4046 (株)大阪ソーダ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 347 | 348 | 339 | 339 | 11,000 | 339 |
| 1996-12-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1996-12-20 | 373 | 373 | 373 | 373 | 9,000 | 373 |
| 1996-12-17 | 399 | 400 | 399 | 399 | 5,000 | 399 |
| 1996-12-13 | 387 | 387 | 387 | 387 | 23,000 | 387 |
| 1996-12-09 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1996-12-06 | 410 | 410 | 410 | 410 | 18,000 | 410 |
| 1996-12-04 | 396 | 396 | 396 | 396 | 10,000 | 396 |
| 1996-12-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1996-11-29 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1996-11-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1996-11-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1996-11-26 | 423 | 423 | 407 | 407 | 11,000 | 407 |
| 1996-11-25 | 407 | 407 | 407 | 407 | 5,000 | 407 |
| 1996-11-22 | 417 | 417 | 417 | 417 | 8,000 | 417 |
| 1996-11-21 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1996-11-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1996-11-13 | 432 | 434 | 430 | 434 | 4,000 | 434 |
| 1996-11-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1996-11-06 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1996-10-31 | 415 | 415 | 412 | 412 | 2,000 | 412 |
| 1996-10-29 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1996-10-25 | 407 | 407 | 406 | 406 | 2,000 | 406 |
| 1996-10-23 | 430 | 430 | 425 | 425 | 9,000 | 425 |
| 1996-10-21 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1996-10-18 | 432 | 432 | 432 | 432 | 6,000 | 432 |
| 1996-10-17 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1996-10-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1996-10-11 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1996-10-09 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 1996-10-08 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1996-10-04 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1996-10-03 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1996-09-30 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1996-09-27 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1996-09-20 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1996-09-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1996-09-13 | 439 | 439 | 439 | 439 | 9,000 | 439 |
| 1996-09-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1996-09-10 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1996-09-06 | 437 | 437 | 435 | 435 | 3,000 | 435 |
| 1996-09-04 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1996-09-02 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1996-08-30 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 1996-08-23 | 483 | 483 | 483 | 483 | 5,000 | 483 |
| 1996-08-21 | 483 | 487 | 483 | 487 | 11,000 | 487 |
| 1996-08-16 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1996-08-15 | 458 | 458 | 458 | 458 | 5,000 | 458 |
| 1996-08-09 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 1996-08-08 | 447 | 447 | 440 | 440 | 7,000 | 440 |
| 1996-08-07 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1996-08-02 | 472 | 472 | 468 | 468 | 10,000 | 468 |
| 1996-07-30 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1996-07-29 | 496 | 497 | 495 | 495 | 7,000 | 495 |
| 1996-07-26 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1996-07-24 | 507 | 510 | 507 | 510 | 2,000 | 510 |
| 1996-07-23 | 528 | 528 | 518 | 519 | 9,000 | 519 |
| 1996-07-22 | 539 | 539 | 535 | 535 | 2,000 | 535 |
| 1996-07-18 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-07-16 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1996-07-12 | 502 | 502 | 501 | 501 | 6,000 | 501 |
| 1996-07-11 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1996-07-10 | 516 | 516 | 516 | 516 | 4,000 | 516 |
| 1996-07-08 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1996-07-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1996-07-02 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1996-07-01 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 1996-06-28 | 538 | 540 | 538 | 540 | 3,000 | 540 |
| 1996-06-26 | 526 | 538 | 526 | 538 | 2,000 | 538 |
| 1996-06-25 | 524 | 524 | 523 | 523 | 7,000 | 523 |
| 1996-06-24 | 524 | 525 | 524 | 524 | 18,000 | 524 |
| 1996-06-21 | 512 | 513 | 512 | 512 | 7,000 | 512 |
| 1996-06-20 | 517 | 517 | 511 | 511 | 3,000 | 511 |
| 1996-06-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-06-17 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1996-06-14 | 495 | 495 | 495 | 495 | 38,000 | 495 |
| 1996-06-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1996-06-12 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1996-06-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-06-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-05-30 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1996-05-28 | 533 | 543 | 533 | 543 | 2,000 | 543 |
| 1996-05-24 | 544 | 548 | 544 | 548 | 2,000 | 548 |
| 1996-05-22 | 554 | 554 | 552 | 553 | 14,000 | 553 |
| 1996-05-20 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1996-05-17 | 560 | 576 | 560 | 572 | 25,000 | 572 |
| 1996-05-16 | 547 | 555 | 547 | 550 | 10,000 | 550 |
| 1996-05-15 | 549 | 549 | 548 | 548 | 14,000 | 548 |
| 1996-05-14 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 1996-05-13 | 549 | 550 | 545 | 545 | 10,000 | 545 |
| 1996-05-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1996-05-02 | 550 | 550 | 544 | 544 | 6,000 | 544 |
| 1996-04-26 | 563 | 563 | 563 | 563 | 4,000 | 563 |
| 1996-04-25 | 551 | 558 | 551 | 558 | 106,000 | 558 |
| 1996-04-23 | 545 | 551 | 545 | 550 | 11,000 | 550 |
| 1996-04-19 | 535 | 535 | 520 | 520 | 4,000 | 520 |
| 1996-04-17 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 1996-04-16 | 540 | 550 | 540 | 544 | 9,000 | 544 |
| 1996-04-15 | 544 | 547 | 544 | 547 | 4,000 | 547 |
| 1996-04-12 | 547 | 548 | 547 | 548 | 8,000 | 548 |
| 1996-04-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-04-08 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 1996-04-05 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1996-04-04 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 1996-04-03 | 530 | 530 | 527 | 527 | 4,000 | 527 |
| 1996-04-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-04-01 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1996-03-29 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1996-03-28 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 1996-03-27 | 510 | 510 | 505 | 505 | 7,000 | 505 |
| 1996-03-26 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1996-03-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1996-03-21 | 498 | 498 | 498 | 498 | 6,000 | 498 |
| 1996-03-19 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 1996-03-18 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1996-03-11 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1996-03-08 | 472 | 472 | 472 | 472 | 12,000 | 472 |
| 1996-03-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-02-28 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1996-02-27 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1996-02-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-02-21 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1996-02-20 | 488 | 488 | 485 | 488 | 13,000 | 488 |
| 1996-02-19 | 489 | 498 | 489 | 490 | 83,000 | 490 |
| 1996-02-16 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1996-02-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-02-09 | 524 | 524 | 524 | 524 | 4,000 | 524 |
| 1996-02-08 | 544 | 544 | 540 | 540 | 3,000 | 540 |
| 1996-02-07 | 536 | 545 | 536 | 540 | 15,000 | 540 |
| 1996-02-06 | 541 | 541 | 530 | 530 | 5,000 | 530 |
| 1996-02-05 | 546 | 560 | 546 | 560 | 3,000 | 560 |
| 1996-02-02 | 542 | 545 | 542 | 545 | 9,000 | 545 |
| 1996-02-01 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 1996-01-31 | 530 | 542 | 530 | 542 | 9,000 | 542 |
| 1996-01-30 | 570 | 570 | 555 | 556 | 30,000 | 556 |
| 1996-01-29 | 498 | 555 | 498 | 555 | 6,000 | 555 |
| 1996-01-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-01-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-01-23 | 488 | 488 | 488 | 488 | 8,000 | 488 |
| 1996-01-22 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1996-01-19 | 483 | 483 | 483 | 483 | 50,000 | 483 |
| 1996-01-17 | 498 | 503 | 498 | 500 | 3,000 | 500 |
| 1996-01-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-01-12 | 502 | 502 | 498 | 498 | 75,000 | 498 |
| 1996-01-10 | 510 | 510 | 500 | 510 | 7,000 | 510 |
| 1996-01-09 | 515 | 515 | 510 | 510 | 9,000 | 510 |
| 1996-01-08 | 527 | 527 | 515 | 515 | 19,000 | 515 |
| 1996-01-05 | 510 | 519 | 505 | 518 | 44,000 | 518 |
| 1996-01-04 | 495 | 501 | 495 | 501 | 2,000 | 501 |
分割・併合履歴 ： [2024-09-27]1株→5株 [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
