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 |
---|---|---|---|---|---|
1985/12/28 | 417 | 417 | 412 | 412 | 42,000 |
1985/12/27 | 415 | 424 | 415 | 416 | 30,000 |
1985/12/26 | 425 | 425 | 415 | 415 | 34,000 |
1985/12/25 | 425 | 425 | 420 | 424 | 61,000 |
1985/12/24 | 427 | 427 | 417 | 425 | 106,000 |
1985/12/23 | 420 | 420 | 420 | 420 | 10,000 |
1985/12/21 | 413 | 413 | 413 | 413 | 19,000 |
1985/12/20 | 415 | 415 | 413 | 413 | 59,000 |
1985/12/19 | 416 | 418 | 413 | 413 | 105,000 |
1985/12/18 | 416 | 418 | 413 | 413 | 244,000 |
1985/12/17 | 420 | 421 | 415 | 415 | 105,000 |
1985/12/16 | 415 | 420 | 415 | 420 | 64,000 |
1985/12/13 | 415 | 419 | 412 | 412 | 111,000 |
1985/12/12 | 420 | 420 | 416 | 416 | 72,000 |
1985/12/11 | 418 | 420 | 416 | 418 | 69,000 |
1985/12/10 | 416 | 420 | 416 | 418 | 49,000 |
1985/12/09 | 421 | 425 | 420 | 420 | 103,000 |
1985/12/07 | 421 | 428 | 421 | 422 | 22,000 |
1985/12/06 | 428 | 428 | 422 | 422 | 46,000 |
1985/12/05 | 426 | 429 | 422 | 424 | 48,000 |
1985/12/04 | 430 | 430 | 422 | 428 | 39,000 |
1985/12/03 | 430 | 433 | 428 | 428 | 64,000 |
1985/12/02 | 418 | 433 | 418 | 432 | 36,000 |
1985/11/30 | 419 | 419 | 418 | 418 | 37,000 |
1985/11/29 | 420 | 423 | 419 | 419 | 42,000 |
1985/11/28 | 416 | 425 | 416 | 420 | 47,000 |
1985/11/27 | 413 | 430 | 412 | 420 | 56,000 |
1985/11/26 | 422 | 423 | 412 | 413 | 119,000 |
1985/11/25 | 425 | 430 | 420 | 424 | 38,000 |
1985/11/22 | 421 | 424 | 418 | 423 | 65,000 |
1985/11/21 | 422 | 422 | 420 | 421 | 53,000 |
1985/11/20 | 427 | 430 | 423 | 423 | 98,000 |
1985/11/19 | 430 | 430 | 427 | 427 | 50,000 |
1985/11/18 | 433 | 433 | 433 | 433 | 1,000 |
1985/11/16 | 431 | 431 | 429 | 429 | 48,000 |
1985/11/15 | 432 | 433 | 430 | 430 | 43,000 |
1985/11/14 | 435 | 435 | 431 | 431 | 52,000 |
1985/11/13 | 435 | 435 | 429 | 432 | 40,000 |
1985/11/12 | 440 | 440 | 432 | 432 | 54,000 |
1985/11/11 | 438 | 442 | 435 | 440 | 70,000 |
1985/11/08 | 429 | 438 | 429 | 438 | 105,000 |
1985/11/07 | 434 | 442 | 431 | 431 | 140,000 |
1985/11/06 | 426 | 440 | 426 | 431 | 59,000 |
1985/11/05 | 433 | 435 | 426 | 427 | 43,000 |
1985/11/02 | 430 | 431 | 426 | 430 | 74,000 |
1985/11/01 | 435 | 437 | 431 | 432 | 53,000 |
1985/10/31 | 440 | 442 | 431 | 432 | 136,000 |
1985/10/30 | 443 | 443 | 438 | 442 | 121,000 |
1985/10/29 | 442 | 445 | 436 | 441 | 227,000 |
1985/10/28 | 435 | 448 | 435 | 445 | 267,000 |
1985/10/26 | 430 | 439 | 426 | 437 | 177,000 |
1985/10/25 | 442 | 442 | 426 | 426 | 277,000 |
1985/10/24 | 430 | 443 | 430 | 438 | 129,000 |
1985/10/23 | 425 | 429 | 425 | 428 | 194,000 |
1985/10/22 | 425 | 430 | 425 | 425 | 85,000 |
1985/10/21 | 423 | 430 | 421 | 425 | 63,000 |
1985/10/19 | 432 | 432 | 420 | 420 | 83,000 |
1985/10/18 | 435 | 441 | 433 | 433 | 157,000 |
1985/10/17 | 430 | 430 | 430 | 430 | 1,000 |
1985/10/16 | 439 | 440 | 436 | 436 | 203,000 |
1985/10/15 | 423 | 423 | 423 | 423 | 1,000 |
1985/10/14 | 418 | 423 | 418 | 423 | 110,000 |
1985/10/11 | 420 | 420 | 415 | 417 | 221,000 |
1985/10/09 | 418 | 423 | 418 | 420 | 327,000 |
1985/10/08 | 425 | 434 | 425 | 425 | 320,000 |
1985/10/07 | 426 | 430 | 416 | 430 | 167,000 |
1985/10/05 | 406 | 440 | 405 | 438 | 607,000 |
1985/10/04 | 420 | 420 | 415 | 418 | 95,000 |
1985/10/03 | 420 | 420 | 410 | 420 | 205,000 |
1985/10/02 | 420 | 420 | 410 | 410 | 149,000 |
1985/10/01 | 420 | 425 | 420 | 420 | 148,000 |
1985/09/30 | 423 | 430 | 423 | 425 | 8,000 |
1985/09/28 | 415 | 430 | 415 | 430 | 36,000 |
1985/09/27 | 430 | 430 | 430 | 430 | 300,000 |
1985/09/26 | 420 | 420 | 420 | 420 | 1,000 |
1985/09/25 | 435 | 435 | 435 | 435 | 8,000 |
1985/09/24 | 438 | 438 | 435 | 435 | 63,000 |
1985/09/21 | 442 | 443 | 436 | 436 | 530,000 |
1985/09/20 | 443 | 444 | 440 | 442 | 47,000 |
1985/09/19 | 448 | 449 | 442 | 443 | 114,000 |
1985/09/18 | 453 | 459 | 450 | 453 | 45,000 |
1985/09/17 | 463 | 463 | 450 | 457 | 41,000 |
1985/09/13 | 450 | 473 | 450 | 456 | 183,000 |
1985/09/12 | 438 | 450 | 438 | 445 | 120,000 |
1985/09/11 | 440 | 440 | 431 | 435 | 140,000 |
1985/09/10 | 434 | 435 | 429 | 435 | 83,000 |
1985/09/09 | 440 | 440 | 436 | 438 | 49,000 |
1985/09/07 | 436 | 440 | 436 | 438 | 31,000 |
1985/09/06 | 443 | 443 | 435 | 435 | 58,000 |
1985/09/05 | 450 | 450 | 440 | 440 | 50,000 |
1985/09/04 | 445 | 450 | 443 | 445 | 71,000 |
1985/09/03 | 450 | 450 | 450 | 450 | 1,000 |
1985/09/02 | 456 | 456 | 456 | 456 | 2,000 |
1985/08/31 | 460 | 460 | 454 | 459 | 62,000 |
1985/08/30 | 475 | 475 | 455 | 460 | 208,000 |
1985/08/29 | 476 | 479 | 474 | 477 | 630,000 |
1985/08/28 | 470 | 480 | 470 | 476 | 151,000 |
1985/08/27 | 470 | 480 | 470 | 480 | 38,000 |
1985/08/26 | 473 | 478 | 466 | 478 | 61,000 |
1985/08/24 | 475 | 479 | 467 | 478 | 93,000 |
1985/08/23 | 475 | 480 | 466 | 480 | 110,000 |
1985/08/22 | 476 | 476 | 476 | 476 | 60,000 |
1985/08/21 | 475 | 495 | 475 | 480 | 207,000 |
1985/08/20 | 500 | 500 | 485 | 485 | 126,000 |
1985/08/19 | 500 | 500 | 490 | 490 | 18,000 |
1985/08/17 | 500 | 505 | 495 | 505 | 35,000 |
1985/08/16 | 491 | 499 | 491 | 499 | 87,000 |
1985/08/15 | 492 | 500 | 491 | 500 | 124,000 |
1985/08/14 | 492 | 494 | 492 | 493 | 113,000 |
1985/08/13 | 491 | 495 | 491 | 495 | 56,000 |
1985/08/12 | 505 | 505 | 492 | 499 | 99,000 |
1985/08/09 | 500 | 515 | 500 | 503 | 175,000 |
1985/08/08 | 485 | 485 | 485 | 485 | 1,000 |
1985/08/07 | 470 | 485 | 460 | 485 | 173,000 |
1985/08/06 | 470 | 471 | 467 | 471 | 30,000 |
1985/08/05 | 470 | 470 | 461 | 467 | 20,000 |
1985/08/03 | 455 | 480 | 455 | 480 | 99,000 |
1985/08/02 | 445 | 460 | 435 | 460 | 152,000 |
1985/08/01 | 440 | 450 | 440 | 450 | 62,000 |
1985/07/31 | 435 | 440 | 430 | 440 | 97,000 |
1985/07/30 | 439 | 444 | 433 | 440 | 186,000 |
1985/07/29 | 440 | 449 | 440 | 449 | 152,000 |
1985/07/27 | 450 | 450 | 440 | 450 | 105,000 |
1985/07/26 | 455 | 460 | 445 | 450 | 167,000 |
1985/07/25 | 480 | 480 | 458 | 465 | 89,000 |
1985/07/24 | 460 | 475 | 456 | 475 | 326,000 |
1985/07/23 | 465 | 468 | 459 | 468 | 160,000 |
1985/07/22 | 478 | 478 | 465 | 466 | 153,000 |
1985/07/20 | 490 | 490 | 487 | 489 | 55,000 |
1985/07/19 | 490 | 490 | 485 | 490 | 79,000 |
1985/07/18 | 490 | 491 | 485 | 490 | 75,000 |
1985/07/17 | 496 | 496 | 490 | 491 | 93,000 |
1985/07/16 | 484 | 496 | 483 | 490 | 82,000 |
1985/07/15 | 495 | 495 | 478 | 478 | 100,000 |
1985/07/12 | 510 | 510 | 510 | 510 | 100,000 |
1985/07/11 | 510 | 510 | 505 | 510 | 126,000 |
1985/07/10 | 520 | 520 | 510 | 510 | 87,000 |
1985/07/09 | 525 | 525 | 525 | 525 | 4,000 |
1985/07/08 | 540 | 540 | 522 | 522 | 29,000 |
1985/07/06 | 530 | 535 | 530 | 535 | 53,000 |
1985/07/05 | 521 | 526 | 521 | 526 | 107,000 |
1985/07/04 | 525 | 526 | 521 | 523 | 79,000 |
1985/07/03 | 525 | 525 | 520 | 520 | 41,000 |
1985/07/02 | 520 | 523 | 520 | 520 | 49,000 |
1985/07/01 | 516 | 516 | 516 | 516 | 2,000 |
1985/06/29 | 526 | 526 | 521 | 521 | 20,000 |
1985/06/28 | 522 | 535 | 521 | 522 | 65,000 |
1985/06/27 | 540 | 540 | 521 | 522 | 27,000 |
1985/06/26 | 525 | 542 | 522 | 540 | 128,000 |
1985/06/25 | 510 | 520 | 510 | 520 | 140,000 |
1985/06/24 | 518 | 518 | 508 | 510 | 59,000 |
1985/06/22 | 510 | 518 | 510 | 515 | 45,000 |
1985/06/21 | 510 | 515 | 508 | 513 | 32,000 |
1985/06/20 | 520 | 521 | 510 | 510 | 139,000 |
1985/06/19 | 529 | 529 | 520 | 520 | 100,000 |
1985/06/18 | 541 | 541 | 520 | 520 | 188,000 |
1985/06/17 | 545 | 546 | 541 | 541 | 21,000 |
1985/06/15 | 551 | 557 | 550 | 550 | 55,000 |
1985/06/14 | 554 | 559 | 549 | 555 | 154,000 |
1985/06/13 | 535 | 565 | 535 | 554 | 359,000 |
1985/06/12 | 529 | 540 | 524 | 534 | 116,000 |
1985/06/11 | 520 | 534 | 520 | 522 | 121,000 |
1985/06/10 | 523 | 523 | 520 | 520 | 85,000 |
1985/06/07 | 542 | 542 | 522 | 522 | 103,000 |
1985/06/06 | 522 | 522 | 522 | 522 | 20,000 |
1985/06/05 | 520 | 530 | 517 | 520 | 161,000 |
1985/06/04 | 530 | 530 | 515 | 521 | 79,000 |
1985/06/03 | 541 | 541 | 521 | 529 | 85,000 |
1985/06/01 | 546 | 550 | 540 | 540 | 63,000 |
1985/05/31 | 550 | 550 | 545 | 546 | 33,000 |
1985/05/30 | 545 | 550 | 545 | 550 | 345,000 |
1985/05/29 | 550 | 553 | 545 | 545 | 350,000 |
1985/05/28 | 545 | 545 | 531 | 545 | 122,000 |
1985/05/28 | 1 -> 1.07 分割 | ||||
1985/05/27 | 600 | 600 | 590 | 590 | 459,000 |
1985/05/25 | 595 | 600 | 595 | 600 | 34,000 |
1985/05/24 | 619 | 620 | 609 | 609 | 3,000 |
1985/05/23 | 615 | 619 | 605 | 615 | 197,000 |
1985/05/22 | 625 | 625 | 625 | 625 | 11,000 |
1985/05/21 | 605 | 630 | 605 | 625 | 223,000 |
1985/05/20 | 605 | 605 | 605 | 605 | 1,000 |
1985/05/18 | 579 | 595 | 579 | 595 | 5,000 |
1985/05/17 | 589 | 589 | 589 | 589 | 1,000 |
1985/05/16 | 612 | 612 | 595 | 597 | 261,000 |
1985/05/15 | 612 | 620 | 611 | 612 | 286,000 |
1985/05/14 | 625 | 625 | 611 | 611 | 251,000 |
1985/05/13 | 630 | 631 | 625 | 630 | 144,000 |
1985/05/10 | 635 | 635 | 635 | 635 | 1,000 |
1985/05/09 | 630 | 636 | 630 | 630 | 187,000 |
1985/05/08 | 640 | 649 | 630 | 630 | 307,000 |
1985/05/07 | 655 | 655 | 655 | 655 | 1,000 |
1985/05/04 | 651 | 655 | 645 | 655 | 265,000 |
1985/05/02 | 655 | 655 | 655 | 655 | 1,000 |
1985/05/01 | 650 | 660 | 650 | 659 | 569,000 |
1985/04/30 | 661 | 668 | 651 | 660 | 242,000 |
1985/04/27 | 671 | 680 | 660 | 670 | 518,000 |
1985/04/26 | 695 | 696 | 690 | 690 | 59,000 |
1985/04/25 | 670 | 680 | 670 | 680 | 106,000 |
1985/04/24 | 645 | 645 | 645 | 645 | 1,000 |
1985/04/23 | 670 | 670 | 655 | 655 | 1,062,000 |
1985/04/22 | 680 | 681 | 679 | 679 | 3,000 |
1985/04/20 | 669 | 670 | 669 | 670 | 209,000 |
1985/04/19 | 640 | 651 | 640 | 651 | 3,000 |
1985/04/18 | 650 | 650 | 615 | 635 | 845,000 |
1985/04/17 | 620 | 652 | 618 | 652 | 2,060,001 |
1985/04/16 | 660 | 660 | 610 | 625 | 1,172,001 |
1985/04/15 | 662 | 662 | 662 | 662 | 3,000 |
1985/04/12 | 660 | 680 | 660 | 667 | 8,000 |
1985/04/11 | 656 | 671 | 656 | 671 | 7,000 |
1985/04/10 | 648 | 650 | 648 | 650 | 9,000 |
1985/04/09 | 655 | 655 | 648 | 648 | 4,000 |
1985/04/08 | 650 | 650 | 650 | 650 | 6,000 |
1985/04/06 | 625 | 637 | 625 | 635 | 654,000 |
1985/04/05 | 640 | 643 | 620 | 620 | 2,519,001 |
1985/04/04 | 600 | 630 | 599 | 630 | 2,203,001 |
1985/04/03 | 588 | 600 | 588 | 588 | 137,000 |
1985/04/02 | 605 | 605 | 595 | 598 | 356,000 |
1985/04/01 | 600 | 600 | 600 | 600 | 1,000 |
1985/03/30 | 590 | 605 | 590 | 600 | 121,000 |
1985/03/29 | 596 | 600 | 591 | 592 | 225,000 |
1985/03/28 | 609 | 610 | 587 | 590 | 244,000 |
1985/03/27 | 600 | 600 | 600 | 600 | 1,000 |
1985/03/26 | 590 | 590 | 590 | 590 | 15,000 |
1985/03/25 | 596 | 599 | 590 | 591 | 174,000 |
1985/03/23 | 590 | 590 | 590 | 590 | 2,000 |
1985/03/22 | 581 | 600 | 581 | 600 | 231,000 |
1985/03/20 | 591 | 591 | 591 | 591 | 4,000 |
1985/03/19 | 604 | 604 | 604 | 604 | 13,000 |
1985/03/18 | 607 | 615 | 607 | 610 | 30,000 |
1985/03/16 | 598 | 605 | 594 | 605 | 1,358,001 |
1985/03/15 | 580 | 580 | 580 | 580 | 3,000 |
1985/03/14 | 589 | 594 | 575 | 578 | 733,000 |
1985/03/13 | 575 | 575 | 575 | 575 | 1,000 |
1985/03/12 | 570 | 570 | 570 | 570 | 1,000 |
1985/03/11 | 558 | 573 | 557 | 565 | 265,000 |
1985/03/08 | 557 | 560 | 547 | 553 | 244,000 |
1985/03/07 | 570 | 570 | 570 | 570 | 350,000 |
1985/03/06 | 557 | 574 | 548 | 570 | 990,000 |
1985/03/05 | 545 | 555 | 545 | 555 | 252,000 |
1985/03/04 | 531 | 550 | 531 | 550 | 354,000 |
1985/03/02 | 530 | 533 | 525 | 533 | 63,000 |
1985/03/01 | 530 | 534 | 515 | 530 | 283,000 |
1985/02/28 | 527 | 530 | 518 | 530 | 190,000 |
1985/02/27 | 534 | 539 | 528 | 535 | 90,000 |
1985/02/26 | 535 | 535 | 530 | 530 | 19,000 |
1985/02/25 | 545 | 545 | 531 | 539 | 87,000 |
1985/02/23 | 528 | 535 | 527 | 535 | 85,000 |
1985/02/22 | 535 | 535 | 526 | 530 | 82,000 |
1985/02/21 | 520 | 520 | 520 | 520 | 2,000 |
1985/02/20 | 540 | 540 | 528 | 531 | 158,000 |
1985/02/19 | 535 | 535 | 535 | 535 | 5,000 |
1985/02/18 | 558 | 558 | 541 | 541 | 118,000 |
1985/02/16 | 550 | 550 | 550 | 550 | 180,000 |
1985/02/15 | 540 | 567 | 540 | 558 | 1,148,001 |
1985/02/14 | 530 | 530 | 523 | 530 | 80,000 |
1985/02/13 | 525 | 530 | 520 | 530 | 149,000 |
1985/02/12 | 525 | 525 | 520 | 525 | 98,000 |
1985/02/08 | 524 | 525 | 508 | 519 | 137,000 |
1985/02/07 | 507 | 520 | 505 | 520 | 128,000 |
1985/02/06 | 515 | 515 | 503 | 503 | 167,000 |
1985/02/05 | 505 | 515 | 504 | 510 | 130,000 |
1985/02/04 | 513 | 513 | 505 | 505 | 105,000 |
1985/02/02 | 518 | 518 | 510 | 513 | 68,000 |
1985/02/01 | 510 | 516 | 508 | 513 | 56,000 |
1985/01/31 | 515 | 515 | 509 | 510 | 115,000 |
1985/01/30 | 520 | 520 | 511 | 514 | 146,000 |
1985/01/29 | 516 | 525 | 505 | 522 | 150,000 |
1985/01/28 | 520 | 520 | 520 | 520 | 51,000 |
1985/01/26 | 525 | 525 | 525 | 525 | 87,000 |
1985/01/25 | 535 | 540 | 520 | 530 | 249,000 |
1985/01/24 | 550 | 550 | 550 | 550 | 1,000 |
1985/01/23 | 545 | 545 | 545 | 545 | 50,000 |
1985/01/22 | 530 | 558 | 526 | 545 | 1,075,001 |
1985/01/21 | 530 | 530 | 525 | 530 | 89,000 |
1985/01/19 | 525 | 527 | 520 | 520 | 138,000 |
1985/01/18 | 520 | 520 | 510 | 517 | 210,000 |
1985/01/17 | 530 | 535 | 520 | 520 | 149,000 |
1985/01/16 | 521 | 529 | 520 | 529 | 153,000 |
1985/01/14 | 534 | 534 | 520 | 520 | 160,000 |
1985/01/11 | 528 | 530 | 516 | 530 | 256,000 |
1985/01/10 | 508 | 537 | 500 | 513 | 308,000 |
1985/01/09 | 510 | 510 | 492 | 510 | 200,000 |
1985/01/08 | 507 | 515 | 496 | 512 | 101,000 |
1985/01/07 | 500 | 505 | 490 | 491 | 43,000 |
1985/01/05 | 480 | 500 | 480 | 500 | 189,000 |
1985/01/04 | 498 | 498 | 480 | 480 | 70,000 |