4046 (株)大阪ソーダ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 495 | 495 | 495 | 495 | 78,000 | 2,313.08 |
| 1984-12-17 | 490 | 495 | 490 | 495 | 440,000 | 2,313.08 |
| 1984-12-14 | 480 | 480 | 480 | 480 | 1,000 | 2,242.99 |
| 1984-12-07 | 500 | 500 | 500 | 500 | 420,000 | 2,336.45 |
| 1984-12-04 | 510 | 510 | 510 | 510 | 456,000 | 2,383.18 |
| 1984-11-21 | 548 | 554 | 548 | 554 | 201,000 | 2,588.79 |
| 1984-11-20 | 554 | 554 | 554 | 554 | 1,000 | 2,588.79 |
| 1984-11-08 | 530 | 530 | 530 | 530 | 4,000 | 2,476.64 |
| 1984-11-05 | 550 | 550 | 550 | 550 | 1,000 | 2,570.09 |
| 1984-10-29 | 535 | 535 | 535 | 535 | 3,000 | 2,500 |
| 1984-10-24 | 595 | 595 | 595 | 595 | 3,000 | 2,780.37 |
| 1984-10-18 | 539 | 539 | 539 | 539 | 2,000 | 2,518.69 |
| 1984-10-16 | 525 | 533 | 523 | 523 | 15,000 | 2,443.93 |
| 1984-10-11 | 490 | 501 | 490 | 501 | 18,000 | 2,341.12 |
| 1984-10-09 | 500 | 500 | 500 | 500 | 151,000 | 2,336.45 |
| 1984-10-06 | 470 | 470 | 470 | 470 | 75,000 | 2,196.26 |
| 1984-09-13 | 398 | 398 | 398 | 398 | 1,000 | 1,859.81 |
| 1984-09-11 | 420 | 420 | 420 | 420 | 2,000 | 1,962.62 |
| 1984-09-04 | 445 | 460 | 445 | 460 | 415,000 | 2,149.53 |
| 1984-09-01 | 450 | 450 | 450 | 450 | 1,000 | 2,102.80 |
| 1984-08-31 | 449 | 449 | 449 | 449 | 6,000 | 2,098.13 |
| 1984-08-30 | 475 | 480 | 475 | 475 | 11,000 | 2,219.63 |
| 1984-08-29 | 470 | 470 | 470 | 470 | 4,000 | 2,196.26 |
| 1984-08-24 | 392 | 392 | 392 | 392 | 1,000 | 1,831.78 |
| 1984-08-22 | 390 | 390 | 390 | 390 | 1,000 | 1,822.43 |
| 1984-08-09 | 341 | 341 | 341 | 341 | 1,000 | 1,593.46 |
| 1984-07-30 | 319 | 319 | 319 | 319 | 1,000 | 1,490.65 |
| 1984-07-24 | 330 | 330 | 330 | 330 | 1,000 | 1,542.06 |
| 1984-07-23 | 337 | 337 | 337 | 337 | 6,000 | 1,574.77 |
| 1984-07-12 | 336 | 336 | 336 | 336 | 17,000 | 1,570.09 |
| 1984-06-28 | 342 | 342 | 342 | 342 | 1,000 | 1,598.13 |
| 1984-05-28 | 348 | 348 | 348 | 348 | 6,000 | 1,626.17 |
| 1984-05-17 | 419 | 419 | 419 | 419 | 96,000 | 1,864.71 |
| 1984-05-16 | 419 | 419 | 419 | 419 | 100,000 | 1,864.71 |
| 1984-04-24 | 400 | 400 | 400 | 400 | 50,000 | 1,780.15 |
| 1984-04-19 | 430 | 430 | 430 | 430 | 2,000 | 1,913.66 |
| 1984-04-13 | 445 | 450 | 445 | 450 | 204,000 | 2,002.67 |
| 1984-04-10 | 450 | 450 | 450 | 450 | 2,000 | 2,002.67 |
| 1984-04-09 | 455 | 455 | 455 | 455 | 1,000 | 2,024.92 |
| 1984-04-04 | 450 | 450 | 450 | 450 | 2,000 | 2,002.67 |
| 1984-04-02 | 450 | 450 | 450 | 450 | 2,000 | 2,002.67 |
| 1984-03-27 | 426 | 426 | 426 | 426 | 11,000 | 1,895.86 |
| 1984-03-23 | 410 | 410 | 410 | 410 | 4,000 | 1,824.66 |
| 1984-03-17 | 405 | 405 | 405 | 405 | 1,000 | 1,802.40 |
| 1984-02-29 | 407 | 407 | 407 | 407 | 5,000 | 1,811.30 |
| 1984-02-22 | 403 | 403 | 403 | 403 | 1,000 | 1,793.50 |
| 1984-01-25 | 396 | 396 | 396 | 396 | 1,000 | 1,762.35 |
| 1984-01-09 | 429 | 429 | 429 | 429 | 2,000 | 1,909.21 |
| 1984-01-05 | 416 | 416 | 416 | 416 | 1,000 | 1,851.36 |
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
