4046 (株)大阪ソーダ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 425 | 425 | 425 | 425 | 2,000 | 378.28 |
| 1983-12-23 | 429 | 429 | 429 | 429 | 2,000 | 381.84 |
| 1983-12-16 | 406 | 406 | 406 | 406 | 10,000 | 361.37 |
| 1983-12-13 | 418 | 418 | 418 | 418 | 3,000 | 372.05 |
| 1983-11-28 | 410 | 410 | 410 | 410 | 1,000 | 364.93 |
| 1983-11-24 | 413 | 413 | 413 | 413 | 4,000 | 367.60 |
| 1983-11-21 | 395 | 395 | 395 | 395 | 5,000 | 351.58 |
| 1983-11-07 | 358 | 358 | 358 | 358 | 3,000 | 318.65 |
| 1983-11-04 | 360 | 360 | 360 | 360 | 2,000 | 320.43 |
| 1983-11-02 | 355 | 355 | 355 | 355 | 2,000 | 315.98 |
| 1983-11-01 | 350 | 350 | 350 | 350 | 5,000 | 311.53 |
| 1983-10-31 | 343 | 343 | 343 | 343 | 1,000 | 305.30 |
| 1983-10-29 | 343 | 343 | 343 | 343 | 1,000 | 305.30 |
| 1983-10-28 | 343 | 343 | 343 | 343 | 1,000 | 305.30 |
| 1983-10-27 | 345 | 345 | 345 | 345 | 1,000 | 307.08 |
| 1983-10-26 | 343 | 343 | 343 | 343 | 2,000 | 305.30 |
| 1983-10-25 | 345 | 345 | 345 | 345 | 1,000 | 307.08 |
| 1983-10-24 | 346 | 346 | 346 | 346 | 1,000 | 307.97 |
| 1983-10-22 | 347 | 348 | 347 | 348 | 2,000 | 309.75 |
| 1983-10-21 | 350 | 350 | 350 | 350 | 3,000 | 311.53 |
| 1983-10-20 | 347 | 347 | 347 | 347 | 12,000 | 308.86 |
| 1983-10-19 | 346 | 346 | 346 | 346 | 1,000 | 307.97 |
| 1983-10-18 | 341 | 341 | 341 | 341 | 1,000 | 303.52 |
| 1983-10-17 | 333 | 339 | 333 | 339 | 4,000 | 301.74 |
| 1983-10-15 | 333 | 333 | 333 | 333 | 2,000 | 296.40 |
| 1983-10-14 | 332 | 332 | 332 | 332 | 2,000 | 295.51 |
| 1983-10-13 | 335 | 335 | 335 | 335 | 1,000 | 298.18 |
| 1983-10-12 | 337 | 337 | 337 | 337 | 13,000 | 299.96 |
| 1983-10-11 | 335 | 335 | 335 | 335 | 5,000 | 298.18 |
| 1983-10-07 | 332 | 332 | 332 | 332 | 10,000 | 295.51 |
| 1983-10-06 | 331 | 331 | 331 | 331 | 5,000 | 294.62 |
| 1983-10-05 | 340 | 340 | 340 | 340 | 2,000 | 302.63 |
| 1983-10-04 | 340 | 340 | 340 | 340 | 2,000 | 302.63 |
| 1983-09-30 | 331 | 331 | 331 | 331 | 1,000 | 294.62 |
| 1983-09-29 | 336 | 336 | 336 | 336 | 1,000 | 299.07 |
| 1983-09-28 | 339 | 339 | 339 | 339 | 2,000 | 301.74 |
| 1983-09-27 | 331 | 331 | 331 | 331 | 2,000 | 294.62 |
| 1983-09-26 | 337 | 337 | 337 | 337 | 1,000 | 299.96 |
| 1983-09-24 | 338 | 338 | 338 | 338 | 5,000 | 300.85 |
| 1983-09-22 | 342 | 342 | 342 | 342 | 1,000 | 304.41 |
| 1983-09-21 | 348 | 348 | 348 | 348 | 2,000 | 309.75 |
| 1983-09-20 | 352 | 352 | 352 | 352 | 1,000 | 313.31 |
| 1983-09-19 | 355 | 355 | 355 | 355 | 1,000 | 315.98 |
| 1983-09-17 | 355 | 355 | 355 | 355 | 3,000 | 315.98 |
| 1983-09-16 | 355 | 355 | 355 | 355 | 1,000 | 315.98 |
| 1983-09-14 | 355 | 355 | 355 | 355 | 1,000 | 315.98 |
| 1983-09-02 | 375 | 377 | 375 | 377 | 2,000 | 335.56 |
| 1983-08-31 | 359 | 359 | 359 | 359 | 1,000 | 319.54 |
| 1983-08-30 | 364 | 364 | 364 | 364 | 7,000 | 323.99 |
| 1983-08-29 | 370 | 370 | 370 | 370 | 3,000 | 329.33 |
| 1983-08-26 | 359 | 365 | 359 | 365 | 5,000 | 324.88 |
| 1983-08-01 | 351 | 351 | 351 | 351 | 2,000 | 312.42 |
| 1983-07-29 | 320 | 330 | 320 | 330 | 54,000 | 293.73 |
| 1983-07-26 | 310 | 310 | 310 | 310 | 5,000 | 275.92 |
| 1983-07-22 | 308 | 308 | 308 | 308 | 2,000 | 274.14 |
| 1983-07-21 | 310 | 310 | 310 | 310 | 1,000 | 275.92 |
| 1983-07-20 | 313 | 313 | 313 | 313 | 2,000 | 278.59 |
| 1983-07-19 | 313 | 313 | 313 | 313 | 1,000 | 278.59 |
| 1983-07-18 | 310 | 313 | 310 | 313 | 4,000 | 278.59 |
| 1983-07-15 | 315 | 315 | 308 | 310 | 16,000 | 275.92 |
| 1983-07-14 | 308 | 308 | 308 | 308 | 3,000 | 274.14 |
| 1983-07-13 | 318 | 318 | 318 | 318 | 4,000 | 283.04 |
| 1983-07-12 | 320 | 320 | 320 | 320 | 3,000 | 284.82 |
| 1983-07-11 | 325 | 325 | 325 | 325 | 1,000 | 289.28 |
| 1983-07-04 | 330 | 330 | 330 | 330 | 2,000 | 293.73 |
| 1983-07-01 | 330 | 330 | 330 | 330 | 9,000 | 293.73 |
| 1983-06-30 | 324 | 324 | 324 | 324 | 2,000 | 288.39 |
| 1983-06-29 | 325 | 326 | 324 | 325 | 17,000 | 289.28 |
| 1983-06-28 | 320 | 320 | 320 | 320 | 4,000 | 284.82 |
| 1983-06-27 | 314 | 314 | 314 | 314 | 5,000 | 279.48 |
| 1983-06-25 | 310 | 310 | 310 | 310 | 5,000 | 275.92 |
| 1983-06-24 | 310 | 310 | 310 | 310 | 6,000 | 275.92 |
| 1983-06-23 | 308 | 308 | 308 | 308 | 1,000 | 274.14 |
| 1983-06-22 | 315 | 315 | 315 | 315 | 2,000 | 280.37 |
| 1983-06-21 | 320 | 320 | 315 | 316 | 11,000 | 281.26 |
| 1983-06-20 | 315 | 320 | 315 | 320 | 6,000 | 284.82 |
| 1983-06-17 | 315 | 315 | 315 | 315 | 8,000 | 280.37 |
| 1983-06-16 | 320 | 320 | 320 | 320 | 3,000 | 284.82 |
| 1983-06-13 | 290 | 290 | 290 | 290 | 3,000 | 258.12 |
| 1983-06-11 | 285 | 285 | 285 | 285 | 1,000 | 253.67 |
| 1983-06-08 | 285 | 285 | 285 | 285 | 1,000 | 253.67 |
| 1983-05-27 | 311 | 311 | 311 | 311 | 1,000 | 276.81 |
| 1983-05-26 | 312 | 312 | 312 | 312 | 5,000 | 277.70 |
| 1983-05-24 | 300 | 300 | 300 | 300 | 1,000 | 267.02 |
| 1983-05-19 | 281 | 281 | 281 | 281 | 2,000 | 250.11 |
| 1983-05-14 | 275 | 275 | 275 | 275 | 1,000 | 244.77 |
| 1983-05-13 | 270 | 270 | 270 | 270 | 1,000 | 240.32 |
| 1983-05-11 | 294 | 294 | 294 | 294 | 2,000 | 261.68 |
| 1983-05-04 | 275 | 275 | 275 | 275 | 3,000 | 244.77 |
| 1983-04-28 | 275 | 275 | 275 | 275 | 4,000 | 244.77 |
| 1983-04-26 | 280 | 280 | 280 | 280 | 2,000 | 249.22 |
| 1983-04-25 | 280 | 280 | 280 | 280 | 5,000 | 249.22 |
| 1983-04-22 | 280 | 280 | 280 | 280 | 2,000 | 249.22 |
| 1983-04-20 | 270 | 270 | 270 | 270 | 3,000 | 240.32 |
| 1983-04-18 | 270 | 270 | 270 | 270 | 3,000 | 240.32 |
| 1983-04-08 | 275 | 275 | 275 | 275 | 4,000 | 244.77 |
| 1983-03-28 | 275 | 275 | 275 | 275 | 1,000 | 244.77 |
| 1983-03-17 | 305 | 305 | 305 | 305 | 999 | 240.45 |
| 1983-03-16 | 305 | 305 | 305 | 305 | 1,999 | 240.45 |
| 1983-03-08 | 305 | 305 | 305 | 305 | 1,999 | 240.45 |
| 1983-03-07 | 305 | 305 | 305 | 305 | 1,999 | 240.45 |
| 1983-02-17 | 298 | 298 | 298 | 298 | 999 | 234.94 |
| 1983-02-16 | 300 | 300 | 298 | 298 | 1,999 | 234.94 |
| 1983-02-14 | 298 | 298 | 298 | 298 | 999 | 234.94 |
| 1983-02-10 | 298 | 298 | 298 | 298 | 999 | 234.94 |
| 1983-02-03 | 310 | 310 | 310 | 310 | 999 | 244.40 |
| 1983-02-02 | 310 | 310 | 310 | 310 | 1,999 | 244.40 |
| 1983-01-14 | 308 | 308 | 308 | 308 | 999 | 242.82 |
| 1983-01-13 | 305 | 305 | 305 | 305 | 2,998 | 240.45 |
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
