4046 (株)大阪ソーダ の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-18 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
1992-12-11 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
1992-12-03 | 476 | 476 | 476 | 476 | 15,000 | 2,380 |
1992-11-30 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
1992-11-09 | 483 | 483 | 483 | 483 | 59,000 | 2,415 |
1992-10-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
1992-10-01 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
1992-09-10 | 520 | 520 | 520 | 520 | 35,000 | 2,600 |
1992-09-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1992-07-30 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
1992-07-21 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
1992-06-25 | 592 | 592 | 588 | 588 | 6,000 | 2,940 |
1992-06-24 | 638 | 638 | 621 | 621 | 2,000 | 3,105 |
1992-06-19 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
1992-06-17 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
1992-06-15 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
1992-06-12 | 750 | 755 | 750 | 755 | 8,000 | 3,775 |
1992-06-04 | 720 | 720 | 700 | 700 | 6,000 | 3,500 |
1992-06-03 | 717 | 724 | 700 | 700 | 11,000 | 3,500 |
1992-06-02 | 695 | 695 | 690 | 690 | 3,000 | 3,450 |
1992-05-29 | 678 | 680 | 671 | 680 | 6,000 | 3,400 |
1992-05-28 | 677 | 689 | 675 | 675 | 12,000 | 3,375 |
1992-05-22 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
1992-05-20 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
1992-05-19 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
1992-05-15 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
1992-04-24 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
1992-04-23 | 417 | 417 | 417 | 417 | 10,000 | 2,085 |
1992-04-02 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
1992-03-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
1992-03-12 | 515 | 530 | 515 | 530 | 2,000 | 2,650 |
1992-03-11 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
1992-03-02 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1992-02-12 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
1992-01-06 | 650 | 650 | 650 | 650 | 13,000 | 3,250 |
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