大阪ソーダ(4046)の株価時系列情報
大阪ソーダ(4046)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 475 | 500 | 470 | 500 | 56,000 |
1984/12/27 | 488 | 488 | 475 | 475 | 73,000 |
1984/12/26 | 495 | 495 | 495 | 495 | 78,000 |
1984/12/25 | 485 | 489 | 481 | 481 | 103,000 |
1984/12/24 | 490 | 495 | 485 | 485 | 112,000 |
1984/12/22 | 495 | 500 | 487 | 487 | 210,000 |
1984/12/21 | 515 | 515 | 490 | 490 | 125,000 |
1984/12/20 | 520 | 520 | 495 | 510 | 266,000 |
1984/12/19 | 537 | 537 | 518 | 525 | 272,000 |
1984/12/18 | 495 | 537 | 495 | 537 | 223,000 |
1984/12/17 | 490 | 495 | 490 | 495 | 440,000 |
1984/12/15 | 499 | 500 | 491 | 498 | 54,000 |
1984/12/14 | 480 | 480 | 480 | 480 | 1,000 |
1984/12/13 | 490 | 490 | 486 | 490 | 110,000 |
1984/12/12 | 492 | 495 | 489 | 490 | 94,000 |
1984/12/11 | 496 | 496 | 486 | 486 | 71,000 |
1984/12/10 | 493 | 496 | 485 | 495 | 95,000 |
1984/12/07 | 500 | 500 | 500 | 500 | 420,000 |
1984/12/06 | 500 | 500 | 491 | 498 | 149,000 |
1984/12/05 | 506 | 506 | 493 | 495 | 199,000 |
1984/12/04 | 510 | 510 | 510 | 510 | 456,000 |
1984/12/03 | 511 | 517 | 510 | 510 | 197,000 |
1984/12/01 | 510 | 511 | 509 | 510 | 78,000 |
1984/11/30 | 515 | 516 | 510 | 510 | 198,000 |
1984/11/29 | 508 | 530 | 508 | 511 | 210,000 |
1984/11/28 | 515 | 520 | 506 | 511 | 298,000 |
1984/11/27 | 530 | 540 | 525 | 525 | 126,000 |
1984/11/26 | 527 | 530 | 527 | 530 | 69,000 |
1984/11/24 | 540 | 543 | 530 | 530 | 138,000 |
1984/11/22 | 548 | 548 | 525 | 535 | 183,000 |
1984/11/21 | 548 | 554 | 548 | 554 | 201,000 |
1984/11/20 | 554 | 554 | 554 | 554 | 1,000 |
1984/11/19 | 545 | 555 | 536 | 554 | 313,000 |
1984/11/17 | 525 | 545 | 520 | 530 | 101,000 |
1984/11/16 | 525 | 535 | 520 | 520 | 165,000 |
1984/11/15 | 510 | 529 | 509 | 510 | 219,000 |
1984/11/14 | 519 | 525 | 512 | 512 | 201,000 |
1984/11/13 | 518 | 525 | 516 | 523 | 79,000 |
1984/11/12 | 530 | 532 | 516 | 530 | 173,000 |
1984/11/09 | 530 | 532 | 525 | 528 | 182,000 |
1984/11/08 | 530 | 530 | 530 | 530 | 4,000 |
1984/11/07 | 535 | 548 | 525 | 548 | 293,000 |
1984/11/06 | 557 | 557 | 540 | 540 | 235,000 |
1984/11/05 | 550 | 550 | 550 | 550 | 1,000 |
1984/11/02 | 526 | 558 | 526 | 535 | 397,000 |
1984/11/01 | 526 | 535 | 525 | 525 | 227,000 |
1984/10/31 | 540 | 550 | 525 | 525 | 289,000 |
1984/10/30 | 559 | 560 | 541 | 541 | 314,000 |
1984/10/29 | 535 | 535 | 535 | 535 | 3,000 |
1984/10/27 | 536 | 569 | 532 | 569 | 602,000 |
1984/10/26 | 549 | 565 | 535 | 540 | 1,474,001 |
1984/10/25 | 570 | 570 | 548 | 550 | 2,072,001 |
1984/10/24 | 595 | 595 | 595 | 595 | 3,000 |
1984/10/23 | 612 | 634 | 607 | 621 | 7,232,003 |
1984/10/22 | 600 | 619 | 595 | 607 | 2,925,001 |
1984/10/20 | 605 | 613 | 598 | 600 | 2,782,001 |
1984/10/19 | 575 | 609 | 573 | 603 | 9,118,004 |
1984/10/18 | 539 | 539 | 539 | 539 | 2,000 |
1984/10/17 | 555 | 562 | 539 | 539 | 6,071,003 |
1984/10/16 | 525 | 533 | 523 | 523 | 15,000 |
1984/10/15 | 522 | 538 | 515 | 520 | 2,205,001 |
1984/10/12 | 525 | 555 | 515 | 520 | 7,468,004 |
1984/10/11 | 490 | 501 | 490 | 501 | 18,000 |
1984/10/09 | 500 | 500 | 500 | 500 | 151,000 |
1984/10/08 | 478 | 500 | 471 | 500 | 4,074,002 |
1984/10/06 | 470 | 470 | 470 | 470 | 75,000 |
1984/10/05 | 460 | 482 | 458 | 473 | 7,035,003 |
1984/10/04 | 447 | 461 | 439 | 460 | 2,460,001 |
1984/10/03 | 437 | 446 | 423 | 442 | 2,139,001 |
1984/10/02 | 400 | 434 | 393 | 434 | 2,081,001 |
1984/10/01 | 378 | 409 | 378 | 388 | 700,000 |
1984/09/29 | 380 | 385 | 378 | 380 | 178,000 |
1984/09/28 | 375 | 377 | 369 | 375 | 78,000 |
1984/09/27 | 381 | 381 | 368 | 375 | 169,000 |
1984/09/26 | 376 | 391 | 370 | 391 | 176,000 |
1984/09/25 | 383 | 388 | 377 | 383 | 133,000 |
1984/09/22 | 384 | 391 | 381 | 387 | 97,000 |
1984/09/21 | 391 | 395 | 385 | 391 | 198,000 |
1984/09/20 | 393 | 403 | 390 | 395 | 123,000 |
1984/09/19 | 390 | 395 | 390 | 395 | 97,000 |
1984/09/18 | 396 | 404 | 390 | 391 | 119,000 |
1984/09/17 | 400 | 400 | 395 | 396 | 64,000 |
1984/09/14 | 396 | 408 | 388 | 405 | 212,000 |
1984/09/13 | 398 | 398 | 398 | 398 | 1,000 |
1984/09/12 | 412 | 415 | 401 | 414 | 271,000 |
1984/09/11 | 420 | 420 | 420 | 420 | 2,000 |
1984/09/10 | 427 | 430 | 416 | 423 | 289,000 |
1984/09/07 | 437 | 440 | 428 | 439 | 544,000 |
1984/09/06 | 455 | 455 | 435 | 440 | 367,000 |
1984/09/05 | 456 | 468 | 447 | 457 | 790,000 |
1984/09/04 | 445 | 460 | 445 | 460 | 415,000 |
1984/09/03 | 441 | 447 | 435 | 445 | 283,000 |
1984/09/01 | 450 | 450 | 450 | 450 | 1,000 |
1984/08/31 | 449 | 449 | 449 | 449 | 6,000 |
1984/08/30 | 475 | 480 | 475 | 475 | 11,000 |
1984/08/29 | 470 | 470 | 470 | 470 | 4,000 |
1984/08/28 | 455 | 462 | 441 | 445 | 2,178,001 |
1984/08/27 | 426 | 458 | 420 | 457 | 3,510,002 |
1984/08/25 | 422 | 425 | 407 | 416 | 379,000 |
1984/08/24 | 392 | 392 | 392 | 392 | 1,000 |
1984/08/23 | 397 | 405 | 385 | 390 | 253,000 |
1984/08/22 | 390 | 390 | 390 | 390 | 1,000 |
1984/08/21 | 420 | 420 | 408 | 417 | 233,000 |
1984/08/20 | 420 | 420 | 405 | 420 | 270,000 |
1984/08/18 | 411 | 420 | 405 | 420 | 342,000 |
1984/08/17 | 406 | 433 | 406 | 410 | 1,146,001 |
1984/08/16 | 440 | 441 | 402 | 412 | 1,244,001 |
1984/08/15 | 440 | 464 | 423 | 450 | 2,985,001 |
1984/08/14 | 450 | 477 | 445 | 450 | 6,534,003 |
1984/08/13 | 440 | 490 | 440 | 465 | 9,329,004 |
1984/08/10 | 377 | 450 | 377 | 450 | 6,327,003 |
1984/08/09 | 341 | 341 | 341 | 341 | 1,000 |
1984/08/08 | 315 | 347 | 315 | 341 | 256,000 |
1984/08/07 | 325 | 325 | 310 | 310 | 451,000 |
1984/08/06 | 319 | 319 | 315 | 315 | 42,000 |
1984/08/04 | 322 | 322 | 313 | 320 | 109,000 |
1984/08/03 | 320 | 325 | 320 | 325 | 113,000 |
1984/08/02 | 310 | 335 | 310 | 325 | 55,000 |
1984/08/01 | 318 | 318 | 311 | 315 | 102,000 |
1984/07/31 | 319 | 320 | 315 | 318 | 114,000 |
1984/07/30 | 319 | 319 | 319 | 319 | 1,000 |
1984/07/28 | 321 | 321 | 320 | 321 | 57,000 |
1984/07/27 | 320 | 321 | 318 | 321 | 146,000 |
1984/07/26 | 320 | 330 | 320 | 321 | 85,000 |
1984/07/25 | 324 | 324 | 320 | 320 | 42,000 |
1984/07/24 | 330 | 330 | 330 | 330 | 1,000 |
1984/07/23 | 337 | 337 | 337 | 337 | 6,000 |
1984/07/21 | 337 | 340 | 337 | 340 | 9,000 |
1984/07/20 | 343 | 343 | 333 | 335 | 20,000 |
1984/07/19 | 330 | 333 | 330 | 333 | 52,000 |
1984/07/18 | 331 | 331 | 330 | 330 | 104,000 |
1984/07/17 | 330 | 332 | 330 | 332 | 59,000 |
1984/07/16 | 330 | 332 | 330 | 330 | 38,000 |
1984/07/13 | 333 | 333 | 330 | 332 | 44,000 |
1984/07/12 | 336 | 336 | 336 | 336 | 17,000 |
1984/07/11 | 335 | 339 | 335 | 336 | 12,000 |
1984/07/10 | 330 | 340 | 330 | 340 | 11,000 |
1984/07/09 | 330 | 332 | 330 | 330 | 63,000 |
1984/07/07 | 348 | 348 | 340 | 340 | 22,000 |
1984/07/06 | 350 | 358 | 348 | 348 | 42,000 |
1984/07/05 | 333 | 333 | 330 | 330 | 33,000 |
1984/07/04 | 336 | 337 | 325 | 330 | 111,000 |
1984/07/03 | 340 | 345 | 338 | 340 | 44,000 |
1984/07/02 | 340 | 345 | 340 | 345 | 8,000 |
1984/06/30 | 340 | 340 | 340 | 340 | 5,000 |
1984/06/29 | 350 | 350 | 335 | 338 | 17,000 |
1984/06/28 | 342 | 342 | 342 | 342 | 1,000 |
1984/06/27 | 345 | 348 | 341 | 342 | 19,000 |
1984/06/26 | 348 | 348 | 348 | 348 | 6,000 |
1984/06/25 | 353 | 353 | 346 | 346 | 36,000 |
1984/06/23 | 350 | 350 | 347 | 350 | 70,000 |
1984/06/22 | 323 | 342 | 321 | 342 | 119,000 |
1984/06/21 | 330 | 330 | 320 | 320 | 75,000 |
1984/06/20 | 334 | 335 | 325 | 325 | 77,000 |
1984/06/19 | 334 | 335 | 334 | 334 | 16,000 |
1984/06/18 | 328 | 334 | 328 | 334 | 18,000 |
1984/06/16 | 330 | 330 | 328 | 328 | 39,000 |
1984/06/15 | 340 | 340 | 330 | 330 | 26,000 |
1984/06/14 | 346 | 346 | 335 | 337 | 52,000 |
1984/06/13 | 348 | 350 | 348 | 348 | 48,000 |
1984/06/12 | 346 | 355 | 346 | 351 | 72,000 |
1984/06/11 | 334 | 340 | 332 | 340 | 27,000 |
1984/06/08 | 341 | 342 | 334 | 334 | 44,000 |
1984/06/07 | 348 | 348 | 341 | 341 | 28,000 |
1984/06/06 | 348 | 348 | 345 | 348 | 38,000 |
1984/06/05 | 336 | 349 | 336 | 348 | 15,000 |
1984/06/04 | 341 | 341 | 335 | 335 | 11,000 |
1984/06/02 | 330 | 341 | 330 | 341 | 23,000 |
1984/06/01 | 344 | 344 | 320 | 325 | 107,000 |
1984/05/31 | 353 | 353 | 348 | 350 | 101,000 |
1984/05/30 | 353 | 353 | 353 | 353 | 19,000 |
1984/05/29 | 347 | 353 | 347 | 352 | 128,000 |
1984/05/28 | 353 | 356 | 343 | 347 | 30,000 |
1984/05/28 | 1 -> 1.05 分割 | ||||
1984/05/26 | 375 | 379 | 370 | 379 | 56,000 |
1984/05/25 | 375 | 378 | 366 | 370 | 66,000 |
1984/05/24 | 360 | 379 | 360 | 360 | 208,000 |
1984/05/23 | 360 | 369 | 360 | 364 | 78,000 |
1984/05/22 | 390 | 392 | 380 | 380 | 91,000 |
1984/05/21 | 395 | 400 | 395 | 396 | 16,000 |
1984/05/19 | 393 | 400 | 393 | 395 | 38,000 |
1984/05/18 | 390 | 405 | 390 | 392 | 92,000 |
1984/05/17 | 419 | 419 | 419 | 419 | 96,000 |
1984/05/16 | 419 | 419 | 419 | 419 | 100,000 |
1984/05/15 | 417 | 424 | 416 | 419 | 80,000 |
1984/05/14 | 420 | 420 | 412 | 419 | 68,000 |
1984/05/11 | 425 | 425 | 420 | 425 | 14,000 |
1984/05/10 | 425 | 425 | 415 | 420 | 47,000 |
1984/05/09 | 425 | 433 | 411 | 411 | 39,000 |
1984/05/08 | 426 | 428 | 411 | 411 | 211,000 |
1984/05/07 | 435 | 439 | 430 | 430 | 174,000 |
1984/05/04 | 439 | 442 | 435 | 442 | 29,000 |
1984/05/02 | 440 | 443 | 431 | 435 | 86,000 |
1984/05/01 | 430 | 438 | 430 | 438 | 64,000 |
1984/04/28 | 429 | 430 | 420 | 420 | 44,000 |
1984/04/27 | 429 | 434 | 429 | 429 | 35,000 |
1984/04/26 | 435 | 435 | 429 | 429 | 123,000 |
1984/04/25 | 420 | 429 | 420 | 425 | 226,000 |
1984/04/24 | 400 | 400 | 400 | 400 | 50,000 |
1984/04/23 | 400 | 405 | 400 | 400 | 404,000 |
1984/04/21 | 410 | 410 | 404 | 405 | 290,000 |
1984/04/20 | 420 | 421 | 411 | 411 | 307,000 |
1984/04/19 | 430 | 430 | 430 | 430 | 2,000 |
1984/04/18 | 440 | 440 | 433 | 433 | 133,000 |
1984/04/17 | 442 | 443 | 435 | 440 | 67,000 |
1984/04/16 | 440 | 442 | 440 | 442 | 53,000 |
1984/04/13 | 445 | 450 | 445 | 450 | 204,000 |
1984/04/12 | 450 | 455 | 441 | 455 | 77,000 |
1984/04/11 | 450 | 450 | 440 | 441 | 82,000 |
1984/04/10 | 450 | 450 | 450 | 450 | 2,000 |
1984/04/09 | 455 | 455 | 455 | 455 | 1,000 |
1984/04/07 | 455 | 460 | 446 | 455 | 176,000 |
1984/04/06 | 470 | 470 | 440 | 440 | 305,000 |
1984/04/05 | 455 | 470 | 451 | 468 | 514,000 |
1984/04/04 | 450 | 450 | 450 | 450 | 2,000 |
1984/04/03 | 455 | 455 | 443 | 445 | 283,000 |
1984/04/02 | 450 | 450 | 450 | 450 | 2,000 |
1984/03/31 | 461 | 474 | 461 | 463 | 1,440,001 |
1984/03/30 | 457 | 471 | 450 | 465 | 3,477,001 |
1984/03/29 | 421 | 429 | 416 | 427 | 60,000 |
1984/03/28 | 418 | 430 | 415 | 422 | 43,000 |
1984/03/27 | 426 | 426 | 426 | 426 | 11,000 |
1984/03/26 | 440 | 440 | 420 | 426 | 529,000 |
1984/03/24 | 407 | 407 | 401 | 405 | 64,000 |
1984/03/23 | 410 | 410 | 410 | 410 | 4,000 |
1984/03/22 | 411 | 415 | 409 | 415 | 64,000 |
1984/03/21 | 410 | 412 | 410 | 412 | 105,000 |
1984/03/19 | 425 | 425 | 410 | 420 | 76,000 |
1984/03/17 | 405 | 405 | 405 | 405 | 1,000 |
1984/03/16 | 424 | 426 | 410 | 410 | 95,000 |
1984/03/15 | 431 | 434 | 423 | 425 | 230,000 |
1984/03/14 | 437 | 443 | 430 | 431 | 1,101,000 |
1984/03/13 | 425 | 438 | 417 | 437 | 1,077,000 |
1984/03/12 | 394 | 394 | 392 | 392 | 135,000 |
1984/03/09 | 395 | 395 | 394 | 394 | 32,000 |
1984/03/08 | 397 | 397 | 395 | 395 | 18,000 |
1984/03/07 | 395 | 400 | 395 | 399 | 12,000 |
1984/03/06 | 399 | 399 | 395 | 395 | 17,000 |
1984/03/05 | 400 | 402 | 396 | 402 | 11,000 |
1984/03/03 | 393 | 400 | 393 | 400 | 27,000 |
1984/03/02 | 388 | 395 | 388 | 393 | 71,000 |
1984/03/01 | 404 | 404 | 390 | 400 | 166,000 |
1984/02/29 | 407 | 407 | 407 | 407 | 5,000 |
1984/02/28 | 395 | 395 | 388 | 393 | 276,000 |
1984/02/27 | 395 | 400 | 395 | 396 | 26,000 |
1984/02/25 | 405 | 405 | 401 | 405 | 64,000 |
1984/02/24 | 407 | 408 | 405 | 405 | 136,000 |
1984/02/23 | 408 | 412 | 408 | 410 | 450,000 |
1984/02/22 | 403 | 403 | 403 | 403 | 1,000 |
1984/02/21 | 410 | 413 | 408 | 408 | 78,000 |
1984/02/20 | 405 | 415 | 405 | 413 | 153,000 |
1984/02/18 | 410 | 415 | 410 | 410 | 61,000 |
1984/02/17 | 405 | 410 | 405 | 410 | 72,000 |
1984/02/16 | 400 | 400 | 395 | 400 | 60,000 |
1984/02/15 | 405 | 405 | 400 | 405 | 73,000 |
1984/02/14 | 410 | 410 | 400 | 400 | 86,000 |
1984/02/13 | 399 | 409 | 399 | 407 | 49,000 |
1984/02/10 | 402 | 402 | 399 | 400 | 24,000 |
1984/02/09 | 406 | 406 | 402 | 406 | 52,000 |
1984/02/08 | 399 | 410 | 399 | 406 | 24,000 |
1984/02/07 | 400 | 409 | 400 | 401 | 34,000 |
1984/02/06 | 409 | 409 | 405 | 406 | 39,000 |
1984/02/04 | 411 | 414 | 405 | 408 | 94,000 |
1984/02/03 | 400 | 428 | 400 | 419 | 314,000 |
1984/02/02 | 401 | 409 | 395 | 395 | 128,000 |
1984/02/01 | 391 | 410 | 390 | 410 | 197,000 |
1984/01/31 | 391 | 405 | 390 | 390 | 32,000 |
1984/01/30 | 384 | 395 | 384 | 395 | 52,000 |
1984/01/28 | 384 | 385 | 381 | 384 | 116,000 |
1984/01/27 | 395 | 395 | 390 | 390 | 66,000 |
1984/01/26 | 390 | 391 | 388 | 390 | 61,000 |
1984/01/25 | 396 | 396 | 396 | 396 | 1,000 |
1984/01/24 | 401 | 401 | 396 | 396 | 31,000 |
1984/01/23 | 407 | 407 | 400 | 404 | 24,000 |
1984/01/21 | 404 | 407 | 398 | 407 | 29,000 |
1984/01/20 | 408 | 408 | 404 | 407 | 54,000 |
1984/01/19 | 404 | 409 | 399 | 408 | 99,000 |
1984/01/18 | 410 | 412 | 400 | 410 | 198,000 |
1984/01/17 | 404 | 409 | 401 | 408 | 157,000 |
1984/01/13 | 410 | 410 | 397 | 404 | 126,000 |
1984/01/12 | 410 | 415 | 407 | 413 | 37,000 |
1984/01/11 | 404 | 413 | 404 | 405 | 72,000 |
1984/01/10 | 419 | 419 | 403 | 414 | 246,000 |
1984/01/09 | 429 | 429 | 429 | 429 | 2,000 |
1984/01/07 | 426 | 430 | 423 | 429 | 214,000 |
1984/01/06 | 428 | 429 | 422 | 425 | 67,000 |
1984/01/05 | 416 | 416 | 416 | 416 | 1,000 |
1984/01/04 | 429 | 430 | 412 | 423 | 74,000 |