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
1996-12-2634734833933911,0001,695
1996-12-253473473473471,0001,735
1996-12-203733733733739,0001,865
1996-12-173994003993995,0001,995
1996-12-1338738738738723,0001,935
1996-12-094024024024021,0002,010
1996-12-0641041041041018,0002,050
1996-12-0439639639639610,0001,980
1996-12-034004004004002,0002,000
1996-11-294094094094092,0002,045
1996-11-284104104104101,0002,050
1996-11-274104104104102,0002,050
1996-11-2642342340740711,0002,035
1996-11-254074074074075,0002,035
1996-11-224174174174178,0002,085
1996-11-214204204204207,0002,100
1996-11-204304304304301,0002,150
1996-11-134324344304344,0002,170
1996-11-114354354354351,0002,175
1996-11-064334334334331,0002,165
1996-10-314154154124122,0002,060
1996-10-294084084084081,0002,040
1996-10-254074074064062,0002,030
1996-10-234304304254259,0002,125
1996-10-214434434434431,0002,215
1996-10-184324324324326,0002,160
1996-10-174254254254255,0002,125
1996-10-144254254254251,0002,125
1996-10-114254254254252,0002,125
1996-10-094334334334332,0002,165
1996-10-084354354354352,0002,175
1996-10-044394394394392,0002,195
1996-10-034474474474471,0002,235
1996-09-304474474474471,0002,235
1996-09-274474474474471,0002,235
1996-09-204604604604607,0002,300
1996-09-194504504504501,0002,250
1996-09-134394394394399,0002,195
1996-09-124354354354351,0002,175
1996-09-104354354354352,0002,175
1996-09-064374374354353,0002,175
1996-09-044414414414411,0002,205
1996-09-024544544544541,0002,270
1996-08-304534544534542,0002,270
1996-08-234834834834835,0002,415
1996-08-2148348748348711,0002,435
1996-08-164674674674671,0002,335
1996-08-154584584584585,0002,290
1996-08-094414414404403,0002,200
1996-08-084474474404407,0002,200
1996-08-074504504454452,0002,225
1996-08-0247247246846810,0002,340
1996-07-304804804804806,0002,400
1996-07-294964974954957,0002,475
1996-07-265095095095092,0002,545
1996-07-245075105075102,0002,550
1996-07-235285285185199,0002,595
1996-07-225395395355352,0002,675
1996-07-185015015015011,0002,505
1996-07-164954954954952,0002,475
1996-07-125025025015016,0002,505
1996-07-114984984984981,0002,490
1996-07-105165165165164,0002,580
1996-07-085105105105104,0002,550
1996-07-055155155155151,0002,575
1996-07-025255255255252,0002,625
1996-07-015105125105123,0002,560
1996-06-285385405385403,0002,700
1996-06-265265385265382,0002,690
1996-06-255245245235237,0002,615
1996-06-2452452552452418,0002,620
1996-06-215125135125127,0002,560
1996-06-205175175115113,0002,555
1996-06-195105105105101,0002,550
1996-06-175115115115111,0002,555
1996-06-1449549549549538,0002,475
1996-06-135055055055051,0002,525
1996-06-125055055055052,0002,525
1996-06-115005005005001,0002,500
1996-06-035305305305301,0002,650
1996-05-305405405405402,0002,700
1996-05-285335435335432,0002,715
1996-05-245445485445482,0002,740
1996-05-2255455455255314,0002,765
1996-05-205625625625622,0002,810
1996-05-1756057656057225,0002,860
1996-05-1654755554755010,0002,750
1996-05-1554954954854814,0002,740
1996-05-145405505405505,0002,750
1996-05-1354955054554510,0002,725
1996-05-105455455455451,0002,725
1996-05-025505505445446,0002,720
1996-04-265635635635634,0002,815
1996-04-25551558551558106,0002,790
1996-04-2354555154555011,0002,750
1996-04-195355355205204,0002,600
1996-04-175375375375372,0002,685
1996-04-165405505405449,0002,720
1996-04-155445475445474,0002,735
1996-04-125475485475488,0002,740
1996-04-095305305305301,0002,650
1996-04-085475475475472,0002,735
1996-04-055495495495492,0002,745
1996-04-045355365355362,0002,680
1996-04-035305305275274,0002,635
1996-04-025305305305302,0002,650
1996-04-0153053053053012,0002,650
1996-03-295275275275271,0002,635
1996-03-285155205155202,0002,600
1996-03-275105105055057,0002,525
1996-03-265015015015012,0002,505
1996-03-224854854854851,0002,425
1996-03-214984984984986,0002,490
1996-03-194934934934932,0002,465
1996-03-184774774774771,0002,385
1996-03-114724724724721,0002,360
1996-03-0847247247247212,0002,360
1996-03-055005005005001,0002,500
1996-02-284924924924921,0002,460
1996-02-274924924924921,0002,460
1996-02-235005005005001,0002,500
1996-02-214954954954956,0002,475
1996-02-2048848848548813,0002,440
1996-02-1948949848949083,0002,450
1996-02-165125125125121,0002,560
1996-02-145255255255251,0002,625
1996-02-095245245245244,0002,620
1996-02-085445445405403,0002,700
1996-02-0753654553654015,0002,700
1996-02-065415415305305,0002,650
1996-02-055465605465603,0002,800
1996-02-025425455425459,0002,725
1996-02-015405405355353,0002,675
1996-01-315305425305429,0002,710
1996-01-3057057055555630,0002,780
1996-01-294985554985556,0002,775
1996-01-254804804804801,0002,400
1996-01-244804804804801,0002,400
1996-01-234884884884888,0002,440
1996-01-224814814814811,0002,405
1996-01-1948348348348350,0002,415
1996-01-174985034985003,0002,500
1996-01-165005005005001,0002,500
1996-01-1250250249849875,0002,490
1996-01-105105105005107,0002,550
1996-01-095155155105109,0002,550
1996-01-0852752751551519,0002,575
1996-01-0551051950551844,0002,590
1996-01-044955014955012,0002,505

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