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
1987-12-251,3801,4001,3801,38012,0006,900
1987-12-221,2601,2601,2601,2602,0006,300
1987-12-181,2601,2601,2601,26011,0006,300
1987-12-161,3501,3501,3501,3508,0006,750
1987-12-151,4101,4101,4101,4105,0007,050
1987-12-141,4701,4701,4501,45012,0007,250
1987-12-111,4501,4501,4501,4502,0007,250
1987-12-091,5001,5301,5001,5305,0007,650
1987-12-081,4801,4801,4801,48010,0007,400
1987-12-011,6101,6101,6101,6101,0008,050
1987-11-271,7001,7001,7001,7003,0008,500
1987-11-261,7301,7501,7001,70010,0008,500
1987-11-251,6401,6401,5801,58016,0007,900
1987-11-241,7001,7001,6901,6905,0008,450
1987-11-201,8201,8201,8201,8203,0009,100
1987-11-181,7901,8301,7901,8303,0009,150
1987-11-121,9201,9201,8901,8904,0009,450
1987-11-072,1202,1302,1102,1306,00010,650
1987-11-062,1702,1702,1702,1703,00010,850
1987-11-052,1802,1802,1802,1802,00010,900
1987-11-042,2702,3802,2502,26013,00011,300
1987-11-022,2802,4502,2802,29030,00011,450
1987-10-312,2602,3402,2602,28035,00011,400
1987-10-302,1702,2802,1702,28046,00011,400
1987-10-291,9302,1001,9302,1009,00010,500
1987-10-281,9602,0001,9301,9308,0009,650
1987-10-271,9201,9601,9001,96011,0009,800
1987-10-262,0602,0602,0602,0601,00010,300
1987-10-242,0602,0702,0202,02015,00010,100
1987-10-232,2602,2602,0202,02044,00010,100
1987-10-222,2402,3802,2402,28033,00011,400
1987-10-212,1702,2202,1402,22027,00011,100
1987-10-202,2202,2302,1102,15032,00010,750
1987-10-192,0902,2802,0402,28031,00011,400
1987-10-162,2002,2902,1302,13063,00010,650
1987-10-151,9702,2001,9602,20033,00011,000
1987-10-141,9802,0001,8801,97055,0009,850
1987-10-132,1802,2101,9901,99069,0009,950
1987-10-122,2502,2502,1302,21020,00011,050
1987-10-092,1902,3102,1902,25078,00011,250
1987-10-082,2002,2602,1702,220102,00011,100
1987-10-071,8702,1601,8702,160146,00010,800
1987-10-061,9901,9901,9001,90059,0009,500
1987-10-051,8301,9701,8301,93064,0009,650
1987-10-031,8901,8901,8501,85073,0009,250
1987-10-021,7301,9101,7001,860199,0009,300
1987-10-011,7201,8201,6901,710282,0008,550
1987-09-301,4601,6601,4601,6601,002,0008,300
1987-09-291,4001,4601,3801,46071,0007,300
1987-09-281,3101,3501,3101,34065,0006,700
1987-09-261,2801,2801,2501,2505,0006,250
1987-09-251,2501,2601,2301,26069,0006,300
1987-09-241,3001,3001,2501,250230,0006,250
1987-09-221,2901,2901,2701,270131,0006,350
1987-09-211,2901,3401,2801,310104,0006,550
1987-09-181,2801,3201,2801,29022,0006,450
1987-09-171,2501,2501,2501,25054,0006,250
1987-09-161,2501,2501,2501,25050,0006,250
1987-09-141,2801,2801,2801,2807,0006,400
1987-09-111,3301,3301,2801,2809,0006,400
1987-09-101,3101,3301,3101,31038,0006,550
1987-09-091,3801,3801,3101,31057,0006,550
1987-09-081,2501,3801,2501,350197,0006,750
1987-09-071,3001,3001,2301,24068,0006,200
1987-09-051,2501,2801,2501,28026,0006,400
1987-09-041,1901,1901,1901,1908,0005,950
1987-09-021,2601,3001,2501,26032,0006,300
1987-09-011,3301,3501,2701,280163,0006,400
1987-08-291,0401,0501,0401,05054,0005,250
1987-08-281,0001,0401,0001,04010,0005,200
1987-08-271,0101,0201,0001,0205,0005,100
1987-08-261,0201,0201,0201,0203,0005,100
1987-08-251,0501,0509991,02032,0005,100
1987-08-241,0501,0501,0501,0502,0005,250
1987-08-221,0501,0501,0501,0503,0005,250
1987-08-211,0701,0701,0501,0503,0005,250
1987-08-119509509509502,0004,750
1987-08-109609609609602,0004,800
1987-08-031,0001,0001,0001,0001,0005,000
1987-07-301,1401,1401,1301,14017,0005,700
1987-07-279609609609603,0004,800
1987-07-251,0201,0401,0001,00014,0005,000
1987-07-241,0501,0501,0301,03015,0005,150
1987-07-231,0101,0101,0101,01011,0005,050
1987-07-221,0301,0301,0301,0308,0005,150
1987-07-211,0301,0301,0301,0304,0005,150
1987-07-201,1201,1201,1001,1106,0005,550
1987-07-171,1301,1401,1101,14013,0005,700
1987-07-161,1501,1501,0501,09036,0005,450
1987-07-141,2701,2801,2001,20026,0006,000
1987-07-131,3101,3101,2601,26014,0006,300
1987-07-101,3401,3401,2801,30026,0006,500
1987-07-091,2601,3201,2301,30053,0006,500
1987-07-081,3501,3501,2901,29043,0006,450
1987-07-071,4101,4201,3401,340116,0006,700
1987-07-061,1701,2901,1101,290225,0006,450
1987-07-041,2001,2201,1501,15079,0005,750
1987-07-031,2401,2401,1601,18093,0005,900
1987-06-3088090087990035,0004,500
1987-06-2987988286588072,0004,400
1987-06-27851880850875226,0004,375
1987-06-2681083081082068,0004,100
1987-06-2581182080981940,0004,095
1987-06-2479984079181550,0004,075
1987-06-2378180178179336,0003,965
1987-06-2275577075577030,0003,850
1987-06-1980080176977249,0003,860
1987-06-1874179572579583,0003,975
1987-06-1774074173073038,0003,650
1987-06-1676076172072074,0003,600
1987-06-1569569669069033,0003,450
1987-06-1261562560062540,0003,125
1987-06-1156060156059962,0002,995
1987-06-1055257055256026,0002,800
1987-06-0956056054555040,0002,750
1987-06-085405405405401,0002,700
1987-06-065405405405402,0002,700
1987-06-055405405405402,0002,700
1987-06-045245245245241,0002,620
1987-05-305455455455454,0002,725
1987-05-295375375375372,0002,685
1987-05-275265275265273,0002,635
1987-05-265175175155154,0002,575
1987-05-255065065065061,0002,530
1987-05-235105105005003,0002,500
1987-05-225105105105101,0002,550
1987-05-215105105105101,0002,550
1987-05-155005005005001,0002,500
1987-05-145055055055051,0002,525
1987-05-134954964934933,0002,465
1987-05-124954954954951,0002,475
1987-05-085055055055055,0002,525
1987-05-064914914914911,0002,455
1987-04-2749449549449514,0002,475
1987-04-254954954954951,0002,475
1987-04-244954954954952,0002,475
1987-04-225005005005002,0002,500
1987-04-205005004904905,0002,450
1987-04-155115115115112,0002,555
1987-04-145115115115111,0002,555
1987-04-135115115115112,0002,555
1987-04-1053953952052020,0002,600
1987-04-0953854553854512,0002,725
1987-04-075055055055053,0002,525
1987-04-064854854854852,0002,425
1987-04-014914914884883,0002,440
1987-03-304824824824824,0002,410
1987-03-265105105035032,0002,515
1987-03-255155155155152,0002,575
1987-03-245195195155155,0002,575
1987-03-235305305295292,0002,645
1987-03-205305405305402,0002,700
1987-03-195305305305302,0002,650
1987-03-185455465455464,0002,730
1987-03-165545545545544,0002,770
1987-03-135695695445449,0002,720
1987-03-1257057056956953,0002,845
1987-03-114954954944948,0002,470
1987-03-0449549549449551,0002,475
1987-03-025005105005106,0002,550
1987-02-274964964954955,0002,475
1987-02-264904904904901,0002,450
1987-02-235005005005004,0002,500
1987-02-185355355355353,0002,675
1987-02-1752154052053016,0002,650
1987-02-1652052052052015,0002,600
1987-02-1355955954554523,0002,725
1987-02-1256056555556513,0002,825
1987-02-1057558057057010,0002,850
1987-02-0759059056056126,0002,805
1987-02-06601603584584111,0002,920
1987-02-0554658054556165,0002,805
1987-02-0453854052054031,0002,700
1987-02-0353654053553917,0002,695
1987-02-0250153250153038,0002,650
1987-01-3151051051051011,0002,550
1987-01-3051351549049411,0002,470
1987-01-2843343343343386,0002,165

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