4046 (株)大阪ソーダ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-12 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1991-12-03 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-11-29 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-11-28 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1991-11-21 | 731 | 731 | 731 | 731 | 5,000 | 3,655 |
| 1991-11-20 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-11-19 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 1991-11-15 | 719 | 753 | 719 | 753 | 6,000 | 3,765 |
| 1991-11-13 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1991-11-06 | 690 | 690 | 690 | 690 | 15,000 | 3,450 |
| 1991-10-24 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
| 1991-10-11 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-10-07 | 690 | 690 | 689 | 690 | 11,000 | 3,450 |
| 1991-10-04 | 700 | 700 | 690 | 690 | 13,000 | 3,450 |
| 1991-09-30 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1991-09-27 | 655 | 665 | 655 | 665 | 4,000 | 3,325 |
| 1991-09-25 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1991-09-20 | 690 | 690 | 681 | 681 | 13,000 | 3,405 |
| 1991-09-17 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1991-09-13 | 649 | 649 | 649 | 649 | 4,000 | 3,245 |
| 1991-09-09 | 620 | 620 | 620 | 620 | 14,000 | 3,100 |
| 1991-09-04 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1991-08-29 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1991-08-23 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-08-19 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1991-08-14 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1991-08-07 | 670 | 670 | 670 | 670 | 9,000 | 3,350 |
| 1991-07-30 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1991-07-22 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 1991-07-17 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 1991-07-09 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1991-07-04 | 680 | 680 | 680 | 680 | 14,000 | 3,400 |
| 1991-06-21 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1991-06-17 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-06-14 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1991-06-13 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1991-06-04 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-05-31 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-05-17 | 762 | 762 | 762 | 762 | 2,000 | 3,810 |
| 1991-05-10 | 772 | 772 | 772 | 772 | 1,000 | 3,860 |
| 1991-05-09 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1991-04-03 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1991-03-27 | 858 | 858 | 858 | 858 | 2,000 | 4,290 |
| 1991-03-25 | 858 | 858 | 858 | 858 | 2,000 | 4,290 |
| 1991-03-20 | 880 | 880 | 875 | 875 | 3,000 | 4,375 |
| 1991-03-19 | 860 | 882 | 860 | 882 | 13,000 | 4,410 |
| 1991-03-18 | 849 | 850 | 849 | 850 | 2,000 | 4,250 |
| 1991-03-12 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1991-03-08 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1991-02-22 | 760 | 760 | 749 | 749 | 2,000 | 3,745 |
| 1991-02-21 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1991-02-19 | 773 | 781 | 773 | 781 | 2,000 | 3,905 |
| 1991-02-18 | 773 | 774 | 770 | 770 | 3,000 | 3,850 |
| 1991-02-13 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1991-02-12 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1991-02-07 | 598 | 598 | 598 | 598 | 6,000 | 2,990 |
| 1991-02-05 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1991-01-28 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1991-01-24 | 525 | 525 | 515 | 515 | 2,000 | 2,575 |
| 1991-01-18 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1991-01-10 | 545 | 545 | 545 | 545 | 4,000 | 2,725 |
| 1991-01-09 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
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
