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	3,040
2021-12-29	2,999	3,045	2,987	3,010	47,700	3,010
2021-12-28	2,948	3,000	2,947	3,000	44,400	3,000
2021-12-27	2,958	2,960	2,919	2,935	24,500	2,935
2021-12-24	2,950	2,960	2,927	2,940	22,900	2,940
2021-12-23	2,919	2,936	2,900	2,926	22,600	2,926
2021-12-22	2,895	2,895	2,864	2,880	26,100	2,880
2021-12-21	2,880	2,900	2,853	2,882	44,600	2,882
2021-12-20	2,918	2,928	2,844	2,845	51,200	2,845
2021-12-17	2,957	2,969	2,918	2,942	56,900	2,942
2021-12-16	2,920	2,968	2,920	2,961	51,600	2,961
2021-12-15	2,930	2,954	2,908	2,909	38,800	2,909
2021-12-14	2,928	2,982	2,890	2,917	60,200	2,917
2021-12-13	2,923	2,980	2,917	2,958	80,600	2,958
2021-12-10	2,900	2,933	2,865	2,879	57,100	2,879
2021-12-09	2,918	2,937	2,875	2,894	68,300	2,894
2021-12-08	2,859	2,886	2,827	2,839	52,800	2,839
2021-12-07	2,800	2,840	2,758	2,827	80,900	2,827
2021-12-06	2,710	2,767	2,706	2,750	76,700	2,750
2021-12-03	2,718	2,718	2,650	2,687	84,900	2,687
2021-12-02	2,589	2,781	2,589	2,682	372,600	2,682
2021-12-01	2,540	2,632	2,537	2,622	59,700	2,622
2021-11-30	2,580	2,634	2,545	2,555	78,300	2,555
2021-11-29	2,595	2,607	2,562	2,567	33,200	2,567
2021-11-26	2,676	2,677	2,600	2,621	36,500	2,621
2021-11-25	2,698	2,698	2,673	2,681	23,900	2,681
2021-11-24	2,713	2,730	2,685	2,685	21,700	2,685
2021-11-22	2,703	2,732	2,695	2,720	22,400	2,720
2021-11-19	2,687	2,720	2,682	2,717	29,100	2,717
2021-11-18	2,707	2,710	2,680	2,700	31,700	2,700
2021-11-17	2,724	2,726	2,704	2,708	23,300	2,708
2021-11-16	2,748	2,758	2,722	2,730	36,600	2,730
2021-11-15	2,745	2,757	2,727	2,748	29,100	2,748
2021-11-12	2,697	2,733	2,697	2,727	28,200	2,727
2021-11-11	2,681	2,703	2,667	2,677	28,900	2,677
2021-11-10	2,692	2,714	2,681	2,686	26,100	2,686
2021-11-09	2,781	2,781	2,685	2,695	53,900	2,695
2021-11-08	2,852	2,853	2,770	2,773	58,300	2,773
2021-11-05	2,829	2,886	2,829	2,874	51,300	2,874
2021-11-04	2,878	2,897	2,792	2,830	109,900	2,830
2021-11-02	2,928	2,928	2,876	2,878	41,300	2,878
2021-11-01	2,932	2,956	2,883	2,956	41,700	2,956
2021-10-29	2,880	2,913	2,854	2,888	46,000	2,888
2021-10-28	2,857	2,884	2,818	2,876	191,000	2,876
2021-10-27	2,856	2,866	2,833	2,865	42,100	2,865
2021-10-26	2,850	2,863	2,818	2,856	47,000	2,856
2021-10-25	2,795	2,855	2,778	2,822	48,400	2,822
2021-10-22	2,781	2,855	2,720	2,820	59,300	2,820
2021-10-21	2,856	2,869	2,812	2,819	103,700	2,819
2021-10-20	2,998	3,000	2,824	2,873	401,300	2,873
2021-10-19	2,685	2,690	2,658	2,679	24,300	2,679
2021-10-18	2,677	2,692	2,656	2,691	31,500	2,691
2021-10-15	2,630	2,662	2,630	2,662	35,000	2,662
2021-10-14	2,602	2,621	2,593	2,614	23,500	2,614
2021-10-13	2,625	2,630	2,582	2,608	37,000	2,608
2021-10-12	2,600	2,618	2,585	2,610	44,000	2,610
2021-10-11	2,574	2,600	2,558	2,600	41,100	2,600
2021-10-08	2,569	2,585	2,547	2,577	46,100	2,577
2021-10-07	2,570	2,592	2,532	2,541	40,400	2,541
2021-10-06	2,588	2,626	2,550	2,552	41,400	2,552
2021-10-05	2,610	2,610	2,555	2,566	40,900	2,566
2021-10-04	2,640	2,657	2,597	2,620	27,200	2,620
2021-10-01	2,700	2,710	2,629	2,631	32,200	2,631
2021-09-30	2,740	2,765	2,705	2,711	32,800	2,711
2021-09-29	2,737	2,741	2,700	2,736	57,600	2,736
2021-09-28	2,820	2,822	2,759	2,812	34,500	2,812
2021-09-27	2,840	2,844	2,797	2,800	23,000	2,800
2021-09-24	2,780	2,839	2,780	2,831	44,000	2,831
2021-09-22	2,762	2,786	2,753	2,771	39,700	2,771
2021-09-21	2,827	2,840	2,805	2,810	42,200	2,810
2021-09-17	2,888	2,933	2,878	2,923	53,700	2,923
2021-09-16	2,871	2,899	2,864	2,899	44,700	2,899
2021-09-15	2,919	2,952	2,869	2,887	41,500	2,887
2021-09-14	2,924	3,000	2,910	3,000	43,800	3,000
2021-09-13	2,907	2,936	2,886	2,936	30,700	2,936
2021-09-10	2,832	2,915	2,826	2,913	56,100	2,913
2021-09-09	2,841	2,870	2,828	2,842	41,500	2,842
2021-09-08	2,812	2,850	2,801	2,840	57,300	2,840
2021-09-07	2,788	2,833	2,779	2,785	61,800	2,785
2021-09-06	2,757	2,764	2,731	2,762	32,100	2,762
2021-09-03	2,710	2,737	2,678	2,730	45,700	2,730
2021-09-02	2,676	2,677	2,639	2,677	18,600	2,677
2021-09-01	2,668	2,730	2,666	2,682	61,600	2,682
2021-08-31	2,660	2,708	2,638	2,668	93,700	2,668
2021-08-30	2,624	2,680	2,624	2,680	33,200	2,680
2021-08-27	2,585	2,590	2,568	2,589	18,500	2,589
2021-08-26	2,622	2,630	2,570	2,598	44,300	2,598
2021-08-25	2,575	2,614	2,575	2,608	51,600	2,608
2021-08-24	2,582	2,595	2,565	2,570	26,400	2,570
2021-08-23	2,588	2,600	2,569	2,589	33,100	2,589
2021-08-20	2,563	2,574	2,546	2,556	35,200	2,556
2021-08-19	2,550	2,581	2,550	2,559	39,200	2,559
2021-08-18	2,533	2,594	2,533	2,557	44,300	2,557
2021-08-17	2,519	2,551	2,518	2,532	30,000	2,532
2021-08-16	2,539	2,539	2,506	2,519	41,700	2,519
2021-08-13	2,550	2,550	2,535	2,540	16,700	2,540
2021-08-12	2,593	2,593	2,551	2,551	21,300	2,551
2021-08-11	2,570	2,570	2,531	2,549	39,000	2,549
2021-08-10	2,616	2,626	2,530	2,534	69,200	2,534
2021-08-06	2,486	2,522	2,472	2,487	40,500	2,487
2021-08-05	2,488	2,502	2,470	2,474	17,200	2,474
2021-08-04	2,500	2,503	2,480	2,488	16,500	2,488
2021-08-03	2,500	2,511	2,491	2,500	20,900	2,500
2021-08-02	2,442	2,509	2,439	2,503	32,100	2,503
2021-07-30	2,442	2,445	2,412	2,412	12,100	2,412
2021-07-29	2,440	2,453	2,435	2,453	10,800	2,453
2021-07-28	2,435	2,461	2,434	2,439	18,700	2,439
2021-07-27	2,472	2,475	2,436	2,460	19,700	2,460
2021-07-26	2,436	2,455	2,429	2,450	26,800	2,450
2021-07-21	2,419	2,434	2,403	2,411	27,200	2,411
2021-07-20	2,411	2,417	2,399	2,405	34,800	2,405
2021-07-19	2,464	2,464	2,413	2,440	43,200	2,440
2021-07-16	2,487	2,505	2,472	2,474	37,900	2,474
2021-07-15	2,507	2,526	2,502	2,511	50,800	2,511
2021-07-14	2,466	2,506	2,452	2,487	32,600	2,487
2021-07-13	2,439	2,481	2,439	2,475	41,000	2,475
2021-07-12	2,420	2,440	2,416	2,424	49,700	2,424
2021-07-09	2,388	2,400	2,349	2,389	62,200	2,389
2021-07-08	2,408	2,422	2,398	2,398	55,600	2,398
2021-07-07	2,422	2,433	2,405	2,408	28,300	2,408
2021-07-06	2,440	2,451	2,430	2,450	16,600	2,450
2021-07-05	2,444	2,460	2,438	2,438	22,800	2,438
2021-07-02	2,450	2,460	2,444	2,459	33,500	2,459
2021-07-01	2,444	2,455	2,424	2,430	39,100	2,430
2021-06-30	2,416	2,463	2,416	2,429	60,400	2,429
2021-06-29	2,439	2,439	2,407	2,410	52,400	2,410
2021-06-28	2,465	2,466	2,444	2,444	35,600	2,444
2021-06-25	2,475	2,477	2,457	2,472	20,800	2,472
2021-06-24	2,465	2,474	2,445	2,454	19,900	2,454
2021-06-23	2,476	2,488	2,456	2,462	30,700	2,462
2021-06-22	2,458	2,504	2,447	2,504	48,400	2,504
2021-06-21	2,435	2,435	2,402	2,423	52,700	2,423
2021-06-18	2,485	2,485	2,440	2,440	44,200	2,440
2021-06-17	2,486	2,486	2,460	2,464	44,500	2,464
2021-06-16	2,451	2,477	2,443	2,477	36,500	2,477
2021-06-15	2,467	2,478	2,447	2,451	67,100	2,451
2021-06-14	2,499	2,499	2,469	2,478	34,000	2,478
2021-06-11	2,497	2,509	2,475	2,478	49,700	2,478
2021-06-10	2,495	2,499	2,477	2,492	39,200	2,492
2021-06-09	2,535	2,541	2,503	2,503	19,100	2,503
2021-06-08	2,504	2,530	2,497	2,524	31,400	2,524
2021-06-07	2,500	2,504	2,490	2,495	22,000	2,495
2021-06-04	2,483	2,510	2,473	2,488	26,000	2,488
2021-06-03	2,508	2,513	2,480	2,485	20,600	2,485
2021-06-02	2,485	2,516	2,455	2,482	32,000	2,482
2021-06-01	2,481	2,481	2,443	2,475	40,200	2,475
2021-05-31	2,546	2,546	2,461	2,464	31,600	2,464
2021-05-28	2,494	2,526	2,475	2,526	44,200	2,526
2021-05-27	2,512	2,523	2,452	2,477	96,700	2,477
2021-05-26	2,506	2,522	2,489	2,489	44,200	2,489
2021-05-25	2,565	2,565	2,500	2,504	34,100	2,504
2021-05-24	2,512	2,564	2,491	2,534	33,700	2,534
2021-05-21	2,511	2,535	2,484	2,523	26,200	2,523
2021-05-20	2,475	2,525	2,469	2,511	29,300	2,511
2021-05-19	2,450	2,494	2,450	2,464	32,400	2,464
2021-05-18	2,454	2,484	2,445	2,479	30,500	2,479
2021-05-17	2,529	2,529	2,435	2,435	35,700	2,435
2021-05-14	2,499	2,528	2,490	2,490	25,700	2,490
2021-05-13	2,465	2,512	2,465	2,469	37,400	2,469
2021-05-12	2,463	2,504	2,434	2,459	37,200	2,459
2021-05-11	2,548	2,587	2,494	2,498	38,500	2,498
2021-05-10	2,573	2,598	2,569	2,588	9,400	2,588
2021-05-07	2,524	2,585	2,524	2,578	25,200	2,578
2021-05-06	2,492	2,536	2,491	2,524	28,800	2,524
2021-04-30	2,483	2,495	2,463	2,469	40,500	2,469
2021-04-28	2,492	2,525	2,480	2,480	38,700	2,480
2021-04-27	2,550	2,550	2,503	2,503	43,300	2,503
2021-04-26	2,612	2,623	2,555	2,573	24,300	2,573
2021-04-23	2,642	2,642	2,602	2,608	16,200	2,608
2021-04-22	2,640	2,646	2,610	2,643	23,000	2,643
2021-04-21	2,659	2,662	2,603	2,615	32,300	2,615
2021-04-20	2,701	2,718	2,673	2,678	29,200	2,678
2021-04-19	2,700	2,742	2,695	2,704	26,300	2,704
2021-04-16	2,657	2,668	2,635	2,653	10,900	2,653
2021-04-15	2,636	2,671	2,630	2,657	10,300	2,657
2021-04-14	2,663	2,671	2,627	2,635	16,200	2,635
2021-04-13	2,667	2,715	2,653	2,685	28,100	2,685
2021-04-12	2,650	2,677	2,637	2,667	13,100	2,667
2021-04-09	2,655	2,697	2,630	2,650	38,900	2,650
2021-04-08	2,650	2,654	2,608	2,610	38,300	2,610
2021-04-07	2,623	2,677	2,623	2,669	23,400	2,669
2021-04-06	2,674	2,687	2,613	2,626	25,600	2,626
2021-04-05	2,677	2,695	2,661	2,681	12,100	2,681
2021-04-02	2,654	2,676	2,654	2,668	16,100	2,668
2021-04-01	2,647	2,661	2,624	2,640	22,600	2,640
2021-03-31	2,665	2,703	2,637	2,637	27,000	2,637
2021-03-30	2,724	2,724	2,673	2,698	38,400	2,698
2021-03-29	2,767	2,769	2,710	2,759	43,900	2,759
2021-03-26	2,701	2,740	2,678	2,739	39,600	2,739
2021-03-25	2,666	2,688	2,634	2,669	29,300	2,669
2021-03-24	2,671	2,677	2,611	2,633	31,900	2,633
2021-03-23	2,728	2,751	2,700	2,700	31,300	2,700
2021-03-22	2,742	2,742	2,695	2,728	42,500	2,728
2021-03-19	2,750	2,764	2,701	2,763	61,100	2,763
2021-03-18	2,747	2,747	2,704	2,731	40,400	2,731
2021-03-17	2,727	2,732	2,692	2,721	26,500	2,721
2021-03-16	2,720	2,769	2,691	2,708	40,500	2,708
2021-03-15	2,700	2,721	2,677	2,721	30,500	2,721
2021-03-12	2,658	2,678	2,638	2,675	34,000	2,675
2021-03-11	2,699	2,699	2,666	2,689	30,900	2,689
2021-03-10	2,704	2,704	2,640	2,686	29,000	2,686
2021-03-09	2,688	2,713	2,665	2,704	53,500	2,704
2021-03-08	2,691	2,691	2,642	2,666	34,700	2,666
2021-03-05	2,617	2,651	2,584	2,651	30,900	2,651
2021-03-04	2,600	2,620	2,587	2,618	25,600	2,618
2021-03-03	2,606	2,644	2,582	2,606	26,800	2,606
2021-03-02	2,612	2,612	2,570	2,604	33,900	2,604
2021-03-01	2,584	2,595	2,559	2,589	23,900	2,589
2021-02-26	2,550	2,579	2,514	2,558	109,200	2,558
2021-02-25	2,582	2,589	2,564	2,575	31,500	2,575
2021-02-24	2,643	2,643	2,555	2,558	57,700	2,558
2021-02-22	2,655	2,689	2,643	2,643	18,400	2,643
2021-02-19	2,632	2,663	2,625	2,650	34,100	2,650
2021-02-18	2,651	2,663	2,629	2,650	37,400	2,650
2021-02-17	2,650	2,664	2,626	2,651	35,900	2,651
2021-02-16	2,689	2,689	2,641	2,660	26,100	2,660
2021-02-15	2,653	2,695	2,651	2,687	14,900	2,687
2021-02-12	2,663	2,684	2,648	2,653	22,500	2,653
2021-02-10	2,764	2,770	2,662	2,662	44,600	2,662
2021-02-09	2,740	2,789	2,730	2,774	44,400	2,774
2021-02-08	2,707	2,750	2,670	2,749	68,000	2,749
2021-02-05	2,567	2,583	2,552	2,557	29,200	2,557
2021-02-04	2,550	2,557	2,525	2,549	23,900	2,549
2021-02-03	2,557	2,570	2,541	2,558	23,100	2,558
2021-02-02	2,541	2,565	2,541	2,550	11,000	2,550
2021-02-01	2,516	2,563	2,508	2,540	19,600	2,540
2021-01-29	2,599	2,607	2,540	2,540	31,500	2,540
2021-01-28	2,554	2,615	2,552	2,599	44,400	2,599
2021-01-27	2,590	2,611	2,576	2,584	24,400	2,584
2021-01-26	2,591	2,604	2,583	2,583	38,000	2,583
2021-01-25	2,619	2,633	2,613	2,620	22,000	2,620
2021-01-22	2,608	2,636	2,598	2,598	37,900	2,598
2021-01-21	2,635	2,691	2,635	2,654	35,200	2,654
2021-01-20	2,613	2,620	2,581	2,603	31,500	2,603
2021-01-19	2,637	2,654	2,613	2,626	27,400	2,626
2021-01-18	2,620	2,633	2,603	2,618	30,900	2,618
2021-01-15	2,694	2,696	2,643	2,647	33,500	2,647
2021-01-14	2,722	2,726	2,681	2,704	72,700	2,704
2021-01-13	2,745	2,763	2,730	2,741	34,600	2,741
2021-01-12	2,750	2,785	2,728	2,760	25,600	2,760
2021-01-08	2,734	2,779	2,723	2,751	35,400	2,751
2021-01-07	2,691	2,762	2,691	2,723	48,600	2,723
2021-01-06	2,672	2,684	2,650	2,656	16,900	2,656
2021-01-05	2,641	2,670	2,641	2,670	32,400	2,670
2021-01-04	2,705	2,710	2,670	2,679	25,400	2,679

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 [2021年度]

4046 (株)大阪ソーダの時系列データ [2021年度]