4046 (株)大阪ソーダ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1997-12-25 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 1997-12-24 | 145 | 150 | 145 | 150 | 17,000 | 750 |
| 1997-12-22 | 165 | 165 | 158 | 158 | 3,000 | 790 |
| 1997-12-19 | 179 | 179 | 179 | 179 | 10,000 | 895 |
| 1997-12-16 | 189 | 190 | 189 | 190 | 24,000 | 950 |
| 1997-12-15 | 190 | 190 | 188 | 188 | 15,000 | 940 |
| 1997-12-12 | 191 | 191 | 190 | 190 | 32,000 | 950 |
| 1997-12-11 | 195 | 195 | 192 | 192 | 22,000 | 960 |
| 1997-12-09 | 195 | 195 | 192 | 195 | 40,000 | 975 |
| 1997-12-08 | 195 | 195 | 195 | 195 | 25,000 | 975 |
| 1997-12-03 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1997-11-28 | 192 | 192 | 192 | 192 | 4,000 | 960 |
| 1997-11-26 | 207 | 207 | 204 | 204 | 21,000 | 1,020 |
| 1997-11-21 | 212 | 212 | 212 | 212 | 19,000 | 1,060 |
| 1997-11-20 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 1997-11-18 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1997-11-17 | 210 | 211 | 210 | 210 | 26,000 | 1,050 |
| 1997-11-14 | 209 | 209 | 205 | 205 | 27,000 | 1,025 |
| 1997-11-13 | 206 | 206 | 205 | 205 | 20,000 | 1,025 |
| 1997-11-12 | 210 | 210 | 210 | 210 | 12,000 | 1,050 |
| 1997-11-11 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 1997-11-10 | 210 | 210 | 209 | 209 | 23,000 | 1,045 |
| 1997-11-07 | 212 | 220 | 212 | 215 | 26,000 | 1,075 |
| 1997-11-06 | 220 | 220 | 216 | 216 | 15,000 | 1,080 |
| 1997-11-04 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-10-30 | 217 | 217 | 217 | 217 | 10,000 | 1,085 |
| 1997-10-28 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1997-10-24 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-10-23 | 232 | 232 | 232 | 232 | 7,000 | 1,160 |
| 1997-10-22 | 226 | 230 | 226 | 230 | 14,000 | 1,150 |
| 1997-10-21 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 1997-10-20 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 1997-10-15 | 200 | 205 | 200 | 205 | 7,000 | 1,025 |
| 1997-10-14 | 208 | 208 | 205 | 205 | 6,000 | 1,025 |
| 1997-10-13 | 208 | 208 | 208 | 208 | 10,000 | 1,040 |
| 1997-10-07 | 210 | 210 | 208 | 210 | 12,000 | 1,050 |
| 1997-10-06 | 202 | 205 | 202 | 205 | 16,000 | 1,025 |
| 1997-10-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-10-02 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1997-09-26 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1997-09-22 | 235 | 235 | 231 | 231 | 15,000 | 1,155 |
| 1997-09-19 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1997-09-18 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1997-09-17 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1997-09-12 | 229 | 230 | 229 | 230 | 22,000 | 1,150 |
| 1997-09-09 | 258 | 258 | 258 | 258 | 5,000 | 1,290 |
| 1997-09-05 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1997-09-03 | 255 | 255 | 255 | 255 | 9,000 | 1,275 |
| 1997-08-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-08-21 | 275 | 275 | 275 | 275 | 16,000 | 1,375 |
| 1997-08-13 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1997-08-07 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1997-08-06 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1997-07-30 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-07-29 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 1997-07-25 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1997-07-23 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 1997-07-16 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1997-07-14 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1997-07-10 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1997-07-09 | 292 | 292 | 290 | 290 | 4,000 | 1,450 |
| 1997-07-01 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1997-06-30 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1997-06-26 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 1997-06-25 | 314 | 314 | 314 | 314 | 13,000 | 1,570 |
| 1997-06-24 | 318 | 318 | 318 | 318 | 24,000 | 1,590 |
| 1997-06-23 | 320 | 320 | 320 | 320 | 9,000 | 1,600 |
| 1997-06-20 | 315 | 318 | 315 | 318 | 5,000 | 1,590 |
| 1997-06-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-06-13 | 333 | 333 | 333 | 333 | 9,000 | 1,665 |
| 1997-06-11 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1997-06-09 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1997-05-30 | 320 | 325 | 320 | 325 | 6,000 | 1,625 |
| 1997-05-21 | 324 | 324 | 320 | 320 | 4,000 | 1,600 |
| 1997-05-19 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1997-05-15 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1997-05-14 | 318 | 318 | 317 | 317 | 3,000 | 1,585 |
| 1997-05-12 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1997-05-09 | 313 | 313 | 310 | 310 | 3,000 | 1,550 |
| 1997-05-08 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 1997-05-07 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1997-04-28 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 1997-04-25 | 314 | 319 | 314 | 319 | 10,000 | 1,595 |
| 1997-04-24 | 317 | 317 | 317 | 317 | 8,000 | 1,585 |
| 1997-04-23 | 325 | 325 | 325 | 325 | 10,000 | 1,625 |
| 1997-04-21 | 323 | 323 | 323 | 323 | 5,000 | 1,615 |
| 1997-04-18 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 1997-04-10 | 283 | 283 | 279 | 279 | 5,000 | 1,395 |
| 1997-04-03 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1997-03-31 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-03-28 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 1997-03-26 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1997-03-21 | 312 | 312 | 311 | 311 | 12,000 | 1,555 |
| 1997-03-14 | 317 | 318 | 317 | 318 | 21,000 | 1,590 |
| 1997-03-05 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1997-03-04 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1997-02-26 | 342 | 342 | 342 | 342 | 5,000 | 1,710 |
| 1997-02-25 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1997-02-21 | 336 | 336 | 336 | 336 | 11,000 | 1,680 |
| 1997-02-19 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1997-02-14 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 1997-02-13 | 326 | 326 | 326 | 326 | 5,000 | 1,630 |
| 1997-02-07 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1997-01-22 | 340 | 340 | 340 | 340 | 10,000 | 1,700 |
| 1997-01-14 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1997-01-08 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1997-01-06 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
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
