4046 (株)大阪ソーダ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-11-12 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1986-10-28 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1986-10-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1986-10-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1986-10-20 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1986-10-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1986-10-16 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1986-10-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1986-10-09 | 410 | 410 | 405 | 405 | 2,000 | 2,025 |
| 1986-10-08 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1986-10-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1986-10-03 | 397 | 397 | 397 | 397 | 10,000 | 1,985 |
| 1986-09-29 | 430 | 430 | 430 | 430 | 41,000 | 2,150 |
| 1986-09-22 | 436 | 437 | 436 | 437 | 20,000 | 2,185 |
| 1986-09-19 | 437 | 440 | 436 | 440 | 10,000 | 2,200 |
| 1986-09-18 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1986-09-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1986-09-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1986-09-08 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1986-09-05 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1986-09-04 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1986-09-03 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1986-09-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-09-01 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 1986-08-30 | 480 | 481 | 480 | 481 | 2,000 | 2,405 |
| 1986-08-29 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1986-08-28 | 478 | 478 | 478 | 478 | 3,000 | 2,390 |
| 1986-08-27 | 480 | 480 | 468 | 468 | 4,000 | 2,340 |
| 1986-08-26 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-08-25 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1986-08-23 | 471 | 471 | 471 | 471 | 4,000 | 2,355 |
| 1986-08-22 | 465 | 466 | 465 | 466 | 4,000 | 2,330 |
| 1986-08-21 | 470 | 470 | 460 | 465 | 4,000 | 2,325 |
| 1986-08-20 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 1986-08-19 | 475 | 475 | 470 | 475 | 3,000 | 2,375 |
| 1986-08-18 | 470 | 475 | 470 | 475 | 2,000 | 2,375 |
| 1986-08-15 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1986-08-14 | 460 | 460 | 459 | 460 | 4,000 | 2,300 |
| 1986-08-13 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1986-08-12 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1986-08-11 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1986-08-08 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1986-08-07 | 456 | 456 | 456 | 456 | 3,000 | 2,280 |
| 1986-08-06 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1986-08-05 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1986-08-04 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1986-08-02 | 470 | 470 | 470 | 470 | 10,000 | 2,350 |
| 1986-08-01 | 475 | 475 | 475 | 475 | 30,000 | 2,375 |
| 1986-07-31 | 490 | 490 | 480 | 480 | 12,000 | 2,400 |
| 1986-07-30 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1986-07-29 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1986-07-28 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1986-07-26 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1986-07-25 | 485 | 488 | 485 | 488 | 2,000 | 2,440 |
| 1986-07-24 | 490 | 491 | 490 | 490 | 51,000 | 2,450 |
| 1986-07-23 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1986-07-22 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1986-07-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1986-07-18 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1986-07-17 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1986-07-08 | 529 | 530 | 529 | 530 | 6,000 | 2,650 |
| 1986-07-07 | 530 | 530 | 529 | 529 | 10,000 | 2,645 |
| 1986-07-05 | 530 | 530 | 529 | 529 | 4,000 | 2,645 |
| 1986-07-04 | 521 | 530 | 521 | 530 | 5,000 | 2,650 |
| 1986-07-03 | 530 | 531 | 521 | 521 | 3,000 | 2,605 |
| 1986-07-02 | 515 | 520 | 515 | 520 | 3,000 | 2,600 |
| 1986-07-01 | 515 | 515 | 515 | 515 | 14,000 | 2,575 |
| 1986-06-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1986-06-16 | 490 | 490 | 490 | 490 | 12,000 | 2,450 |
| 1986-06-02 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 1986-05-13 | 465 | 469 | 465 | 469 | 2,000 | 2,345 |
| 1986-05-07 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-04-25 | 460 | 460 | 456 | 456 | 2,000 | 2,280 |
| 1986-04-23 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1986-04-18 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1986-04-15 | 454 | 454 | 454 | 454 | 4,000 | 2,270 |
| 1986-04-14 | 464 | 464 | 464 | 464 | 3,000 | 2,320 |
| 1986-04-10 | 450 | 450 | 448 | 448 | 11,000 | 2,240 |
| 1986-04-09 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 1986-04-07 | 448 | 448 | 448 | 448 | 5,000 | 2,240 |
| 1986-04-04 | 448 | 448 | 448 | 448 | 5,000 | 2,240 |
| 1986-04-01 | 490 | 490 | 487 | 487 | 8,000 | 2,435 |
| 1986-03-31 | 487 | 487 | 487 | 487 | 288,000 | 2,435 |
| 1986-03-29 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1986-03-24 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1986-03-18 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 1986-03-14 | 498 | 505 | 498 | 505 | 2,000 | 2,525 |
| 1986-03-12 | 480 | 480 | 480 | 480 | 9,000 | 2,400 |
| 1986-03-07 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1986-03-05 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1986-03-04 | 500 | 510 | 500 | 510 | 31,000 | 2,550 |
| 1986-03-03 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1986-03-01 | 480 | 480 | 479 | 479 | 6,000 | 2,395 |
| 1986-02-28 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1986-02-21 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1986-02-18 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1986-01-27 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1986-01-24 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1986-01-22 | 440 | 455 | 440 | 455 | 9,000 | 2,275 |
| 1986-01-21 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1986-01-20 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
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
