4046 (株)大阪ソーダ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 1,380 | 1,400 | 1,380 | 1,380 | 12,000 | 1,380 |
| 1987-12-22 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1987-12-18 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 1,260 |
| 1987-12-16 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1987-12-15 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1987-12-14 | 1,470 | 1,470 | 1,450 | 1,450 | 12,000 | 1,450 |
| 1987-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1987-12-09 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 1,530 |
| 1987-12-08 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1987-12-01 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1987-11-27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1987-11-26 | 1,730 | 1,750 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1987-11-25 | 1,640 | 1,640 | 1,580 | 1,580 | 16,000 | 1,580 |
| 1987-11-24 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1987-11-20 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1987-11-18 | 1,790 | 1,830 | 1,790 | 1,830 | 3,000 | 1,830 |
| 1987-11-12 | 1,920 | 1,920 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1987-11-07 | 2,120 | 2,130 | 2,110 | 2,130 | 6,000 | 2,130 |
| 1987-11-06 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 2,170 |
| 1987-11-05 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 2,180 |
| 1987-11-04 | 2,270 | 2,380 | 2,250 | 2,260 | 13,000 | 2,260 |
| 1987-11-02 | 2,280 | 2,450 | 2,280 | 2,290 | 30,000 | 2,290 |
| 1987-10-31 | 2,260 | 2,340 | 2,260 | 2,280 | 35,000 | 2,280 |
| 1987-10-30 | 2,170 | 2,280 | 2,170 | 2,280 | 46,000 | 2,280 |
| 1987-10-29 | 1,930 | 2,100 | 1,930 | 2,100 | 9,000 | 2,100 |
| 1987-10-28 | 1,960 | 2,000 | 1,930 | 1,930 | 8,000 | 1,930 |
| 1987-10-27 | 1,920 | 1,960 | 1,900 | 1,960 | 11,000 | 1,960 |
| 1987-10-26 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1987-10-24 | 2,060 | 2,070 | 2,020 | 2,020 | 15,000 | 2,020 |
| 1987-10-23 | 2,260 | 2,260 | 2,020 | 2,020 | 44,000 | 2,020 |
| 1987-10-22 | 2,240 | 2,380 | 2,240 | 2,280 | 33,000 | 2,280 |
| 1987-10-21 | 2,170 | 2,220 | 2,140 | 2,220 | 27,000 | 2,220 |
| 1987-10-20 | 2,220 | 2,230 | 2,110 | 2,150 | 32,000 | 2,150 |
| 1987-10-19 | 2,090 | 2,280 | 2,040 | 2,280 | 31,000 | 2,280 |
| 1987-10-16 | 2,200 | 2,290 | 2,130 | 2,130 | 63,000 | 2,130 |
| 1987-10-15 | 1,970 | 2,200 | 1,960 | 2,200 | 33,000 | 2,200 |
| 1987-10-14 | 1,980 | 2,000 | 1,880 | 1,970 | 55,000 | 1,970 |
| 1987-10-13 | 2,180 | 2,210 | 1,990 | 1,990 | 69,000 | 1,990 |
| 1987-10-12 | 2,250 | 2,250 | 2,130 | 2,210 | 20,000 | 2,210 |
| 1987-10-09 | 2,190 | 2,310 | 2,190 | 2,250 | 78,000 | 2,250 |
| 1987-10-08 | 2,200 | 2,260 | 2,170 | 2,220 | 102,000 | 2,220 |
| 1987-10-07 | 1,870 | 2,160 | 1,870 | 2,160 | 146,000 | 2,160 |
| 1987-10-06 | 1,990 | 1,990 | 1,900 | 1,900 | 59,000 | 1,900 |
| 1987-10-05 | 1,830 | 1,970 | 1,830 | 1,930 | 64,000 | 1,930 |
| 1987-10-03 | 1,890 | 1,890 | 1,850 | 1,850 | 73,000 | 1,850 |
| 1987-10-02 | 1,730 | 1,910 | 1,700 | 1,860 | 199,000 | 1,860 |
| 1987-10-01 | 1,720 | 1,820 | 1,690 | 1,710 | 282,000 | 1,710 |
| 1987-09-30 | 1,460 | 1,660 | 1,460 | 1,660 | 1,002,000 | 1,660 |
| 1987-09-29 | 1,400 | 1,460 | 1,380 | 1,460 | 71,000 | 1,460 |
| 1987-09-28 | 1,310 | 1,350 | 1,310 | 1,340 | 65,000 | 1,340 |
| 1987-09-26 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1987-09-25 | 1,250 | 1,260 | 1,230 | 1,260 | 69,000 | 1,260 |
| 1987-09-24 | 1,300 | 1,300 | 1,250 | 1,250 | 230,000 | 1,250 |
| 1987-09-22 | 1,290 | 1,290 | 1,270 | 1,270 | 131,000 | 1,270 |
| 1987-09-21 | 1,290 | 1,340 | 1,280 | 1,310 | 104,000 | 1,310 |
| 1987-09-18 | 1,280 | 1,320 | 1,280 | 1,290 | 22,000 | 1,290 |
| 1987-09-17 | 1,250 | 1,250 | 1,250 | 1,250 | 54,000 | 1,250 |
| 1987-09-16 | 1,250 | 1,250 | 1,250 | 1,250 | 50,000 | 1,250 |
| 1987-09-14 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1987-09-11 | 1,330 | 1,330 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1987-09-10 | 1,310 | 1,330 | 1,310 | 1,310 | 38,000 | 1,310 |
| 1987-09-09 | 1,380 | 1,380 | 1,310 | 1,310 | 57,000 | 1,310 |
| 1987-09-08 | 1,250 | 1,380 | 1,250 | 1,350 | 197,000 | 1,350 |
| 1987-09-07 | 1,300 | 1,300 | 1,230 | 1,240 | 68,000 | 1,240 |
| 1987-09-05 | 1,250 | 1,280 | 1,250 | 1,280 | 26,000 | 1,280 |
| 1987-09-04 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1987-09-02 | 1,260 | 1,300 | 1,250 | 1,260 | 32,000 | 1,260 |
| 1987-09-01 | 1,330 | 1,350 | 1,270 | 1,280 | 163,000 | 1,280 |
| 1987-08-29 | 1,040 | 1,050 | 1,040 | 1,050 | 54,000 | 1,050 |
| 1987-08-28 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 | 1,040 |
| 1987-08-27 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1987-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1987-08-25 | 1,050 | 1,050 | 999 | 1,020 | 32,000 | 1,020 |
| 1987-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1987-08-22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1987-08-21 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1987-08-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1987-08-10 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1987-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987-07-30 | 1,140 | 1,140 | 1,130 | 1,140 | 17,000 | 1,140 |
| 1987-07-27 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1987-07-25 | 1,020 | 1,040 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1987-07-24 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1987-07-23 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1987-07-22 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1987-07-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1987-07-20 | 1,120 | 1,120 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1987-07-17 | 1,130 | 1,140 | 1,110 | 1,140 | 13,000 | 1,140 |
| 1987-07-16 | 1,150 | 1,150 | 1,050 | 1,090 | 36,000 | 1,090 |
| 1987-07-14 | 1,270 | 1,280 | 1,200 | 1,200 | 26,000 | 1,200 |
| 1987-07-13 | 1,310 | 1,310 | 1,260 | 1,260 | 14,000 | 1,260 |
| 1987-07-10 | 1,340 | 1,340 | 1,280 | 1,300 | 26,000 | 1,300 |
| 1987-07-09 | 1,260 | 1,320 | 1,230 | 1,300 | 53,000 | 1,300 |
| 1987-07-08 | 1,350 | 1,350 | 1,290 | 1,290 | 43,000 | 1,290 |
| 1987-07-07 | 1,410 | 1,420 | 1,340 | 1,340 | 116,000 | 1,340 |
| 1987-07-06 | 1,170 | 1,290 | 1,110 | 1,290 | 225,000 | 1,290 |
| 1987-07-04 | 1,200 | 1,220 | 1,150 | 1,150 | 79,000 | 1,150 |
| 1987-07-03 | 1,240 | 1,240 | 1,160 | 1,180 | 93,000 | 1,180 |
| 1987-06-30 | 880 | 900 | 879 | 900 | 35,000 | 900 |
| 1987-06-29 | 879 | 882 | 865 | 880 | 72,000 | 880 |
| 1987-06-27 | 851 | 880 | 850 | 875 | 226,000 | 875 |
| 1987-06-26 | 810 | 830 | 810 | 820 | 68,000 | 820 |
| 1987-06-25 | 811 | 820 | 809 | 819 | 40,000 | 819 |
| 1987-06-24 | 799 | 840 | 791 | 815 | 50,000 | 815 |
| 1987-06-23 | 781 | 801 | 781 | 793 | 36,000 | 793 |
| 1987-06-22 | 755 | 770 | 755 | 770 | 30,000 | 770 |
| 1987-06-19 | 800 | 801 | 769 | 772 | 49,000 | 772 |
| 1987-06-18 | 741 | 795 | 725 | 795 | 83,000 | 795 |
| 1987-06-17 | 740 | 741 | 730 | 730 | 38,000 | 730 |
| 1987-06-16 | 760 | 761 | 720 | 720 | 74,000 | 720 |
| 1987-06-15 | 695 | 696 | 690 | 690 | 33,000 | 690 |
| 1987-06-12 | 615 | 625 | 600 | 625 | 40,000 | 625 |
| 1987-06-11 | 560 | 601 | 560 | 599 | 62,000 | 599 |
| 1987-06-10 | 552 | 570 | 552 | 560 | 26,000 | 560 |
| 1987-06-09 | 560 | 560 | 545 | 550 | 40,000 | 550 |
| 1987-06-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1987-06-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1987-06-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1987-06-04 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1987-05-30 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1987-05-29 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 1987-05-27 | 526 | 527 | 526 | 527 | 3,000 | 527 |
| 1987-05-26 | 517 | 517 | 515 | 515 | 4,000 | 515 |
| 1987-05-25 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1987-05-23 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1987-05-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1987-05-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1987-05-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-05-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1987-05-13 | 495 | 496 | 493 | 493 | 3,000 | 493 |
| 1987-05-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1987-05-08 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1987-05-06 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1987-04-27 | 494 | 495 | 494 | 495 | 14,000 | 495 |
| 1987-04-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1987-04-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1987-04-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1987-04-20 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1987-04-15 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1987-04-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1987-04-13 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1987-04-10 | 539 | 539 | 520 | 520 | 20,000 | 520 |
| 1987-04-09 | 538 | 545 | 538 | 545 | 12,000 | 545 |
| 1987-04-07 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1987-04-06 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1987-04-01 | 491 | 491 | 488 | 488 | 3,000 | 488 |
| 1987-03-30 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 1987-03-26 | 510 | 510 | 503 | 503 | 2,000 | 503 |
| 1987-03-25 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1987-03-24 | 519 | 519 | 515 | 515 | 5,000 | 515 |
| 1987-03-23 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 1987-03-20 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 1987-03-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1987-03-18 | 545 | 546 | 545 | 546 | 4,000 | 546 |
| 1987-03-16 | 554 | 554 | 554 | 554 | 4,000 | 554 |
| 1987-03-13 | 569 | 569 | 544 | 544 | 9,000 | 544 |
| 1987-03-12 | 570 | 570 | 569 | 569 | 53,000 | 569 |
| 1987-03-11 | 495 | 495 | 494 | 494 | 8,000 | 494 |
| 1987-03-04 | 495 | 495 | 494 | 495 | 51,000 | 495 |
| 1987-03-02 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1987-02-27 | 496 | 496 | 495 | 495 | 5,000 | 495 |
| 1987-02-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-02-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1987-02-18 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1987-02-17 | 521 | 540 | 520 | 530 | 16,000 | 530 |
| 1987-02-16 | 520 | 520 | 520 | 520 | 15,000 | 520 |
| 1987-02-13 | 559 | 559 | 545 | 545 | 23,000 | 545 |
| 1987-02-12 | 560 | 565 | 555 | 565 | 13,000 | 565 |
| 1987-02-10 | 575 | 580 | 570 | 570 | 10,000 | 570 |
| 1987-02-07 | 590 | 590 | 560 | 561 | 26,000 | 561 |
| 1987-02-06 | 601 | 603 | 584 | 584 | 111,000 | 584 |
| 1987-02-05 | 546 | 580 | 545 | 561 | 65,000 | 561 |
| 1987-02-04 | 538 | 540 | 520 | 540 | 31,000 | 540 |
| 1987-02-03 | 536 | 540 | 535 | 539 | 17,000 | 539 |
| 1987-02-02 | 501 | 532 | 501 | 530 | 38,000 | 530 |
| 1987-01-31 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1987-01-30 | 513 | 515 | 490 | 494 | 11,000 | 494 |
| 1987-01-28 | 433 | 433 | 433 | 433 | 86,000 | 433 |
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
