4046 (株)大阪ソーダ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-12-29 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-12-28 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-12-22 | 235 | 235 | 230 | 230 | 15,000 | 1,150 |
| 1998-12-16 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 1998-12-15 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1998-12-11 | 240 | 240 | 240 | 240 | 25,000 | 1,200 |
| 1998-12-10 | 255 | 255 | 255 | 255 | 13,000 | 1,275 |
| 1998-12-09 | 259 | 259 | 253 | 253 | 9,000 | 1,265 |
| 1998-12-08 | 249 | 263 | 249 | 263 | 10,000 | 1,315 |
| 1998-12-07 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1998-12-03 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 1998-11-25 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1998-11-19 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1998-11-13 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1998-11-04 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1998-10-28 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 1998-10-27 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 1998-10-26 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1998-10-23 | 210 | 210 | 207 | 207 | 9,000 | 1,035 |
| 1998-10-22 | 227 | 227 | 227 | 227 | 6,000 | 1,135 |
| 1998-10-20 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-10-15 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-10-14 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 1998-09-30 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1998-09-28 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1998-09-24 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-09-22 | 230 | 235 | 229 | 230 | 15,000 | 1,150 |
| 1998-09-18 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 1998-09-11 | 236 | 236 | 236 | 236 | 39,000 | 1,180 |
| 1998-09-10 | 239 | 241 | 239 | 241 | 2,000 | 1,205 |
| 1998-09-09 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-09-08 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-09-07 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1998-09-03 | 260 | 265 | 260 | 265 | 3,000 | 1,325 |
| 1998-09-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-08-31 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 1998-08-28 | 262 | 263 | 262 | 263 | 5,000 | 1,315 |
| 1998-08-24 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 1998-08-21 | 294 | 300 | 293 | 300 | 11,000 | 1,500 |
| 1998-08-20 | 288 | 293 | 288 | 293 | 2,000 | 1,465 |
| 1998-08-18 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1998-08-17 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 1998-08-13 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-08-06 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1998-08-04 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1998-08-03 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1998-07-30 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1998-07-27 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 1998-07-24 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 1998-07-22 | 330 | 330 | 322 | 322 | 17,000 | 1,610 |
| 1998-07-21 | 331 | 331 | 331 | 331 | 11,000 | 1,655 |
| 1998-07-17 | 336 | 336 | 331 | 331 | 3,000 | 1,655 |
| 1998-07-16 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1998-07-15 | 338 | 338 | 332 | 332 | 2,000 | 1,660 |
| 1998-07-13 | 327 | 332 | 327 | 332 | 2,000 | 1,660 |
| 1998-07-10 | 360 | 360 | 340 | 340 | 6,000 | 1,700 |
| 1998-07-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1998-07-08 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 1998-07-07 | 350 | 356 | 350 | 356 | 3,000 | 1,780 |
| 1998-07-06 | 352 | 355 | 347 | 350 | 14,000 | 1,750 |
| 1998-07-03 | 339 | 339 | 336 | 336 | 3,000 | 1,680 |
| 1998-07-02 | 345 | 345 | 341 | 341 | 6,000 | 1,705 |
| 1998-07-01 | 337 | 337 | 335 | 335 | 4,000 | 1,675 |
| 1998-06-30 | 361 | 361 | 347 | 350 | 11,000 | 1,750 |
| 1998-06-29 | 330 | 342 | 330 | 337 | 19,000 | 1,685 |
| 1998-06-26 | 321 | 325 | 321 | 325 | 5,000 | 1,625 |
| 1998-06-25 | 320 | 321 | 320 | 320 | 16,000 | 1,600 |
| 1998-06-24 | 324 | 324 | 313 | 313 | 12,000 | 1,565 |
| 1998-06-23 | 303 | 319 | 303 | 319 | 13,000 | 1,595 |
| 1998-06-22 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1998-06-19 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 1998-06-18 | 294 | 300 | 294 | 300 | 11,000 | 1,500 |
| 1998-06-17 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1998-06-15 | 294 | 294 | 291 | 291 | 16,000 | 1,455 |
| 1998-06-12 | 298 | 298 | 290 | 290 | 34,000 | 1,450 |
| 1998-06-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-06-09 | 305 | 305 | 293 | 293 | 9,000 | 1,465 |
| 1998-06-08 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 1998-06-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1998-05-29 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1998-05-28 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-05-26 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-05-22 | 283 | 283 | 283 | 283 | 5,000 | 1,415 |
| 1998-05-21 | 271 | 278 | 271 | 278 | 15,000 | 1,390 |
| 1998-05-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-05-15 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1998-05-13 | 271 | 271 | 270 | 270 | 4,000 | 1,350 |
| 1998-05-12 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 1998-05-06 | 294 | 294 | 290 | 290 | 4,000 | 1,450 |
| 1998-05-01 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1998-04-30 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 1998-04-23 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-04-20 | 308 | 308 | 291 | 291 | 2,000 | 1,455 |
| 1998-04-16 | 307 | 307 | 303 | 303 | 4,000 | 1,515 |
| 1998-04-15 | 298 | 307 | 298 | 307 | 3,000 | 1,535 |
| 1998-04-13 | 310 | 310 | 304 | 304 | 3,000 | 1,520 |
| 1998-04-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-04-09 | 305 | 309 | 305 | 309 | 10,000 | 1,545 |
| 1998-04-07 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1998-04-03 | 250 | 257 | 250 | 254 | 4,000 | 1,270 |
| 1998-03-31 | 273 | 279 | 273 | 279 | 2,000 | 1,395 |
| 1998-03-30 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 1998-03-26 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 1998-03-24 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1998-03-23 | 298 | 300 | 290 | 290 | 13,000 | 1,450 |
| 1998-03-20 | 291 | 295 | 291 | 292 | 19,000 | 1,460 |
| 1998-03-19 | 296 | 296 | 287 | 290 | 61,000 | 1,450 |
| 1998-03-18 | 306 | 307 | 283 | 283 | 42,000 | 1,415 |
| 1998-03-17 | 257 | 293 | 257 | 290 | 27,000 | 1,450 |
| 1998-03-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-03-13 | 221 | 229 | 221 | 229 | 9,000 | 1,145 |
| 1998-03-11 | 233 | 233 | 231 | 231 | 8,000 | 1,155 |
| 1998-03-10 | 226 | 226 | 225 | 226 | 102,000 | 1,130 |
| 1998-03-09 | 222 | 233 | 222 | 228 | 6,000 | 1,140 |
| 1998-03-03 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1998-02-24 | 218 | 218 | 218 | 218 | 101,000 | 1,090 |
| 1998-02-20 | 226 | 226 | 220 | 220 | 2,000 | 1,100 |
| 1998-02-18 | 218 | 218 | 216 | 216 | 2,000 | 1,080 |
| 1998-02-17 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 1998-02-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-02-12 | 250 | 250 | 238 | 238 | 5,000 | 1,190 |
| 1998-02-10 | 245 | 245 | 245 | 245 | 100,000 | 1,225 |
| 1998-02-03 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 1998-02-02 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-01-30 | 221 | 221 | 217 | 217 | 4,000 | 1,085 |
| 1998-01-29 | 250 | 251 | 230 | 230 | 8,000 | 1,150 |
| 1998-01-28 | 232 | 249 | 232 | 249 | 11,000 | 1,245 |
| 1998-01-27 | 217 | 222 | 217 | 222 | 6,000 | 1,110 |
| 1998-01-26 | 219 | 227 | 219 | 222 | 16,000 | 1,110 |
| 1998-01-23 | 196 | 208 | 196 | 208 | 4,000 | 1,040 |
| 1998-01-22 | 195 | 196 | 195 | 196 | 5,000 | 980 |
| 1998-01-21 | 190 | 196 | 190 | 196 | 12,000 | 980 |
| 1998-01-20 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 1998-01-19 | 175 | 185 | 175 | 185 | 23,000 | 925 |
| 1998-01-08 | 160 | 160 | 160 | 160 | 1,000 | 800 |
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
