4046 (株)大阪ソーダ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,580 | 1,590 | 1,580 | 1,580 | 3,000 | 7,900 |
| 1988-12-27 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 8,000 |
| 1988-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1988-12-24 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 7,800 |
| 1988-12-23 | 1,580 | 1,580 | 1,550 | 1,550 | 53,000 | 7,750 |
| 1988-12-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1988-12-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1988-12-20 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 8,150 |
| 1988-12-15 | 1,770 | 1,770 | 1,750 | 1,750 | 3,000 | 8,750 |
| 1988-12-12 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 8,750 |
| 1988-12-09 | 1,780 | 1,810 | 1,780 | 1,810 | 112,000 | 9,050 |
| 1988-12-08 | 1,790 | 1,790 | 1,780 | 1,780 | 144,000 | 8,900 |
| 1988-12-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 8,650 |
| 1988-12-06 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 8,650 |
| 1988-12-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 8,750 |
| 1988-12-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1988-11-30 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 9,200 |
| 1988-11-29 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 9,050 |
| 1988-11-24 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 7,950 |
| 1988-11-21 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 7,400 |
| 1988-11-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 7,750 |
| 1988-11-16 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1988-11-14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1988-11-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1988-11-04 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 8,150 |
| 1988-11-01 | 1,670 | 1,670 | 1,670 | 1,670 | 8,000 | 8,350 |
| 1988-10-31 | 1,610 | 1,640 | 1,610 | 1,640 | 102,000 | 8,200 |
| 1988-10-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1988-10-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,800 |
| 1988-10-22 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 | 7,550 |
| 1988-10-21 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,700 |
| 1988-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1988-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1988-10-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1988-10-07 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 8,650 |
| 1988-10-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 8,650 |
| 1988-10-01 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 9,100 |
| 1988-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 9,000 |
| 1988-09-20 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 9,750 |
| 1988-09-13 | 2,050 | 2,050 | 1,980 | 1,980 | 60,000 | 9,900 |
| 1988-09-09 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 10,100 |
| 1988-09-07 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 9,900 |
| 1988-09-06 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 10,100 |
| 1988-09-05 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 9,350 |
| 1988-08-31 | 1,990 | 1,990 | 1,990 | 1,990 | 34,000 | 9,950 |
| 1988-08-27 | 1,940 | 1,950 | 1,940 | 1,950 | 7,000 | 9,750 |
| 1988-08-25 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 9,800 |
| 1988-08-23 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 10,100 |
| 1988-08-22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 10,150 |
| 1988-08-16 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 10,700 |
| 1988-08-15 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 10,150 |
| 1988-08-11 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 10,700 |
| 1988-08-10 | 2,190 | 2,190 | 2,150 | 2,150 | 3,000 | 10,750 |
| 1988-08-09 | 2,140 | 2,230 | 2,100 | 2,230 | 14,000 | 11,150 |
| 1988-08-08 | 2,180 | 2,180 | 2,100 | 2,110 | 18,000 | 10,550 |
| 1988-08-06 | 2,040 | 2,040 | 2,040 | 2,040 | 14,000 | 10,200 |
| 1988-08-05 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 9,900 |
| 1988-08-01 | 1,870 | 1,870 | 1,820 | 1,870 | 15,000 | 9,350 |
| 1988-07-30 | 1,870 | 1,900 | 1,870 | 1,890 | 4,000 | 9,450 |
| 1988-07-29 | 1,960 | 1,960 | 1,900 | 1,900 | 6,000 | 9,500 |
| 1988-07-28 | 2,060 | 2,060 | 2,000 | 2,000 | 35,000 | 10,000 |
| 1988-07-27 | 2,050 | 2,060 | 2,050 | 2,060 | 10,000 | 10,300 |
| 1988-07-26 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 9,600 |
| 1988-07-25 | 2,010 | 2,020 | 2,010 | 2,020 | 23,000 | 10,100 |
| 1988-07-23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 10,200 |
| 1988-07-21 | 2,130 | 2,130 | 2,030 | 2,050 | 14,000 | 10,250 |
| 1988-07-20 | 2,300 | 2,320 | 2,220 | 2,250 | 31,000 | 11,250 |
| 1988-07-19 | 2,350 | 2,400 | 2,330 | 2,330 | 88,000 | 11,650 |
| 1988-07-18 | 2,320 | 2,400 | 2,320 | 2,390 | 14,000 | 11,950 |
| 1988-07-15 | 2,280 | 2,320 | 2,230 | 2,270 | 22,000 | 11,350 |
| 1988-07-14 | 2,430 | 2,430 | 2,310 | 2,310 | 37,000 | 11,550 |
| 1988-07-13 | 2,200 | 2,550 | 2,200 | 2,400 | 250,000 | 12,000 |
| 1988-07-12 | 2,250 | 2,260 | 2,160 | 2,180 | 47,000 | 10,900 |
| 1988-07-11 | 2,170 | 2,270 | 2,110 | 2,230 | 94,000 | 11,150 |
| 1988-07-08 | 2,020 | 2,170 | 2,010 | 2,170 | 109,000 | 10,850 |
| 1988-07-07 | 1,700 | 1,960 | 1,700 | 1,960 | 32,000 | 9,800 |
| 1988-07-02 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 7,850 |
| 1988-06-30 | 1,680 | 1,710 | 1,680 | 1,690 | 58,000 | 8,450 |
| 1988-06-29 | 1,660 | 1,670 | 1,650 | 1,670 | 10,000 | 8,350 |
| 1988-06-28 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 8,350 |
| 1988-06-27 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 8,600 |
| 1988-06-23 | 1,600 | 1,690 | 1,600 | 1,680 | 5,000 | 8,400 |
| 1988-06-22 | 1,600 | 1,600 | 1,600 | 1,600 | 30,000 | 8,000 |
| 1988-06-14 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 7,600 |
| 1988-06-08 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1988-06-04 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 8,150 |
| 1988-06-02 | 1,600 | 1,600 | 1,600 | 1,600 | 35,000 | 8,000 |
| 1988-05-26 | 1,650 | 1,680 | 1,650 | 1,680 | 27,000 | 8,400 |
| 1988-05-24 | 1,710 | 1,710 | 1,710 | 1,710 | 50,000 | 8,550 |
| 1988-05-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 8,350 |
| 1988-05-18 | 1,690 | 1,690 | 1,680 | 1,680 | 23,000 | 8,400 |
| 1988-05-17 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 8,450 |
| 1988-05-13 | 1,740 | 1,740 | 1,710 | 1,710 | 7,000 | 8,550 |
| 1988-05-12 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 8,650 |
| 1988-05-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1988-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1988-05-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 8,750 |
| 1988-04-30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1988-04-27 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1988-04-25 | 1,690 | 1,690 | 1,690 | 1,690 | 50,000 | 8,450 |
| 1988-04-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 8,600 |
| 1988-04-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 8,650 |
| 1988-04-19 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 8,700 |
| 1988-04-18 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 8,700 |
| 1988-04-15 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 8,700 |
| 1988-04-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 8,700 |
| 1988-04-11 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 8,150 |
| 1988-04-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 8,750 |
| 1988-04-06 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 8,950 |
| 1988-04-05 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 8,850 |
| 1988-04-02 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 8,700 |
| 1988-04-01 | 1,670 | 1,670 | 1,660 | 1,660 | 2,000 | 8,300 |
| 1988-03-31 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 8,550 |
| 1988-03-29 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 8,200 |
| 1988-03-25 | 1,790 | 1,790 | 1,750 | 1,750 | 3,000 | 8,750 |
| 1988-03-24 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 9,000 |
| 1988-03-23 | 1,820 | 1,830 | 1,800 | 1,800 | 4,000 | 9,000 |
| 1988-03-22 | 1,810 | 1,810 | 1,800 | 1,800 | 12,000 | 9,000 |
| 1988-03-18 | 1,800 | 1,830 | 1,800 | 1,830 | 8,000 | 9,150 |
| 1988-03-17 | 1,800 | 1,830 | 1,800 | 1,830 | 3,000 | 9,150 |
| 1988-03-16 | 1,630 | 1,800 | 1,630 | 1,800 | 33,000 | 9,000 |
| 1988-03-15 | 1,640 | 1,640 | 1,620 | 1,620 | 12,000 | 8,100 |
| 1988-03-11 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1988-03-10 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 8,550 |
| 1988-03-07 | 1,600 | 1,620 | 1,600 | 1,600 | 17,000 | 8,000 |
| 1988-03-05 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 | 7,850 |
| 1988-03-04 | 1,580 | 1,600 | 1,550 | 1,550 | 5,000 | 7,750 |
| 1988-03-03 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 7,900 |
| 1988-03-02 | 1,590 | 1,590 | 1,550 | 1,550 | 21,000 | 7,750 |
| 1988-03-01 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1988-02-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1988-02-27 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 7,100 |
| 1988-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 7,000 |
| 1988-02-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1988-02-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1988-02-23 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 7,100 |
| 1988-02-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1988-02-19 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1988-02-18 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1988-02-17 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 7,050 |
| 1988-02-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1988-02-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1988-02-09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1988-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1988-01-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1988-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1988-01-21 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1988-01-18 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1988-01-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1988-01-13 | 1,570 | 1,570 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1988-01-12 | 1,660 | 1,660 | 1,610 | 1,610 | 3,000 | 8,050 |
| 1988-01-11 | 1,540 | 1,660 | 1,540 | 1,660 | 32,000 | 8,300 |
| 1988-01-08 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 6,750 |
| 1988-01-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
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
