4046 (株)大阪ソーダの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,995	3,060	2,990	3,040	36,800	608
2021-12-29	2,999	3,045	2,987	3,010	47,700	602
2021-12-28	2,948	3,000	2,947	3,000	44,400	600
2021-12-27	2,958	2,960	2,919	2,935	24,500	587
2021-12-24	2,950	2,960	2,927	2,940	22,900	588
2021-12-23	2,919	2,936	2,900	2,926	22,600	585.20
2021-12-22	2,895	2,895	2,864	2,880	26,100	576
2021-12-21	2,880	2,900	2,853	2,882	44,600	576.40
2021-12-20	2,918	2,928	2,844	2,845	51,200	569
2021-12-17	2,957	2,969	2,918	2,942	56,900	588.40
2021-12-16	2,920	2,968	2,920	2,961	51,600	592.20
2021-12-15	2,930	2,954	2,908	2,909	38,800	581.80
2021-12-14	2,928	2,982	2,890	2,917	60,200	583.40
2021-12-13	2,923	2,980	2,917	2,958	80,600	591.60
2021-12-10	2,900	2,933	2,865	2,879	57,100	575.80
2021-12-09	2,918	2,937	2,875	2,894	68,300	578.80
2021-12-08	2,859	2,886	2,827	2,839	52,800	567.80
2021-12-07	2,800	2,840	2,758	2,827	80,900	565.40
2021-12-06	2,710	2,767	2,706	2,750	76,700	550
2021-12-03	2,718	2,718	2,650	2,687	84,900	537.40
2021-12-02	2,589	2,781	2,589	2,682	372,600	536.40
2021-12-01	2,540	2,632	2,537	2,622	59,700	524.40
2021-11-30	2,580	2,634	2,545	2,555	78,300	511
2021-11-29	2,595	2,607	2,562	2,567	33,200	513.40
2021-11-26	2,676	2,677	2,600	2,621	36,500	524.20
2021-11-25	2,698	2,698	2,673	2,681	23,900	536.20
2021-11-24	2,713	2,730	2,685	2,685	21,700	537
2021-11-22	2,703	2,732	2,695	2,720	22,400	544
2021-11-19	2,687	2,720	2,682	2,717	29,100	543.40
2021-11-18	2,707	2,710	2,680	2,700	31,700	540
2021-11-17	2,724	2,726	2,704	2,708	23,300	541.60
2021-11-16	2,748	2,758	2,722	2,730	36,600	546
2021-11-15	2,745	2,757	2,727	2,748	29,100	549.60
2021-11-12	2,697	2,733	2,697	2,727	28,200	545.40
2021-11-11	2,681	2,703	2,667	2,677	28,900	535.40
2021-11-10	2,692	2,714	2,681	2,686	26,100	537.20
2021-11-09	2,781	2,781	2,685	2,695	53,900	539
2021-11-08	2,852	2,853	2,770	2,773	58,300	554.60
2021-11-05	2,829	2,886	2,829	2,874	51,300	574.80
2021-11-04	2,878	2,897	2,792	2,830	109,900	566
2021-11-02	2,928	2,928	2,876	2,878	41,300	575.60
2021-11-01	2,932	2,956	2,883	2,956	41,700	591.20
2021-10-29	2,880	2,913	2,854	2,888	46,000	577.60
2021-10-28	2,857	2,884	2,818	2,876	191,000	575.20
2021-10-27	2,856	2,866	2,833	2,865	42,100	573
2021-10-26	2,850	2,863	2,818	2,856	47,000	571.20
2021-10-25	2,795	2,855	2,778	2,822	48,400	564.40
2021-10-22	2,781	2,855	2,720	2,820	59,300	564
2021-10-21	2,856	2,869	2,812	2,819	103,700	563.80
2021-10-20	2,998	3,000	2,824	2,873	401,300	574.60
2021-10-19	2,685	2,690	2,658	2,679	24,300	535.80
2021-10-18	2,677	2,692	2,656	2,691	31,500	538.20
2021-10-15	2,630	2,662	2,630	2,662	35,000	532.40
2021-10-14	2,602	2,621	2,593	2,614	23,500	522.80
2021-10-13	2,625	2,630	2,582	2,608	37,000	521.60
2021-10-12	2,600	2,618	2,585	2,610	44,000	522
2021-10-11	2,574	2,600	2,558	2,600	41,100	520
2021-10-08	2,569	2,585	2,547	2,577	46,100	515.40
2021-10-07	2,570	2,592	2,532	2,541	40,400	508.20
2021-10-06	2,588	2,626	2,550	2,552	41,400	510.40
2021-10-05	2,610	2,610	2,555	2,566	40,900	513.20
2021-10-04	2,640	2,657	2,597	2,620	27,200	524
2021-10-01	2,700	2,710	2,629	2,631	32,200	526.20
2021-09-30	2,740	2,765	2,705	2,711	32,800	542.20
2021-09-29	2,737	2,741	2,700	2,736	57,600	547.20
2021-09-28	2,820	2,822	2,759	2,812	34,500	562.40
2021-09-27	2,840	2,844	2,797	2,800	23,000	560
2021-09-24	2,780	2,839	2,780	2,831	44,000	566.20
2021-09-22	2,762	2,786	2,753	2,771	39,700	554.20
2021-09-21	2,827	2,840	2,805	2,810	42,200	562
2021-09-17	2,888	2,933	2,878	2,923	53,700	584.60
2021-09-16	2,871	2,899	2,864	2,899	44,700	579.80
2021-09-15	2,919	2,952	2,869	2,887	41,500	577.40
2021-09-14	2,924	3,000	2,910	3,000	43,800	600
2021-09-13	2,907	2,936	2,886	2,936	30,700	587.20
2021-09-10	2,832	2,915	2,826	2,913	56,100	582.60
2021-09-09	2,841	2,870	2,828	2,842	41,500	568.40
2021-09-08	2,812	2,850	2,801	2,840	57,300	568
2021-09-07	2,788	2,833	2,779	2,785	61,800	557
2021-09-06	2,757	2,764	2,731	2,762	32,100	552.40
2021-09-03	2,710	2,737	2,678	2,730	45,700	546
2021-09-02	2,676	2,677	2,639	2,677	18,600	535.40
2021-09-01	2,668	2,730	2,666	2,682	61,600	536.40
2021-08-31	2,660	2,708	2,638	2,668	93,700	533.60
2021-08-30	2,624	2,680	2,624	2,680	33,200	536
2021-08-27	2,585	2,590	2,568	2,589	18,500	517.80
2021-08-26	2,622	2,630	2,570	2,598	44,300	519.60
2021-08-25	2,575	2,614	2,575	2,608	51,600	521.60
2021-08-24	2,582	2,595	2,565	2,570	26,400	514
2021-08-23	2,588	2,600	2,569	2,589	33,100	517.80
2021-08-20	2,563	2,574	2,546	2,556	35,200	511.20
2021-08-19	2,550	2,581	2,550	2,559	39,200	511.80
2021-08-18	2,533	2,594	2,533	2,557	44,300	511.40
2021-08-17	2,519	2,551	2,518	2,532	30,000	506.40
2021-08-16	2,539	2,539	2,506	2,519	41,700	503.80
2021-08-13	2,550	2,550	2,535	2,540	16,700	508
2021-08-12	2,593	2,593	2,551	2,551	21,300	510.20
2021-08-11	2,570	2,570	2,531	2,549	39,000	509.80
2021-08-10	2,616	2,626	2,530	2,534	69,200	506.80
2021-08-06	2,486	2,522	2,472	2,487	40,500	497.40
2021-08-05	2,488	2,502	2,470	2,474	17,200	494.80
2021-08-04	2,500	2,503	2,480	2,488	16,500	497.60
2021-08-03	2,500	2,511	2,491	2,500	20,900	500
2021-08-02	2,442	2,509	2,439	2,503	32,100	500.60
2021-07-30	2,442	2,445	2,412	2,412	12,100	482.40
2021-07-29	2,440	2,453	2,435	2,453	10,800	490.60
2021-07-28	2,435	2,461	2,434	2,439	18,700	487.80
2021-07-27	2,472	2,475	2,436	2,460	19,700	492
2021-07-26	2,436	2,455	2,429	2,450	26,800	490
2021-07-21	2,419	2,434	2,403	2,411	27,200	482.20
2021-07-20	2,411	2,417	2,399	2,405	34,800	481
2021-07-19	2,464	2,464	2,413	2,440	43,200	488
2021-07-16	2,487	2,505	2,472	2,474	37,900	494.80
2021-07-15	2,507	2,526	2,502	2,511	50,800	502.20
2021-07-14	2,466	2,506	2,452	2,487	32,600	497.40
2021-07-13	2,439	2,481	2,439	2,475	41,000	495
2021-07-12	2,420	2,440	2,416	2,424	49,700	484.80
2021-07-09	2,388	2,400	2,349	2,389	62,200	477.80
2021-07-08	2,408	2,422	2,398	2,398	55,600	479.60
2021-07-07	2,422	2,433	2,405	2,408	28,300	481.60
2021-07-06	2,440	2,451	2,430	2,450	16,600	490
2021-07-05	2,444	2,460	2,438	2,438	22,800	487.60
2021-07-02	2,450	2,460	2,444	2,459	33,500	491.80
2021-07-01	2,444	2,455	2,424	2,430	39,100	486
2021-06-30	2,416	2,463	2,416	2,429	60,400	485.80
2021-06-29	2,439	2,439	2,407	2,410	52,400	482
2021-06-28	2,465	2,466	2,444	2,444	35,600	488.80
2021-06-25	2,475	2,477	2,457	2,472	20,800	494.40
2021-06-24	2,465	2,474	2,445	2,454	19,900	490.80
2021-06-23	2,476	2,488	2,456	2,462	30,700	492.40
2021-06-22	2,458	2,504	2,447	2,504	48,400	500.80
2021-06-21	2,435	2,435	2,402	2,423	52,700	484.60
2021-06-18	2,485	2,485	2,440	2,440	44,200	488
2021-06-17	2,486	2,486	2,460	2,464	44,500	492.80
2021-06-16	2,451	2,477	2,443	2,477	36,500	495.40
2021-06-15	2,467	2,478	2,447	2,451	67,100	490.20
2021-06-14	2,499	2,499	2,469	2,478	34,000	495.60
2021-06-11	2,497	2,509	2,475	2,478	49,700	495.60
2021-06-10	2,495	2,499	2,477	2,492	39,200	498.40
2021-06-09	2,535	2,541	2,503	2,503	19,100	500.60
2021-06-08	2,504	2,530	2,497	2,524	31,400	504.80
2021-06-07	2,500	2,504	2,490	2,495	22,000	499
2021-06-04	2,483	2,510	2,473	2,488	26,000	497.60
2021-06-03	2,508	2,513	2,480	2,485	20,600	497
2021-06-02	2,485	2,516	2,455	2,482	32,000	496.40
2021-06-01	2,481	2,481	2,443	2,475	40,200	495
2021-05-31	2,546	2,546	2,461	2,464	31,600	492.80
2021-05-28	2,494	2,526	2,475	2,526	44,200	505.20
2021-05-27	2,512	2,523	2,452	2,477	96,700	495.40
2021-05-26	2,506	2,522	2,489	2,489	44,200	497.80
2021-05-25	2,565	2,565	2,500	2,504	34,100	500.80
2021-05-24	2,512	2,564	2,491	2,534	33,700	506.80
2021-05-21	2,511	2,535	2,484	2,523	26,200	504.60
2021-05-20	2,475	2,525	2,469	2,511	29,300	502.20
2021-05-19	2,450	2,494	2,450	2,464	32,400	492.80
2021-05-18	2,454	2,484	2,445	2,479	30,500	495.80
2021-05-17	2,529	2,529	2,435	2,435	35,700	487
2021-05-14	2,499	2,528	2,490	2,490	25,700	498
2021-05-13	2,465	2,512	2,465	2,469	37,400	493.80
2021-05-12	2,463	2,504	2,434	2,459	37,200	491.80
2021-05-11	2,548	2,587	2,494	2,498	38,500	499.60
2021-05-10	2,573	2,598	2,569	2,588	9,400	517.60
2021-05-07	2,524	2,585	2,524	2,578	25,200	515.60
2021-05-06	2,492	2,536	2,491	2,524	28,800	504.80
2021-04-30	2,483	2,495	2,463	2,469	40,500	493.80
2021-04-28	2,492	2,525	2,480	2,480	38,700	496
2021-04-27	2,550	2,550	2,503	2,503	43,300	500.60
2021-04-26	2,612	2,623	2,555	2,573	24,300	514.60
2021-04-23	2,642	2,642	2,602	2,608	16,200	521.60
2021-04-22	2,640	2,646	2,610	2,643	23,000	528.60
2021-04-21	2,659	2,662	2,603	2,615	32,300	523
2021-04-20	2,701	2,718	2,673	2,678	29,200	535.60
2021-04-19	2,700	2,742	2,695	2,704	26,300	540.80
2021-04-16	2,657	2,668	2,635	2,653	10,900	530.60
2021-04-15	2,636	2,671	2,630	2,657	10,300	531.40
2021-04-14	2,663	2,671	2,627	2,635	16,200	527
2021-04-13	2,667	2,715	2,653	2,685	28,100	537
2021-04-12	2,650	2,677	2,637	2,667	13,100	533.40
2021-04-09	2,655	2,697	2,630	2,650	38,900	530
2021-04-08	2,650	2,654	2,608	2,610	38,300	522
2021-04-07	2,623	2,677	2,623	2,669	23,400	533.80
2021-04-06	2,674	2,687	2,613	2,626	25,600	525.20
2021-04-05	2,677	2,695	2,661	2,681	12,100	536.20
2021-04-02	2,654	2,676	2,654	2,668	16,100	533.60
2021-04-01	2,647	2,661	2,624	2,640	22,600	528
2021-03-31	2,665	2,703	2,637	2,637	27,000	527.40
2021-03-30	2,724	2,724	2,673	2,698	38,400	539.60
2021-03-29	2,767	2,769	2,710	2,759	43,900	551.80
2021-03-26	2,701	2,740	2,678	2,739	39,600	547.80
2021-03-25	2,666	2,688	2,634	2,669	29,300	533.80
2021-03-24	2,671	2,677	2,611	2,633	31,900	526.60
2021-03-23	2,728	2,751	2,700	2,700	31,300	540
2021-03-22	2,742	2,742	2,695	2,728	42,500	545.60
2021-03-19	2,750	2,764	2,701	2,763	61,100	552.60
2021-03-18	2,747	2,747	2,704	2,731	40,400	546.20
2021-03-17	2,727	2,732	2,692	2,721	26,500	544.20
2021-03-16	2,720	2,769	2,691	2,708	40,500	541.60
2021-03-15	2,700	2,721	2,677	2,721	30,500	544.20
2021-03-12	2,658	2,678	2,638	2,675	34,000	535
2021-03-11	2,699	2,699	2,666	2,689	30,900	537.80
2021-03-10	2,704	2,704	2,640	2,686	29,000	537.20
2021-03-09	2,688	2,713	2,665	2,704	53,500	540.80
2021-03-08	2,691	2,691	2,642	2,666	34,700	533.20
2021-03-05	2,617	2,651	2,584	2,651	30,900	530.20
2021-03-04	2,600	2,620	2,587	2,618	25,600	523.60
2021-03-03	2,606	2,644	2,582	2,606	26,800	521.20
2021-03-02	2,612	2,612	2,570	2,604	33,900	520.80
2021-03-01	2,584	2,595	2,559	2,589	23,900	517.80
2021-02-26	2,550	2,579	2,514	2,558	109,200	511.60
2021-02-25	2,582	2,589	2,564	2,575	31,500	515
2021-02-24	2,643	2,643	2,555	2,558	57,700	511.60
2021-02-22	2,655	2,689	2,643	2,643	18,400	528.60
2021-02-19	2,632	2,663	2,625	2,650	34,100	530
2021-02-18	2,651	2,663	2,629	2,650	37,400	530
2021-02-17	2,650	2,664	2,626	2,651	35,900	530.20
2021-02-16	2,689	2,689	2,641	2,660	26,100	532
2021-02-15	2,653	2,695	2,651	2,687	14,900	537.40
2021-02-12	2,663	2,684	2,648	2,653	22,500	530.60
2021-02-10	2,764	2,770	2,662	2,662	44,600	532.40
2021-02-09	2,740	2,789	2,730	2,774	44,400	554.80
2021-02-08	2,707	2,750	2,670	2,749	68,000	549.80
2021-02-05	2,567	2,583	2,552	2,557	29,200	511.40
2021-02-04	2,550	2,557	2,525	2,549	23,900	509.80
2021-02-03	2,557	2,570	2,541	2,558	23,100	511.60
2021-02-02	2,541	2,565	2,541	2,550	11,000	510
2021-02-01	2,516	2,563	2,508	2,540	19,600	508
2021-01-29	2,599	2,607	2,540	2,540	31,500	508
2021-01-28	2,554	2,615	2,552	2,599	44,400	519.80
2021-01-27	2,590	2,611	2,576	2,584	24,400	516.80
2021-01-26	2,591	2,604	2,583	2,583	38,000	516.60
2021-01-25	2,619	2,633	2,613	2,620	22,000	524
2021-01-22	2,608	2,636	2,598	2,598	37,900	519.60
2021-01-21	2,635	2,691	2,635	2,654	35,200	530.80
2021-01-20	2,613	2,620	2,581	2,603	31,500	520.60
2021-01-19	2,637	2,654	2,613	2,626	27,400	525.20
2021-01-18	2,620	2,633	2,603	2,618	30,900	523.60
2021-01-15	2,694	2,696	2,643	2,647	33,500	529.40
2021-01-14	2,722	2,726	2,681	2,704	72,700	540.80
2021-01-13	2,745	2,763	2,730	2,741	34,600	548.20
2021-01-12	2,750	2,785	2,728	2,760	25,600	552
2021-01-08	2,734	2,779	2,723	2,751	35,400	550.20
2021-01-07	2,691	2,762	2,691	2,723	48,600	544.60
2021-01-06	2,672	2,684	2,650	2,656	16,900	531.20
2021-01-05	2,641	2,670	2,641	2,670	32,400	534
2021-01-04	2,705	2,710	2,670	2,679	25,400	535.80

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 [2021年度]

4046 (株)大阪ソーダの時系列データ [2021年度]