
2019-07-09	2,675	2,681	2,629	2,630	49,200	526
2019-07-08	2,694	2,699	2,681	2,682	56,500	536.40
2019-07-05	2,686	2,695	2,667	2,694	72,500	538.80
2019-07-04	2,684	2,706	2,676	2,691	73,500	538.20
2019-07-03	2,692	2,701	2,664	2,684	57,000	536.80
2019-07-02	2,684	2,711	2,684	2,698	76,000	539.60
2019-07-01	2,715	2,717	2,690	2,717	75,100	543.40
2019-06-28	2,698	2,709	2,688	2,691	49,600	538.20
2019-06-27	2,690	2,718	2,685	2,701	54,700	540.20
2019-06-26	2,697	2,715	2,687	2,690	51,300	538
2019-06-25	2,670	2,711	2,670	2,704	37,100	540.80
2019-06-24	2,692	2,702	2,669	2,690	32,900	538
2019-06-21	2,702	2,702	2,665	2,683	57,700	536.60
2019-06-20	2,683	2,692	2,658	2,676	38,400	535.20
2019-06-19	2,642	2,673	2,629	2,658	33,800	531.60
2019-06-18	2,709	2,709	2,640	2,640	38,100	528
2019-06-17	2,710	2,710	2,683	2,694	28,900	538.80
2019-06-14	2,725	2,731	2,684	2,710	41,500	542
2019-06-13	2,697	2,718	2,673	2,706	46,000	541.20
2019-06-12	2,753	2,753	2,700	2,729	39,000	545.80
2019-06-11	2,753	2,779	2,725	2,753	51,200	550.60
2019-06-10	2,705	2,743	2,702	2,738	46,400	547.60
2019-06-07	2,668	2,711	2,637	2,706	37,800	541.20
2019-06-06	2,648	2,704	2,636	2,683	108,100	536.60
2019-06-05	2,559	2,591	2,550	2,591	56,600	518.20
2019-06-04	2,541	2,558	2,507	2,546	42,600	509.20
2019-06-03	2,559	2,569	2,520	2,532	29,100	506.40
2019-05-31	2,590	2,621	2,581	2,609	32,100	521.80
2019-05-30	2,562	2,616	2,558	2,603	41,200	520.60
2019-05-29	2,566	2,594	2,522	2,581	46,300	516.20
2019-05-28	2,580	2,622	2,576	2,610	57,100	522
2019-05-27	2,570	2,578	2,551	2,563	24,600	512.60
2019-05-24	2,522	2,570	2,509	2,566	44,700	513.20
2019-05-23	2,567	2,579	2,555	2,561	42,500	512.20
2019-05-22	2,592	2,595	2,575	2,575	40,200	515
2019-05-21	2,601	2,608	2,574	2,575	20,700	515
2019-05-20	2,629	2,629	2,594	2,617	20,000	523.40
2019-05-17	2,636	2,647	2,595	2,605	48,700	521
2019-05-16	2,637	2,644	2,585	2,586	43,300	517.20
2019-05-15	2,723	2,740	2,673	2,679	90,700	535.80
2019-05-14	2,590	2,686	2,585	2,683	88,200	536.60
2019-05-13	2,600	2,673	2,590	2,614	128,300	522.80
2019-05-10	2,559	2,560	2,474	2,533	109,700	506.60
2019-05-09	2,566	2,587	2,533	2,572	103,500	514.40
2019-05-08	2,585	2,635	2,578	2,615	75,600	523
2019-05-07	2,675	2,680	2,617	2,622	65,000	524.40
2019-04-26	2,647	2,700	2,566	2,683	71,900	536.60
2019-04-25	2,677	2,691	2,613	2,678	96,300	535.60
2019-04-24	2,705	2,721	2,699	2,700	35,100	540
2019-04-23	2,728	2,738	2,692	2,703	51,500	540.60
2019-04-22	2,746	2,746	2,712	2,745	17,600	549
2019-04-19	2,758	2,763	2,724	2,733	26,500	546.60
2019-04-18	2,796	2,796	2,716	2,725	32,500	545
2019-04-17	2,765	2,796	2,741	2,792	31,800	558.40
2019-04-16	2,787	2,795	2,761	2,774	21,400	554.80
2019-04-15	2,786	2,810	2,758	2,786	68,100	557.20
2019-04-12	2,741	2,741	2,714	2,736	24,400	547.20
2019-04-11	2,749	2,749	2,709	2,714	21,600	542.80
2019-04-10	2,726	2,757	2,694	2,749	54,700	549.80
2019-04-09	2,814	2,814	2,733	2,776	82,100	555.20
2019-04-08	2,840	2,852	2,758	2,799	74,500	559.80
2019-04-05	2,848	2,872	2,814	2,829	40,300	565.80
2019-04-04	2,852	2,869	2,833	2,846	59,900	569.20
2019-04-03	2,839	2,903	2,833	2,873	70,000	574.60
2019-04-02	2,799	2,830	2,783	2,825	55,200	565
2019-04-01	2,760	2,792	2,748	2,783	41,300	556.60
2019-03-29	2,717	2,730	2,708	2,714	23,900	542.80
2019-03-28	2,722	2,732	2,697	2,704	59,800	540.80
2019-03-27	2,761	2,772	2,728	2,772	33,500	554.40
2019-03-26	2,763	2,806	2,745	2,805	54,700	561
2019-03-25	2,738	2,738	2,695	2,712	39,000	542.40
2019-03-22	2,771	2,798	2,756	2,798	41,600	559.60
2019-03-20	2,802	2,806	2,773	2,801	32,900	560.20
2019-03-19	2,799	2,799	2,756	2,786	22,200	557.20
2019-03-18	2,763	2,800	2,753	2,800	45,500	560
2019-03-15	2,730	2,767	2,720	2,735	61,300	547
2019-03-14	2,791	2,796	2,716	2,718	65,100	543.60
2019-03-13	2,759	2,794	2,739	2,791	60,700	558.20
2019-03-12	2,744	2,760	2,730	2,739	60,100	547.80
2019-03-11	2,715	2,743	2,704	2,743	31,000	548.60
2019-03-08	2,697	2,722	2,687	2,702	61,100	540.40
2019-03-07	2,746	2,768	2,714	2,747	68,600	549.40
2019-03-06	2,758	2,767	2,718	2,746	49,000	549.20
2019-03-05	2,754	2,761	2,730	2,760	35,300	552
2019-03-04	2,781	2,781	2,744	2,761	30,400	552.20
2019-03-01	2,750	2,775	2,744	2,759	38,300	551.80
2019-02-28	2,776	2,813	2,736	2,772	64,000	554.40
2019-02-27	2,775	2,793	2,759	2,776	48,600	555.20
2019-02-26	2,794	2,798	2,751	2,766	25,400	553.20
2019-02-25	2,796	2,817	2,770	2,798	26,600	559.60
2019-02-22	2,825	2,832	2,793	2,797	34,000	559.40
2019-02-21	2,806	2,840	2,790	2,835	62,900	567
2019-02-20	2,790	2,797	2,768	2,776	50,900	555.20
2019-02-19	2,791	2,799	2,769	2,776	42,200	555.20
2019-02-18	2,815	2,828	2,753	2,790	54,300	558
2019-02-15	2,709	2,748	2,708	2,734	50,500	546.80
2019-02-14	2,720	2,741	2,712	2,728	57,500	545.60
2019-02-13	2,715	2,739	2,701	2,717	75,700	543.40
2019-02-12	2,666	2,759	2,660	2,732	167,300	546.40
2019-02-08	2,547	2,547	2,439	2,466	76,500	493.20
2019-02-07	2,499	2,536	2,475	2,534	51,500	506.80
2019-02-06	2,525	2,525	2,494	2,500	30,600	500
2019-02-05	2,508	2,524	2,498	2,521	29,700	504.20
2019-02-04	2,503	2,521	2,488	2,512	29,900	502.40
2019-02-01	2,477	2,501	2,469	2,488	21,800	497.60
2019-01-31	2,460	2,491	2,441	2,491	38,100	498.20
2019-01-30	2,458	2,468	2,440	2,449	42,900	489.80
2019-01-29	2,449	2,461	2,433	2,458	24,700	491.60
2019-01-28	2,456	2,480	2,441	2,449	27,700	489.80
2019-01-25	2,462	2,497	2,462	2,484	27,700	496.80
2019-01-24	2,455	2,473	2,429	2,469	22,000	493.80
2019-01-23	2,449	2,493	2,448	2,460	39,600	492
2019-01-22	2,520	2,520	2,436	2,457	62,600	491.40
2019-01-21	2,502	2,519	2,497	2,513	31,300	502.60
2019-01-18	2,479	2,517	2,472	2,493	33,900	498.60
2019-01-17	2,486	2,505	2,461	2,476	45,100	495.20
2019-01-16	2,490	2,503	2,455	2,467	30,900	493.40
2019-01-15	2,416	2,504	2,416	2,501	43,000	500.20
2019-01-11	2,506	2,506	2,448	2,466	37,800	493.20
2019-01-10	2,446	2,510	2,434	2,505	53,700	501
2019-01-09	2,427	2,469	2,412	2,467	65,700	493.40
2019-01-08	2,406	2,443	2,389	2,427	43,300	485.40
2019-01-07	2,428	2,437	2,383	2,406	45,000	481.20
2019-01-04	2,408	2,408	2,334	2,364	55,000	472.80

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 [2019年度]

4046 (株)大阪ソーダの時系列データ [2019年度]