4046 (株)大阪ソーダ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-23 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1985-12-21 | 413 | 413 | 413 | 413 | 19,000 | 413 |
| 1985-11-18 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1985-10-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-10-15 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1985-09-27 | 430 | 430 | 430 | 430 | 300,000 | 430 |
| 1985-09-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-09-25 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1985-09-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1985-09-02 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1985-08-22 | 476 | 476 | 476 | 476 | 60,000 | 476 |
| 1985-08-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1985-07-12 | 510 | 510 | 510 | 510 | 100,000 | 510 |
| 1985-07-09 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1985-07-01 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1985-05-28 | 522 | 522 | 522 | 522 | 20,000 | 522 |
| 1985-05-24 | 619 | 620 | 609 | 609 | 3,000 | 569.16 |
| 1985-05-22 | 625 | 625 | 625 | 625 | 11,000 | 584.11 |
| 1985-05-20 | 605 | 605 | 605 | 605 | 1,000 | 565.42 |
| 1985-05-18 | 579 | 595 | 579 | 595 | 5,000 | 556.08 |
| 1985-05-17 | 589 | 589 | 589 | 589 | 1,000 | 550.47 |
| 1985-05-10 | 635 | 635 | 635 | 635 | 1,000 | 593.46 |
| 1985-05-07 | 655 | 655 | 655 | 655 | 1,000 | 612.15 |
| 1985-05-02 | 655 | 655 | 655 | 655 | 1,000 | 612.15 |
| 1985-04-26 | 695 | 696 | 690 | 690 | 59,000 | 644.86 |
| 1985-04-25 | 670 | 680 | 670 | 680 | 106,000 | 635.51 |
| 1985-04-24 | 645 | 645 | 645 | 645 | 1,000 | 602.80 |
| 1985-04-22 | 680 | 681 | 679 | 679 | 3,000 | 634.58 |
| 1985-04-20 | 669 | 670 | 669 | 670 | 209,000 | 626.17 |
| 1985-04-19 | 640 | 651 | 640 | 651 | 3,000 | 608.41 |
| 1985-04-15 | 662 | 662 | 662 | 662 | 3,000 | 618.69 |
| 1985-04-12 | 660 | 680 | 660 | 667 | 8,000 | 623.37 |
| 1985-04-11 | 656 | 671 | 656 | 671 | 7,000 | 627.10 |
| 1985-04-10 | 648 | 650 | 648 | 650 | 9,000 | 607.48 |
| 1985-04-09 | 655 | 655 | 648 | 648 | 4,000 | 605.61 |
| 1985-04-08 | 650 | 650 | 650 | 650 | 6,000 | 607.48 |
| 1985-04-03 | 588 | 600 | 588 | 588 | 137,000 | 549.53 |
| 1985-04-01 | 600 | 600 | 600 | 600 | 1,000 | 560.75 |
| 1985-03-27 | 600 | 600 | 600 | 600 | 1,000 | 560.75 |
| 1985-03-26 | 590 | 590 | 590 | 590 | 15,000 | 551.40 |
| 1985-03-23 | 590 | 590 | 590 | 590 | 2,000 | 551.40 |
| 1985-03-20 | 591 | 591 | 591 | 591 | 4,000 | 552.34 |
| 1985-03-19 | 604 | 604 | 604 | 604 | 13,000 | 564.49 |
| 1985-03-18 | 607 | 615 | 607 | 610 | 30,000 | 570.09 |
| 1985-03-15 | 580 | 580 | 580 | 580 | 3,000 | 542.06 |
| 1985-03-13 | 575 | 575 | 575 | 575 | 1,000 | 537.38 |
| 1985-03-12 | 570 | 570 | 570 | 570 | 1,000 | 532.71 |
| 1985-03-07 | 570 | 570 | 570 | 570 | 350,000 | 532.71 |
| 1985-02-26 | 535 | 535 | 530 | 530 | 19,000 | 495.33 |
| 1985-02-21 | 520 | 520 | 520 | 520 | 2,000 | 485.98 |
| 1985-02-19 | 535 | 535 | 535 | 535 | 5,000 | 500 |
| 1985-02-16 | 550 | 550 | 550 | 550 | 180,000 | 514.02 |
| 1985-01-28 | 520 | 520 | 520 | 520 | 51,000 | 485.98 |
| 1985-01-26 | 525 | 525 | 525 | 525 | 87,000 | 490.65 |
| 1985-01-24 | 550 | 550 | 550 | 550 | 1,000 | 514.02 |
| 1985-01-23 | 545 | 545 | 545 | 545 | 50,000 | 509.35 |
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
