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 | 415 |
| 1986-10-28 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1986-10-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1986-10-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1986-10-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1986-10-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1986-10-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1986-10-09 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 1986-10-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-10-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-03 | 397 | 397 | 397 | 397 | 10,000 | 397 |
| 1986-09-29 | 430 | 430 | 430 | 430 | 41,000 | 430 |
| 1986-09-22 | 436 | 437 | 436 | 437 | 20,000 | 437 |
| 1986-09-19 | 437 | 440 | 436 | 440 | 10,000 | 440 |
| 1986-09-18 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1986-09-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1986-09-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1986-09-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1986-09-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1986-09-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1986-09-03 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1986-09-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1986-09-01 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1986-08-30 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 1986-08-29 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1986-08-28 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 1986-08-27 | 480 | 480 | 468 | 468 | 4,000 | 468 |
| 1986-08-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1986-08-25 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1986-08-23 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 1986-08-22 | 465 | 466 | 465 | 466 | 4,000 | 466 |
| 1986-08-21 | 470 | 470 | 460 | 465 | 4,000 | 465 |
| 1986-08-20 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1986-08-19 | 475 | 475 | 470 | 475 | 3,000 | 475 |
| 1986-08-18 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 1986-08-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1986-08-14 | 460 | 460 | 459 | 460 | 4,000 | 460 |
| 1986-08-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1986-08-12 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1986-08-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1986-08-08 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1986-08-07 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 1986-08-06 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1986-08-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1986-08-04 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1986-08-02 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1986-08-01 | 475 | 475 | 475 | 475 | 30,000 | 475 |
| 1986-07-31 | 490 | 490 | 480 | 480 | 12,000 | 480 |
| 1986-07-30 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1986-07-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1986-07-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1986-07-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1986-07-25 | 485 | 488 | 485 | 488 | 2,000 | 488 |
| 1986-07-24 | 490 | 491 | 490 | 490 | 51,000 | 490 |
| 1986-07-23 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1986-07-22 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1986-07-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1986-07-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1986-07-17 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1986-07-08 | 529 | 530 | 529 | 530 | 6,000 | 530 |
| 1986-07-07 | 530 | 530 | 529 | 529 | 10,000 | 529 |
| 1986-07-05 | 530 | 530 | 529 | 529 | 4,000 | 529 |
| 1986-07-04 | 521 | 530 | 521 | 530 | 5,000 | 530 |
| 1986-07-03 | 530 | 531 | 521 | 521 | 3,000 | 521 |
| 1986-07-02 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 1986-07-01 | 515 | 515 | 515 | 515 | 14,000 | 515 |
| 1986-06-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1986-06-16 | 490 | 490 | 490 | 490 | 12,000 | 490 |
| 1986-06-02 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1986-05-13 | 465 | 469 | 465 | 469 | 2,000 | 469 |
| 1986-05-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1986-04-25 | 460 | 460 | 456 | 456 | 2,000 | 456 |
| 1986-04-23 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1986-04-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1986-04-15 | 454 | 454 | 454 | 454 | 4,000 | 454 |
| 1986-04-14 | 464 | 464 | 464 | 464 | 3,000 | 464 |
| 1986-04-10 | 450 | 450 | 448 | 448 | 11,000 | 448 |
| 1986-04-09 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1986-04-07 | 448 | 448 | 448 | 448 | 5,000 | 448 |
| 1986-04-04 | 448 | 448 | 448 | 448 | 5,000 | 448 |
| 1986-04-01 | 490 | 490 | 487 | 487 | 8,000 | 487 |
| 1986-03-31 | 487 | 487 | 487 | 487 | 288,000 | 487 |
| 1986-03-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1986-03-24 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1986-03-18 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1986-03-14 | 498 | 505 | 498 | 505 | 2,000 | 505 |
| 1986-03-12 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1986-03-07 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1986-03-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1986-03-04 | 500 | 510 | 500 | 510 | 31,000 | 510 |
| 1986-03-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1986-03-01 | 480 | 480 | 479 | 479 | 6,000 | 479 |
| 1986-02-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1986-02-21 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1986-02-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1986-01-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1986-01-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-01-22 | 440 | 455 | 440 | 455 | 9,000 | 455 |
| 1986-01-21 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1986-01-20 | 437 | 437 | 437 | 437 | 1,000 | 437 |
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
