4046 (株)大阪ソーダ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1995-12-27 | 505 | 506 | 500 | 501 | 30,000 | 2,505 |
| 1995-12-25 | 493 | 493 | 485 | 485 | 4,000 | 2,425 |
| 1995-12-22 | 495 | 495 | 492 | 492 | 16,000 | 2,460 |
| 1995-12-21 | 499 | 500 | 495 | 497 | 22,000 | 2,485 |
| 1995-12-19 | 481 | 481 | 479 | 479 | 2,000 | 2,395 |
| 1995-12-18 | 480 | 486 | 480 | 482 | 25,000 | 2,410 |
| 1995-12-15 | 470 | 485 | 470 | 485 | 27,000 | 2,425 |
| 1995-12-14 | 469 | 470 | 469 | 470 | 5,000 | 2,350 |
| 1995-12-13 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1995-12-12 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1995-12-11 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1995-12-08 | 464 | 464 | 464 | 464 | 7,000 | 2,320 |
| 1995-12-07 | 470 | 470 | 470 | 470 | 13,000 | 2,350 |
| 1995-12-06 | 473 | 473 | 473 | 473 | 17,000 | 2,365 |
| 1995-12-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-11-30 | 473 | 475 | 473 | 475 | 3,000 | 2,375 |
| 1995-11-29 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1995-11-21 | 447 | 447 | 447 | 447 | 7,000 | 2,235 |
| 1995-11-20 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 1995-11-17 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1995-11-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-10-24 | 418 | 418 | 418 | 418 | 8,000 | 2,090 |
| 1995-10-11 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 1995-10-06 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1995-09-21 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 1995-09-20 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1995-09-13 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 1995-09-08 | 443 | 443 | 443 | 443 | 21,000 | 2,215 |
| 1995-09-04 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
| 1995-08-30 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1995-08-25 | 476 | 490 | 476 | 490 | 3,000 | 2,450 |
| 1995-08-23 | 445 | 446 | 445 | 446 | 9,000 | 2,230 |
| 1995-08-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-08-17 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1995-08-16 | 406 | 406 | 406 | 406 | 4,000 | 2,030 |
| 1995-08-01 | 373 | 373 | 373 | 373 | 20,000 | 1,865 |
| 1995-07-27 | 383 | 383 | 383 | 383 | 7,000 | 1,915 |
| 1995-07-21 | 385 | 385 | 385 | 385 | 10,000 | 1,925 |
| 1995-07-04 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1995-06-27 | 360 | 360 | 360 | 360 | 34,000 | 1,800 |
| 1995-06-23 | 338 | 338 | 338 | 338 | 10,000 | 1,690 |
| 1995-06-21 | 325 | 325 | 325 | 325 | 12,000 | 1,625 |
| 1995-06-16 | 326 | 326 | 326 | 326 | 4,000 | 1,630 |
| 1995-06-09 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 1995-05-29 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 1995-05-23 | 361 | 361 | 357 | 357 | 12,000 | 1,785 |
| 1995-05-10 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1995-05-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-05-01 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 1995-04-27 | 399 | 399 | 395 | 395 | 2,000 | 1,975 |
| 1995-04-26 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1995-04-21 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1995-03-28 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1995-03-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1995-03-22 | 385 | 385 | 385 | 385 | 9,000 | 1,925 |
| 1995-03-09 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1995-02-22 | 402 | 408 | 402 | 408 | 13,000 | 2,040 |
| 1995-01-23 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
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
