4046 (株)大阪ソーダ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,630 | 1,660 | 1,620 | 1,660 | 30,000 | 8,300 |
| 1989-12-28 | 1,670 | 1,670 | 1,620 | 1,650 | 132,000 | 8,250 |
| 1989-12-27 | 1,580 | 1,640 | 1,580 | 1,640 | 50,000 | 8,200 |
| 1989-12-26 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 7,100 |
| 1989-12-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-12-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-12-21 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 | 7,450 |
| 1989-12-20 | 1,520 | 1,540 | 1,520 | 1,540 | 9,000 | 7,700 |
| 1989-12-19 | 1,450 | 1,550 | 1,450 | 1,550 | 55,000 | 7,750 |
| 1989-12-18 | 1,470 | 1,470 | 1,450 | 1,450 | 11,000 | 7,250 |
| 1989-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 22,000 | 7,250 |
| 1989-12-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-12-13 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 7,350 |
| 1989-12-12 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 1989-12-11 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 7,300 |
| 1989-12-07 | 1,480 | 1,500 | 1,450 | 1,460 | 35,000 | 7,300 |
| 1989-12-06 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 7,450 |
| 1989-12-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1989-11-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-11-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-11-27 | 1,490 | 1,490 | 1,460 | 1,480 | 8,000 | 7,400 |
| 1989-11-22 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 7,350 |
| 1989-11-21 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 | 7,250 |
| 1989-11-20 | 1,440 | 1,440 | 1,410 | 1,410 | 9,000 | 7,050 |
| 1989-11-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-11-15 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 7,150 |
| 1989-11-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-11-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-11-08 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 7,300 |
| 1989-11-07 | 1,490 | 1,490 | 1,460 | 1,460 | 12,000 | 7,300 |
| 1989-11-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-11-01 | 1,490 | 1,510 | 1,490 | 1,510 | 2,000 | 7,550 |
| 1989-10-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-10-24 | 1,520 | 1,540 | 1,520 | 1,520 | 6,000 | 7,600 |
| 1989-10-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 1989-10-18 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1989-10-17 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 7,800 |
| 1989-10-16 | 1,520 | 1,550 | 1,500 | 1,550 | 8,000 | 7,750 |
| 1989-10-11 | 1,630 | 1,630 | 1,600 | 1,600 | 12,000 | 8,000 |
| 1989-10-09 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 8,150 |
| 1989-10-06 | 1,640 | 1,650 | 1,620 | 1,650 | 22,000 | 8,250 |
| 1989-10-05 | 1,640 | 1,640 | 1,620 | 1,620 | 7,000 | 8,100 |
| 1989-10-04 | 1,620 | 1,680 | 1,610 | 1,660 | 43,000 | 8,300 |
| 1989-10-03 | 1,630 | 1,660 | 1,620 | 1,650 | 42,000 | 8,250 |
| 1989-10-02 | 1,580 | 1,610 | 1,580 | 1,610 | 23,000 | 8,050 |
| 1989-09-29 | 1,580 | 1,600 | 1,580 | 1,580 | 21,000 | 7,900 |
| 1989-09-28 | 1,590 | 1,590 | 1,560 | 1,580 | 7,000 | 7,900 |
| 1989-09-27 | 1,580 | 1,600 | 1,540 | 1,590 | 18,000 | 7,950 |
| 1989-09-26 | 1,580 | 1,620 | 1,560 | 1,590 | 26,000 | 7,950 |
| 1989-09-25 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 7,350 |
| 1989-09-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1989-09-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 1989-09-19 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 7,150 |
| 1989-09-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1989-09-08 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 7,050 |
| 1989-09-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-09-05 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 7,300 |
| 1989-09-01 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 7,450 |
| 1989-08-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1989-08-29 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 | 7,750 |
| 1989-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-08-25 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 7,800 |
| 1989-08-24 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 7,450 |
| 1989-08-22 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 7,700 |
| 1989-08-18 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 7,700 |
| 1989-08-17 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 7,850 |
| 1989-08-16 | 1,550 | 1,570 | 1,540 | 1,540 | 3,000 | 7,700 |
| 1989-08-15 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 7,850 |
| 1989-08-14 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 | 7,850 |
| 1989-08-11 | 1,570 | 1,600 | 1,550 | 1,570 | 48,000 | 7,850 |
| 1989-08-10 | 1,600 | 1,600 | 1,570 | 1,570 | 34,000 | 7,850 |
| 1989-08-09 | 1,500 | 1,630 | 1,500 | 1,630 | 172,000 | 8,150 |
| 1989-08-08 | 1,470 | 1,500 | 1,460 | 1,490 | 7,000 | 7,450 |
| 1989-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-08-04 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 6,900 |
| 1989-08-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1989-08-02 | 1,440 | 1,440 | 1,370 | 1,370 | 10,000 | 6,850 |
| 1989-07-31 | 1,430 | 1,430 | 1,400 | 1,430 | 3,000 | 7,150 |
| 1989-07-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1989-07-26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1989-07-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1989-07-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1989-07-20 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 6,950 |
| 1989-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1989-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1989-07-10 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 7,350 |
| 1989-07-07 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 7,600 |
| 1989-07-05 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 | 6,800 |
| 1989-07-04 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1989-07-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1989-06-30 | 1,370 | 1,370 | 1,350 | 1,350 | 49,000 | 6,750 |
| 1989-06-27 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1989-06-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1989-06-23 | 1,370 | 1,380 | 1,350 | 1,350 | 7,000 | 6,750 |
| 1989-06-22 | 1,370 | 1,380 | 1,370 | 1,370 | 11,000 | 6,850 |
| 1989-06-21 | 1,370 | 1,400 | 1,370 | 1,370 | 6,000 | 6,850 |
| 1989-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1989-06-19 | 1,390 | 1,390 | 1,380 | 1,390 | 3,000 | 6,950 |
| 1989-06-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1989-06-15 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1989-06-14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1989-06-13 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 | 6,900 |
| 1989-06-08 | 1,430 | 1,430 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1989-06-07 | 1,430 | 1,440 | 1,420 | 1,430 | 8,000 | 7,150 |
| 1989-06-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1989-06-05 | 1,430 | 1,430 | 1,410 | 1,410 | 12,000 | 7,050 |
| 1989-06-01 | 1,450 | 1,450 | 1,400 | 1,400 | 11,000 | 7,000 |
| 1989-05-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-05-30 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1989-05-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1989-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-05-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-05-24 | 1,440 | 1,450 | 1,440 | 1,450 | 208,000 | 7,250 |
| 1989-05-23 | 1,460 | 1,460 | 1,430 | 1,430 | 15,000 | 7,150 |
| 1989-05-22 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1989-05-19 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 7,300 |
| 1989-05-18 | 1,470 | 1,470 | 1,470 | 1,470 | 54,000 | 7,350 |
| 1989-05-16 | 1,520 | 1,550 | 1,500 | 1,500 | 108,000 | 7,500 |
| 1989-05-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-05-10 | 1,580 | 1,590 | 1,560 | 1,560 | 4,000 | 7,800 |
| 1989-05-09 | 1,610 | 1,610 | 1,570 | 1,580 | 14,000 | 7,900 |
| 1989-05-08 | 1,530 | 1,610 | 1,530 | 1,580 | 31,000 | 7,900 |
| 1989-05-02 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1989-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 7,250 |
| 1989-04-28 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 7,100 |
| 1989-04-27 | 1,410 | 1,410 | 1,390 | 1,400 | 150,000 | 7,000 |
| 1989-04-26 | 1,420 | 1,420 | 1,400 | 1,410 | 64,000 | 7,050 |
| 1989-04-25 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1989-04-24 | 1,470 | 1,470 | 1,440 | 1,440 | 4,000 | 7,200 |
| 1989-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-04-20 | 1,480 | 1,480 | 1,450 | 1,450 | 7,000 | 7,250 |
| 1989-04-19 | 1,430 | 1,460 | 1,430 | 1,460 | 2,000 | 7,300 |
| 1989-04-18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 7,100 |
| 1989-04-17 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 7,100 |
| 1989-04-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-04-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1989-04-07 | 1,430 | 1,450 | 1,430 | 1,440 | 7,000 | 7,200 |
| 1989-04-06 | 1,500 | 1,510 | 1,430 | 1,430 | 14,000 | 7,150 |
| 1989-04-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 7,500 |
| 1989-04-04 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 7,600 |
| 1989-04-03 | 1,550 | 1,550 | 1,500 | 1,550 | 13,000 | 7,750 |
| 1989-03-31 | 1,560 | 1,590 | 1,550 | 1,550 | 47,000 | 7,750 |
| 1989-03-30 | 1,490 | 1,590 | 1,490 | 1,580 | 32,000 | 7,900 |
| 1989-03-28 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1989-03-27 | 1,390 | 1,420 | 1,390 | 1,420 | 5,000 | 7,100 |
| 1989-03-24 | 1,400 | 1,430 | 1,400 | 1,400 | 132,000 | 7,000 |
| 1989-03-22 | 1,430 | 1,440 | 1,400 | 1,400 | 19,000 | 7,000 |
| 1989-03-20 | 1,450 | 1,450 | 1,430 | 1,430 | 16,000 | 7,150 |
| 1989-03-17 | 1,480 | 1,480 | 1,450 | 1,450 | 72,000 | 7,250 |
| 1989-03-16 | 1,480 | 1,480 | 1,450 | 1,480 | 53,000 | 7,400 |
| 1989-03-15 | 1,490 | 1,500 | 1,480 | 1,480 | 55,000 | 7,400 |
| 1989-03-14 | 1,500 | 1,510 | 1,490 | 1,510 | 19,000 | 7,550 |
| 1989-03-13 | 1,490 | 1,500 | 1,490 | 1,490 | 41,000 | 7,450 |
| 1989-03-10 | 1,480 | 1,500 | 1,480 | 1,500 | 52,000 | 7,500 |
| 1989-03-09 | 1,500 | 1,500 | 1,470 | 1,500 | 87,000 | 7,500 |
| 1989-03-08 | 1,530 | 1,530 | 1,490 | 1,500 | 55,000 | 7,500 |
| 1989-03-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1989-03-06 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 7,600 |
| 1989-03-03 | 1,550 | 1,570 | 1,550 | 1,570 | 50,000 | 7,850 |
| 1989-03-02 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1989-03-01 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 7,700 |
| 1989-02-28 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 7,700 |
| 1989-02-27 | 1,550 | 1,600 | 1,550 | 1,600 | 53,000 | 8,000 |
| 1989-02-23 | 1,570 | 1,570 | 1,570 | 1,570 | 51,000 | 7,850 |
| 1989-02-22 | 1,600 | 1,600 | 1,550 | 1,550 | 107,000 | 7,750 |
| 1989-02-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1989-02-20 | 1,600 | 1,600 | 1,580 | 1,580 | 23,000 | 7,900 |
| 1989-02-17 | 1,600 | 1,600 | 1,540 | 1,540 | 34,000 | 7,700 |
| 1989-02-16 | 1,600 | 1,620 | 1,590 | 1,600 | 95,000 | 8,000 |
| 1989-02-15 | 1,580 | 1,620 | 1,580 | 1,600 | 76,000 | 8,000 |
| 1989-02-14 | 1,610 | 1,630 | 1,600 | 1,610 | 54,000 | 8,050 |
| 1989-02-13 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 8,000 |
| 1989-02-10 | 1,640 | 1,640 | 1,630 | 1,630 | 33,000 | 8,150 |
| 1989-02-07 | 1,640 | 1,650 | 1,610 | 1,630 | 149,000 | 8,150 |
| 1989-02-06 | 1,660 | 1,660 | 1,660 | 1,660 | 104,000 | 8,300 |
| 1989-02-03 | 1,660 | 1,660 | 1,660 | 1,660 | 106,000 | 8,300 |
| 1989-02-01 | 1,570 | 1,610 | 1,570 | 1,610 | 4,000 | 8,050 |
| 1989-01-31 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 8,000 |
| 1989-01-30 | 1,600 | 1,620 | 1,600 | 1,620 | 8,000 | 8,100 |
| 1989-01-27 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 | 8,050 |
| 1989-01-26 | 1,600 | 1,610 | 1,600 | 1,600 | 310,000 | 8,000 |
| 1989-01-25 | 1,600 | 1,610 | 1,600 | 1,610 | 302,000 | 8,050 |
| 1989-01-24 | 1,630 | 1,630 | 1,610 | 1,610 | 6,000 | 8,050 |
| 1989-01-23 | 1,630 | 1,670 | 1,630 | 1,650 | 114,000 | 8,250 |
| 1989-01-20 | 1,610 | 1,650 | 1,610 | 1,650 | 79,000 | 8,250 |
| 1989-01-19 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 8,150 |
| 1989-01-18 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 | 8,300 |
| 1989-01-17 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 8,300 |
| 1989-01-13 | 1,640 | 1,660 | 1,640 | 1,660 | 3,000 | 8,300 |
| 1989-01-12 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 8,050 |
| 1989-01-11 | 1,610 | 1,640 | 1,610 | 1,640 | 2,000 | 8,200 |
| 1989-01-10 | 1,580 | 1,610 | 1,580 | 1,610 | 5,000 | 8,050 |
| 1989-01-09 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 7,600 |
| 1989-01-06 | 1,550 | 1,550 | 1,520 | 1,520 | 68,000 | 7,600 |
| 1989-01-05 | 1,580 | 1,580 | 1,580 | 1,580 | 11,000 | 7,900 |
| 1989-01-04 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 7,750 |
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
