4046 (株)大阪ソーダ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1990-12-19 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1990-12-10 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1990-12-06 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1990-12-05 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 1990-11-26 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1990-11-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1990-11-21 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1990-11-20 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1990-11-15 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1990-11-14 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1990-11-08 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1990-11-05 | 760 | 760 | 760 | 760 | 7,000 | 3,800 |
| 1990-10-30 | 801 | 801 | 790 | 790 | 3,000 | 3,950 |
| 1990-10-29 | 799 | 810 | 799 | 810 | 3,000 | 4,050 |
| 1990-10-26 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 1990-10-25 | 736 | 788 | 736 | 788 | 2,000 | 3,940 |
| 1990-10-24 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1990-10-23 | 735 | 735 | 730 | 730 | 9,000 | 3,650 |
| 1990-10-19 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1990-10-12 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1990-10-11 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1990-10-09 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1990-10-05 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1990-10-04 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1990-10-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1990-09-14 | 793 | 793 | 793 | 793 | 2,000 | 3,965 |
| 1990-09-12 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 1990-09-07 | 760 | 760 | 755 | 760 | 43,000 | 3,800 |
| 1990-09-06 | 790 | 790 | 760 | 760 | 11,000 | 3,800 |
| 1990-09-05 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1990-09-04 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1990-08-31 | 761 | 761 | 761 | 761 | 3,000 | 3,805 |
| 1990-08-30 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1990-08-29 | 771 | 771 | 760 | 760 | 10,000 | 3,800 |
| 1990-08-27 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1990-08-24 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1990-08-01 | 1,140 | 1,140 | 1,120 | 1,130 | 4,000 | 5,650 |
| 1990-07-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1990-07-26 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 5,600 |
| 1990-07-25 | 1,120 | 1,140 | 1,120 | 1,120 | 5,000 | 5,600 |
| 1990-07-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1990-07-19 | 1,210 | 1,210 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1990-07-18 | 1,220 | 1,220 | 1,190 | 1,220 | 7,000 | 6,100 |
| 1990-07-17 | 1,230 | 1,240 | 1,220 | 1,220 | 16,000 | 6,100 |
| 1990-07-16 | 1,240 | 1,250 | 1,230 | 1,230 | 37,000 | 6,150 |
| 1990-07-13 | 1,130 | 1,230 | 1,130 | 1,230 | 20,000 | 6,150 |
| 1990-07-12 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 | 5,550 |
| 1990-07-11 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 5,500 |
| 1990-07-10 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1990-07-09 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 5,300 |
| 1990-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-07-03 | 1,040 | 1,050 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1990-07-02 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 5,200 |
| 1990-06-28 | 1,050 | 1,050 | 1,020 | 1,040 | 12,000 | 5,200 |
| 1990-06-27 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 | 5,250 |
| 1990-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1990-06-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1990-06-21 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 5,750 |
| 1990-06-20 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 5,700 |
| 1990-06-15 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1990-06-14 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1990-06-12 | 1,150 | 1,150 | 1,120 | 1,120 | 15,000 | 5,600 |
| 1990-06-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1990-06-08 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 5,600 |
| 1990-06-07 | 1,170 | 1,170 | 1,140 | 1,140 | 6,000 | 5,700 |
| 1990-05-30 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1990-05-29 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 5,900 |
| 1990-05-28 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 5,950 |
| 1990-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1990-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1990-05-23 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1990-05-22 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 5,850 |
| 1990-05-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1990-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1990-05-17 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 | 5,950 |
| 1990-05-16 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1990-05-15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1990-05-14 | 1,170 | 1,170 | 1,160 | 1,170 | 26,000 | 5,850 |
| 1990-05-11 | 1,160 | 1,170 | 1,160 | 1,170 | 11,000 | 5,850 |
| 1990-05-10 | 1,130 | 1,130 | 1,090 | 1,090 | 20,000 | 5,450 |
| 1990-05-09 | 1,100 | 1,110 | 1,070 | 1,080 | 9,000 | 5,400 |
| 1990-05-08 | 1,110 | 1,130 | 1,110 | 1,110 | 13,000 | 5,550 |
| 1990-05-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1990-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1990-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1990-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1990-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1990-04-19 | 990 | 1,000 | 990 | 1,000 | 8,000 | 5,000 |
| 1990-04-18 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1990-04-16 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1990-04-12 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 | 5,250 |
| 1990-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1990-03-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1990-03-29 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 6,100 |
| 1990-03-28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 6,100 |
| 1990-03-27 | 1,240 | 1,280 | 1,240 | 1,280 | 5,000 | 6,400 |
| 1990-03-26 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 6,150 |
| 1990-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1990-03-20 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1990-03-19 | 1,460 | 1,460 | 1,390 | 1,390 | 8,000 | 6,950 |
| 1990-03-15 | 1,460 | 1,480 | 1,420 | 1,420 | 6,000 | 7,100 |
| 1990-03-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1990-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1990-03-12 | 1,450 | 1,530 | 1,450 | 1,530 | 4,000 | 7,650 |
| 1990-03-09 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 7,200 |
| 1990-03-06 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 7,300 |
| 1990-03-02 | 1,450 | 1,470 | 1,450 | 1,450 | 21,000 | 7,250 |
| 1990-03-01 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 | 7,250 |
| 1990-02-28 | 1,510 | 1,510 | 1,480 | 1,490 | 27,000 | 7,450 |
| 1990-02-27 | 1,470 | 1,490 | 1,450 | 1,470 | 16,000 | 7,350 |
| 1990-02-23 | 1,520 | 1,530 | 1,520 | 1,520 | 4,000 | 7,600 |
| 1990-02-22 | 1,580 | 1,580 | 1,550 | 1,550 | 8,000 | 7,750 |
| 1990-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 8,000 |
| 1990-02-19 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 | 8,000 |
| 1990-02-16 | 1,640 | 1,640 | 1,600 | 1,600 | 7,000 | 8,000 |
| 1990-02-15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1990-02-14 | 1,610 | 1,630 | 1,610 | 1,610 | 5,000 | 8,050 |
| 1990-02-09 | 1,640 | 1,660 | 1,630 | 1,630 | 11,000 | 8,150 |
| 1990-02-08 | 1,630 | 1,670 | 1,630 | 1,670 | 7,000 | 8,350 |
| 1990-02-02 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 7,400 |
| 1990-01-31 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1990-01-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 1990-01-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1990-01-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1990-01-25 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 7,300 |
| 1990-01-24 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 7,700 |
| 1990-01-19 | 1,530 | 1,530 | 1,500 | 1,520 | 4,000 | 7,600 |
| 1990-01-18 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 7,750 |
| 1990-01-17 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 7,750 |
| 1990-01-16 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 7,600 |
| 1990-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 8,000 |
| 1990-01-11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1990-01-09 | 1,590 | 1,590 | 1,530 | 1,580 | 7,000 | 7,900 |
| 1990-01-08 | 1,630 | 1,630 | 1,600 | 1,610 | 7,000 | 8,050 |
| 1990-01-05 | 1,650 | 1,650 | 1,610 | 1,620 | 32,000 | 8,100 |
| 1990-01-04 | 1,670 | 1,670 | 1,650 | 1,660 | 21,000 | 8,300 |
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
