4046 (株)大阪ソーダの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,773	2,773	2,722	2,722	33,500	2,722
2020-12-29	2,768	2,778	2,745	2,775	28,000	2,775
2020-12-28	2,750	2,772	2,721	2,741	33,700	2,741
2020-12-25	2,698	2,743	2,693	2,743	20,700	2,743
2020-12-24	2,684	2,691	2,663	2,674	18,800	2,674
2020-12-23	2,692	2,692	2,645	2,659	11,900	2,659
2020-12-22	2,681	2,691	2,656	2,661	23,500	2,661
2020-12-21	2,691	2,700	2,665	2,699	21,700	2,699
2020-12-18	2,670	2,690	2,626	2,669	35,800	2,669
2020-12-17	2,685	2,687	2,650	2,670	61,800	2,670
2020-12-16	2,666	2,737	2,653	2,713	65,100	2,713
2020-12-15	2,633	2,671	2,627	2,653	23,600	2,653
2020-12-14	2,650	2,674	2,633	2,638	29,500	2,638
2020-12-11	2,668	2,679	2,627	2,650	45,500	2,650
2020-12-10	2,690	2,701	2,651	2,701	39,100	2,701
2020-12-09	2,660	2,696	2,626	2,688	52,900	2,688
2020-12-08	2,650	2,703	2,647	2,685	51,400	2,685
2020-12-07	2,694	2,715	2,671	2,700	81,000	2,700
2020-12-04	2,600	2,650	2,550	2,644	38,700	2,644
2020-12-03	2,559	2,605	2,527	2,605	68,600	2,605
2020-12-02	2,520	2,551	2,501	2,532	85,000	2,532
2020-12-01	2,495	2,514	2,445	2,499	80,300	2,499
2020-11-30	2,556	2,556	2,444	2,447	96,400	2,447
2020-11-27	2,512	2,577	2,497	2,553	71,200	2,553
2020-11-26	2,528	2,539	2,492	2,515	40,500	2,515
2020-11-25	2,580	2,580	2,524	2,526	61,300	2,526
2020-11-24	2,566	2,571	2,536	2,550	53,000	2,550
2020-11-20	2,534	2,545	2,502	2,523	34,900	2,523
2020-11-19	2,543	2,567	2,515	2,543	38,400	2,543
2020-11-18	2,550	2,584	2,521	2,551	45,900	2,551
2020-11-17	2,535	2,542	2,491	2,537	39,000	2,537
2020-11-16	2,538	2,568	2,518	2,535	51,100	2,535
2020-11-13	2,552	2,552	2,485	2,498	60,300	2,498
2020-11-12	2,585	2,598	2,538	2,549	31,700	2,549
2020-11-11	2,605	2,614	2,561	2,608	69,100	2,608
2020-11-10	2,640	2,664	2,571	2,581	67,800	2,581
2020-11-09	2,593	2,634	2,570	2,623	65,400	2,623
2020-11-06	2,580	2,598	2,530	2,569	50,200	2,569
2020-11-05	2,510	2,650	2,493	2,630	119,000	2,630
2020-11-04	2,542	2,548	2,511	2,523	32,900	2,523
2020-11-02	2,482	2,543	2,482	2,524	42,400	2,524
2020-10-30	2,502	2,516	2,466	2,482	44,400	2,482
2020-10-29	2,532	2,532	2,499	2,502	31,000	2,502
2020-10-28	2,523	2,547	2,493	2,546	40,700	2,546
2020-10-27	2,546	2,546	2,506	2,542	29,500	2,542
2020-10-26	2,534	2,562	2,511	2,557	21,900	2,557
2020-10-23	2,560	2,563	2,502	2,537	24,900	2,537
2020-10-22	2,572	2,581	2,545	2,560	36,400	2,560
2020-10-21	2,546	2,594	2,546	2,574	35,400	2,574
2020-10-20	2,563	2,565	2,518	2,544	48,800	2,544
2020-10-19	2,573	2,593	2,552	2,568	26,100	2,568
2020-10-16	2,545	2,548	2,522	2,546	28,200	2,546
2020-10-15	2,573	2,576	2,527	2,545	24,400	2,545
2020-10-14	2,596	2,597	2,566	2,584	41,800	2,584
2020-10-13	2,658	2,658	2,592	2,604	17,000	2,604
2020-10-12	2,597	2,649	2,596	2,649	19,900	2,649
2020-10-09	2,661	2,662	2,625	2,626	19,200	2,626
2020-10-08	2,630	2,670	2,622	2,661	32,700	2,661
2020-10-07	2,597	2,650	2,597	2,628	33,800	2,628
2020-10-06	2,612	2,643	2,602	2,631	41,900	2,631
2020-10-05	2,520	2,591	2,520	2,578	36,700	2,578
2020-10-02	2,547	2,554	2,506	2,518	44,800	2,518
2020-09-30	2,615	2,623	2,558	2,559	66,800	2,559
2020-09-29	2,700	2,700	2,629	2,641	42,700	2,641
2020-09-28	2,657	2,723	2,640	2,717	64,300	2,717
2020-09-25	2,610	2,641	2,586	2,620	36,100	2,620
2020-09-24	2,583	2,614	2,574	2,605	47,600	2,605
2020-09-23	2,635	2,676	2,612	2,633	45,500	2,633
2020-09-18	2,662	2,706	2,636	2,685	50,400	2,685
2020-09-17	2,623	2,662	2,602	2,652	36,900	2,652
2020-09-16	2,641	2,650	2,610	2,644	33,200	2,644
2020-09-15	2,639	2,639	2,600	2,635	37,400	2,635
2020-09-14	2,648	2,663	2,632	2,661	40,900	2,661
2020-09-11	2,606	2,636	2,589	2,614	39,600	2,614
2020-09-10	2,578	2,623	2,557	2,616	35,800	2,616
2020-09-09	2,536	2,562	2,520	2,553	38,100	2,553
2020-09-08	2,542	2,587	2,540	2,586	22,900	2,586
2020-09-07	2,513	2,551	2,513	2,542	17,800	2,542
2020-09-04	2,483	2,528	2,483	2,516	25,200	2,516
2020-09-03	2,599	2,610	2,534	2,542	34,900	2,542
2020-09-02	2,558	2,593	2,531	2,587	37,000	2,587
2020-09-01	2,520	2,520	2,479	2,508	29,000	2,508
2020-08-31	2,545	2,573	2,528	2,528	39,200	2,528
2020-08-28	2,500	2,546	2,480	2,512	50,200	2,512
2020-08-27	2,460	2,504	2,448	2,500	22,000	2,500
2020-08-26	2,438	2,480	2,428	2,460	37,300	2,460
2020-08-25	2,501	2,505	2,465	2,465	48,400	2,465
2020-08-24	2,459	2,475	2,432	2,465	29,500	2,465
2020-08-21	2,467	2,493	2,464	2,485	18,000	2,485
2020-08-20	2,478	2,499	2,467	2,467	23,200	2,467
2020-08-19	2,521	2,534	2,500	2,510	15,000	2,510
2020-08-18	2,497	2,549	2,497	2,534	24,800	2,534
2020-08-17	2,532	2,532	2,477	2,497	25,600	2,497
2020-08-14	2,578	2,578	2,532	2,532	31,000	2,532
2020-08-13	2,532	2,574	2,529	2,563	57,500	2,563
2020-08-12	2,455	2,527	2,451	2,512	55,900	2,512
2020-08-11	2,445	2,473	2,396	2,460	75,500	2,460
2020-08-07	2,339	2,381	2,322	2,350	52,700	2,350
2020-08-06	2,355	2,355	2,314	2,335	33,200	2,335
2020-08-05	2,322	2,357	2,300	2,349	37,000	2,349
2020-08-04	2,294	2,336	2,287	2,336	34,200	2,336
2020-08-03	2,267	2,288	2,237	2,254	34,700	2,254
2020-07-31	2,280	2,287	2,245	2,265	81,400	2,265
2020-07-30	2,312	2,333	2,307	2,318	35,700	2,318
2020-07-29	2,360	2,361	2,298	2,326	55,100	2,326
2020-07-28	2,387	2,390	2,357	2,373	31,900	2,373
2020-07-27	2,332	2,378	2,323	2,378	34,400	2,378
2020-07-22	2,411	2,425	2,373	2,373	24,100	2,373
2020-07-21	2,412	2,458	2,379	2,451	36,800	2,451
2020-07-20	2,372	2,407	2,340	2,405	18,100	2,405
2020-07-17	2,389	2,389	2,343	2,370	20,900	2,370
2020-07-16	2,377	2,400	2,363	2,376	21,800	2,376
2020-07-15	2,367	2,382	2,340	2,377	33,200	2,377
2020-07-14	2,357	2,367	2,333	2,367	30,900	2,367
2020-07-13	2,320	2,395	2,320	2,357	30,800	2,357
2020-07-10	2,348	2,361	2,317	2,317	34,000	2,317
2020-07-09	2,312	2,370	2,275	2,355	56,400	2,355
2020-07-08	2,360	2,404	2,340	2,340	51,100	2,340
2020-07-07	2,414	2,421	2,374	2,410	36,100	2,410
2020-07-06	2,419	2,419	2,389	2,412	24,500	2,412
2020-07-03	2,342	2,397	2,335	2,394	43,000	2,394
2020-07-02	2,345	2,355	2,293	2,312	64,200	2,312
2020-07-01	2,377	2,385	2,319	2,325	69,700	2,325
2020-06-30	2,420	2,445	2,377	2,377	44,800	2,377
2020-06-29	2,450	2,455	2,395	2,409	31,700	2,409
2020-06-26	2,426	2,463	2,404	2,463	41,600	2,463
2020-06-25	2,430	2,432	2,367	2,381	49,500	2,381
2020-06-24	2,501	2,501	2,438	2,438	39,900	2,438
2020-06-23	2,469	2,518	2,451	2,511	20,300	2,511
2020-06-22	2,456	2,479	2,441	2,467	26,400	2,467
2020-06-19	2,502	2,502	2,447	2,468	43,200	2,468
2020-06-18	2,475	2,531	2,470	2,521	35,900	2,521
2020-06-17	2,530	2,544	2,471	2,474	52,800	2,474
2020-06-16	2,486	2,559	2,436	2,537	74,900	2,537
2020-06-15	2,461	2,482	2,418	2,423	31,600	2,423
2020-06-12	2,479	2,489	2,438	2,447	54,900	2,447
2020-06-11	2,560	2,582	2,520	2,529	42,600	2,529
2020-06-10	2,579	2,586	2,559	2,565	37,100	2,565
2020-06-09	2,615	2,615	2,549	2,585	35,100	2,585
2020-06-08	2,640	2,640	2,589	2,621	40,900	2,621
2020-06-05	2,665	2,693	2,629	2,640	31,200	2,640
2020-06-04	2,698	2,700	2,637	2,697	37,600	2,697
2020-06-03	2,720	2,756	2,675	2,683	60,800	2,683
2020-06-02	2,652	2,717	2,635	2,709	62,200	2,709
2020-06-01	2,605	2,641	2,590	2,630	26,400	2,630
2020-05-29	2,646	2,678	2,606	2,620	73,600	2,620
2020-05-28	2,615	2,637	2,549	2,636	42,200	2,636
2020-05-27	2,584	2,587	2,554	2,582	34,500	2,582
2020-05-26	2,593	2,593	2,545	2,554	32,900	2,554
2020-05-25	2,516	2,553	2,494	2,549	21,700	2,549
2020-05-22	2,505	2,507	2,449	2,466	25,400	2,466
2020-05-21	2,527	2,543	2,495	2,525	24,700	2,525
2020-05-20	2,532	2,573	2,522	2,534	30,400	2,534
2020-05-19	2,544	2,558	2,490	2,518	37,000	2,518
2020-05-18	2,515	2,515	2,393	2,472	71,300	2,472
2020-05-15	2,509	2,540	2,471	2,525	35,400	2,525
2020-05-14	2,581	2,584	2,504	2,508	23,900	2,508
2020-05-13	2,599	2,626	2,570	2,600	55,200	2,600
2020-05-12	2,650	2,650	2,579	2,599	54,200	2,599
2020-05-11	2,465	2,533	2,465	2,500	28,100	2,500
2020-05-08	2,450	2,480	2,430	2,453	30,100	2,453
2020-05-07	2,414	2,446	2,400	2,440	19,500	2,440
2020-05-01	2,441	2,441	2,380	2,401	23,300	2,401
2020-04-30	2,492	2,492	2,430	2,451	38,400	2,451
2020-04-28	2,460	2,460	2,422	2,459	20,900	2,459
2020-04-27	2,440	2,462	2,421	2,462	41,200	2,462
2020-04-24	2,445	2,446	2,403	2,446	25,500	2,446
2020-04-23	2,414	2,455	2,379	2,455	37,200	2,455
2020-04-22	2,449	2,455	2,385	2,400	37,200	2,400
2020-04-21	2,395	2,453	2,395	2,452	17,900	2,452
2020-04-20	2,438	2,440	2,396	2,427	23,000	2,427
2020-04-17	2,500	2,536	2,432	2,438	26,200	2,438
2020-04-16	2,381	2,496	2,381	2,496	30,200	2,496
2020-04-15	2,507	2,507	2,395	2,413	47,300	2,413
2020-04-14	2,516	2,524	2,470	2,502	24,300	2,502
2020-04-13	2,591	2,591	2,492	2,511	28,800	2,511
2020-04-10	2,502	2,583	2,454	2,583	28,000	2,583
2020-04-09	2,520	2,552	2,440	2,481	29,100	2,481
2020-04-08	2,492	2,559	2,460	2,524	36,000	2,524
2020-04-07	2,509	2,541	2,409	2,488	30,400	2,488
2020-04-06	2,343	2,440	2,323	2,431	28,000	2,431
2020-04-03	2,293	2,405	2,293	2,334	22,100	2,334
2020-04-02	2,338	2,401	2,295	2,343	54,400	2,343
2020-04-01	2,501	2,536	2,386	2,388	32,000	2,388
2020-03-31	2,663	2,677	2,527	2,574	53,700	2,574
2020-03-30	2,725	2,772	2,642	2,713	59,200	2,713
2020-03-27	2,768	2,775	2,675	2,774	77,700	2,774
2020-03-26	2,621	2,655	2,473	2,618	49,700	2,618
2020-03-25	2,548	2,548	2,396	2,500	48,000	2,500
2020-03-24	2,534	2,577	2,368	2,448	48,000	2,448
2020-03-23	2,450	2,528	2,344	2,513	51,600	2,513
2020-03-19	2,290	2,404	2,241	2,300	43,400	2,300
2020-03-18	2,352	2,392	2,233	2,240	58,900	2,240
2020-03-17	2,090	2,350	2,069	2,337	71,600	2,337
2020-03-16	2,217	2,242	2,152	2,154	43,200	2,154
2020-03-13	2,197	2,245	2,100	2,197	102,900	2,197
2020-03-12	2,390	2,390	2,272	2,297	85,600	2,297
2020-03-11	2,390	2,419	2,390	2,400	74,600	2,400
2020-03-10	2,375	2,459	2,304	2,429	102,400	2,429
2020-03-09	2,409	2,430	2,366	2,386	70,400	2,386
2020-03-06	2,470	2,495	2,441	2,475	67,200	2,475
2020-03-05	2,557	2,567	2,490	2,497	31,600	2,497
2020-03-04	2,498	2,545	2,498	2,514	61,000	2,514
2020-03-03	2,600	2,628	2,526	2,540	76,600	2,540
2020-03-02	2,513	2,682	2,501	2,594	47,200	2,594
2020-02-28	2,595	2,637	2,552	2,553	92,400	2,553
2020-02-27	2,653	2,681	2,592	2,608	60,200	2,608
2020-02-26	2,600	2,675	2,595	2,669	104,500	2,669
2020-02-25	2,620	2,671	2,600	2,645	71,300	2,645
2020-02-21	2,702	2,733	2,702	2,720	38,700	2,720
2020-02-20	2,737	2,778	2,726	2,730	30,500	2,730
2020-02-19	2,741	2,777	2,735	2,735	25,600	2,735
2020-02-18	2,806	2,806	2,760	2,763	39,000	2,763
2020-02-17	2,790	2,802	2,781	2,794	21,100	2,794
2020-02-14	2,809	2,844	2,803	2,840	24,600	2,840
2020-02-13	2,832	2,846	2,814	2,835	34,100	2,835
2020-02-12	2,871	2,885	2,820	2,832	69,000	2,832
2020-02-10	2,891	2,927	2,872	2,887	49,400	2,887
2020-02-07	3,055	3,055	2,969	2,984	24,000	2,984
2020-02-06	2,962	3,050	2,954	3,020	61,500	3,020
2020-02-05	2,967	2,975	2,910	2,942	52,700	2,942
2020-02-04	2,921	2,961	2,914	2,953	14,800	2,953
2020-02-03	2,902	2,949	2,902	2,929	22,400	2,929
2020-01-31	2,923	2,968	2,923	2,936	25,600	2,936
2020-01-30	2,984	2,984	2,914	2,920	47,700	2,920
2020-01-29	2,970	2,999	2,954	2,963	33,500	2,963
2020-01-28	2,975	2,988	2,936	2,968	50,000	2,968
2020-01-27	3,000	3,010	2,921	2,999	53,700	2,999
2020-01-24	3,020	3,025	2,947	2,950	23,900	2,950
2020-01-23	3,010	3,020	2,989	3,005	24,500	3,005
2020-01-22	2,985	3,020	2,985	3,015	25,400	3,015
2020-01-21	2,981	3,000	2,968	2,985	22,500	2,985
2020-01-20	2,951	2,988	2,951	2,981	29,700	2,981
2020-01-17	2,986	2,994	2,959	2,961	29,400	2,961
2020-01-16	3,030	3,030	2,983	2,986	17,700	2,986
2020-01-15	3,010	3,055	2,999	3,030	32,300	3,030
2020-01-14	3,035	3,055	2,975	3,010	47,100	3,010
2020-01-10	3,105	3,105	3,035	3,045	27,200	3,045
2020-01-09	3,100	3,100	3,050	3,050	22,600	3,050
2020-01-08	3,100	3,100	3,035	3,040	38,100	3,040
2020-01-07	3,120	3,155	3,120	3,135	21,300	3,135
2020-01-06	3,050	3,120	3,050	3,120	43,900	3,120

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

4046 (株)大阪ソーダ の時系列データ [2020年度]

4046 (株)大阪ソーダの時系列データ [2020年度]