4046 (株)大阪ソーダ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 190 | 180 | 190 | 3,000 | 950 |
| 1999-12-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-12-27 | 185 | 200 | 185 | 200 | 16,000 | 1,000 |
| 1999-12-24 | 200 | 200 | 189 | 189 | 42,000 | 945 |
| 1999-12-20 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 1999-12-17 | 190 | 195 | 190 | 195 | 4,000 | 975 |
| 1999-12-16 | 196 | 196 | 186 | 186 | 10,000 | 930 |
| 1999-12-15 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 1999-12-14 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1999-12-13 | 194 | 194 | 191 | 191 | 2,000 | 955 |
| 1999-12-10 | 184 | 184 | 184 | 184 | 47,000 | 920 |
| 1999-12-09 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 1999-12-08 | 197 | 197 | 194 | 194 | 2,000 | 970 |
| 1999-12-06 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1999-12-03 | 202 | 205 | 202 | 205 | 2,000 | 1,025 |
| 1999-12-02 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1999-12-01 | 210 | 210 | 205 | 205 | 2,000 | 1,025 |
| 1999-11-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-11-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-11-26 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-11-25 | 210 | 210 | 195 | 195 | 7,000 | 975 |
| 1999-11-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-11-19 | 220 | 220 | 215 | 215 | 3,000 | 1,075 |
| 1999-11-18 | 221 | 221 | 220 | 220 | 10,000 | 1,100 |
| 1999-11-17 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1999-11-16 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 1999-11-15 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1999-11-12 | 215 | 215 | 210 | 210 | 13,000 | 1,050 |
| 1999-11-11 | 216 | 220 | 215 | 215 | 12,000 | 1,075 |
| 1999-11-10 | 222 | 222 | 216 | 216 | 5,000 | 1,080 |
| 1999-11-09 | 216 | 216 | 215 | 215 | 4,000 | 1,075 |
| 1999-11-08 | 217 | 217 | 216 | 216 | 5,000 | 1,080 |
| 1999-11-05 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-11-04 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-10-29 | 221 | 221 | 216 | 216 | 2,000 | 1,080 |
| 1999-10-28 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1999-10-27 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1999-10-26 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1999-10-22 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-10-21 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-10-20 | 212 | 212 | 210 | 210 | 2,000 | 1,050 |
| 1999-10-19 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-10-18 | 210 | 211 | 210 | 210 | 3,000 | 1,050 |
| 1999-10-12 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-10-08 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1999-10-07 | 221 | 222 | 220 | 222 | 4,000 | 1,110 |
| 1999-10-06 | 230 | 230 | 221 | 221 | 8,000 | 1,105 |
| 1999-10-01 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 1999-09-29 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 1999-09-28 | 218 | 218 | 213 | 213 | 2,000 | 1,065 |
| 1999-09-20 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1999-09-14 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-09-13 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1999-09-10 | 240 | 240 | 240 | 240 | 31,000 | 1,200 |
| 1999-09-03 | 250 | 250 | 235 | 235 | 2,000 | 1,175 |
| 1999-08-30 | 250 | 252 | 250 | 250 | 12,000 | 1,250 |
| 1999-08-27 | 246 | 246 | 240 | 240 | 6,000 | 1,200 |
| 1999-08-25 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 1999-08-19 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1999-08-17 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 1999-08-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-08-11 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 1999-08-10 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1999-08-09 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-08-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-08-03 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 1999-08-02 | 264 | 264 | 259 | 259 | 2,000 | 1,295 |
| 1999-07-27 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1999-07-21 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 1999-07-19 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1999-07-16 | 270 | 272 | 264 | 270 | 9,000 | 1,350 |
| 1999-07-14 | 288 | 288 | 273 | 273 | 6,000 | 1,365 |
| 1999-07-13 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1999-07-09 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 1999-07-08 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1999-07-06 | 271 | 272 | 271 | 272 | 3,000 | 1,360 |
| 1999-07-01 | 280 | 280 | 272 | 272 | 12,000 | 1,360 |
| 1999-06-29 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1999-06-28 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1999-06-23 | 289 | 289 | 285 | 285 | 18,000 | 1,425 |
| 1999-06-22 | 295 | 299 | 295 | 299 | 2,000 | 1,495 |
| 1999-06-21 | 295 | 300 | 295 | 300 | 9,000 | 1,500 |
| 1999-06-18 | 285 | 300 | 277 | 300 | 11,000 | 1,500 |
| 1999-06-17 | 265 | 285 | 265 | 285 | 3,000 | 1,425 |
| 1999-06-15 | 274 | 275 | 270 | 270 | 10,000 | 1,350 |
| 1999-06-14 | 274 | 274 | 274 | 274 | 4,000 | 1,370 |
| 1999-06-11 | 285 | 285 | 275 | 275 | 49,000 | 1,375 |
| 1999-06-10 | 250 | 265 | 250 | 260 | 8,000 | 1,300 |
| 1999-06-09 | 255 | 255 | 250 | 250 | 11,000 | 1,250 |
| 1999-06-07 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1999-06-04 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-06-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-05-27 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 1999-05-24 | 280 | 280 | 280 | 280 | 13,000 | 1,400 |
| 1999-05-17 | 278 | 283 | 278 | 283 | 4,000 | 1,415 |
| 1999-05-14 | 294 | 294 | 293 | 293 | 4,000 | 1,465 |
| 1999-05-13 | 300 | 300 | 297 | 297 | 3,000 | 1,485 |
| 1999-05-12 | 286 | 305 | 286 | 305 | 52,000 | 1,525 |
| 1999-05-11 | 275 | 275 | 270 | 270 | 22,000 | 1,350 |
| 1999-05-07 | 264 | 264 | 260 | 260 | 12,000 | 1,300 |
| 1999-04-30 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1999-04-28 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 1999-04-26 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1999-04-21 | 274 | 274 | 274 | 274 | 12,000 | 1,370 |
| 1999-04-19 | 265 | 276 | 265 | 276 | 2,000 | 1,380 |
| 1999-04-15 | 276 | 276 | 265 | 265 | 2,000 | 1,325 |
| 1999-04-14 | 266 | 266 | 261 | 261 | 3,000 | 1,305 |
| 1999-04-13 | 266 | 266 | 261 | 261 | 9,000 | 1,305 |
| 1999-04-09 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 1999-04-08 | 246 | 260 | 246 | 260 | 15,000 | 1,300 |
| 1999-04-06 | 252 | 260 | 252 | 260 | 2,000 | 1,300 |
| 1999-04-05 | 242 | 257 | 242 | 252 | 5,000 | 1,260 |
| 1999-04-02 | 248 | 248 | 240 | 240 | 6,000 | 1,200 |
| 1999-04-01 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1999-03-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-03-29 | 241 | 241 | 241 | 241 | 7,000 | 1,205 |
| 1999-03-25 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1999-03-24 | 247 | 247 | 247 | 247 | 6,000 | 1,235 |
| 1999-03-23 | 247 | 247 | 247 | 247 | 7,000 | 1,235 |
| 1999-03-17 | 270 | 270 | 255 | 255 | 5,000 | 1,275 |
| 1999-03-12 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 1999-03-09 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-02-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-02-24 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1999-02-23 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 1999-02-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-02-08 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1999-02-05 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1999-02-03 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 1999-02-02 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 1999-02-01 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1999-01-29 | 263 | 268 | 263 | 268 | 6,000 | 1,340 |
| 1999-01-22 | 230 | 230 | 230 | 230 | 13,000 | 1,150 |
| 1999-01-21 | 220 | 222 | 220 | 222 | 9,000 | 1,110 |
| 1999-01-20 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1999-01-14 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 1999-01-13 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-01-12 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
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
