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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,762 | 1,775 | 1,706 | 1,728 | 567,000 |
| 2025/06/12 | 1,729 | 1,741 | 1,693 | 1,722 | 397,700 |
| 2025/06/11 | 1,697 | 1,728 | 1,692 | 1,704 | 489,600 |
| 2025/06/10 | 1,707 | 1,713 | 1,654 | 1,665 | 409,000 |
| 2025/06/09 | 1,690 | 1,738 | 1,680 | 1,686 | 533,400 |
| 2025/06/06 | 1,593 | 1,711 | 1,593 | 1,689 | 817,100 |
| 2025/06/05 | 1,577 | 1,583 | 1,560 | 1,580 | 207,300 |
| 2025/06/04 | 1,613 | 1,639 | 1,591 | 1,591 | 248,500 |
| 2025/06/03 | 1,609 | 1,618 | 1,589 | 1,602 | 332,500 |
| 2025/06/02 | 1,600 | 1,614 | 1,591 | 1,606 | 280,100 |
| 2025/05/30 | 1,569 | 1,621 | 1,561 | 1,616 | 466,200 |
| 2025/05/29 | 1,583 | 1,619 | 1,570 | 1,582 | 634,500 |
| 2025/05/28 | 1,534 | 1,540 | 1,503 | 1,517 | 246,100 |
| 2025/05/27 | 1,510 | 1,523 | 1,504 | 1,518 | 222,000 |
| 2025/05/26 | 1,499 | 1,543 | 1,499 | 1,515 | 304,700 |
| 2025/05/23 | 1,475 | 1,492 | 1,461 | 1,482 | 298,300 |
| 2025/05/22 | 1,455 | 1,469 | 1,445 | 1,445 | 264,200 |
| 2025/05/21 | 1,481 | 1,493 | 1,462 | 1,473 | 228,100 |
| 2025/05/20 | 1,528 | 1,545 | 1,488 | 1,491 | 300,100 |
| 2025/05/19 | 1,460 | 1,536 | 1,451 | 1,505 | 481,700 |
| 2025/05/16 | 1,481 | 1,497 | 1,464 | 1,472 | 381,900 |
| 2025/05/15 | 1,410 | 1,497 | 1,410 | 1,485 | 574,500 |
| 2025/05/14 | 1,450 | 1,457 | 1,397 | 1,423 | 586,900 |
| 2025/05/13 | 1,484 | 1,484 | 1,438 | 1,464 | 511,000 |
| 2025/05/12 | 1,475 | 1,531 | 1,447 | 1,455 | 866,400 |
| 2025/05/09 | 1,517 | 1,528 | 1,501 | 1,515 | 394,000 |
| 2025/05/08 | 1,492 | 1,510 | 1,486 | 1,508 | 304,600 |
| 2025/05/07 | 1,480 | 1,513 | 1,472 | 1,506 | 416,800 |
| 2025/05/02 | 1,493 | 1,499 | 1,471 | 1,485 | 289,100 |
| 2025/05/01 | 1,485 | 1,492 | 1,461 | 1,483 | 217,500 |
| 2025/04/30 | 1,488 | 1,491 | 1,467 | 1,490 | 274,100 |
| 2025/04/28 | 1,505 | 1,520 | 1,474 | 1,488 | 434,100 |
| 2025/04/25 | 1,545 | 1,545 | 1,479 | 1,480 | 696,800 |
| 2025/04/24 | 1,522 | 1,543 | 1,512 | 1,530 | 289,800 |
| 2025/04/23 | 1,588 | 1,589 | 1,522 | 1,530 | 405,400 |
| 2025/04/22 | 1,557 | 1,596 | 1,556 | 1,577 | 231,000 |
| 2025/04/21 | 1,564 | 1,572 | 1,526 | 1,555 | 337,000 |
| 2025/04/18 | 1,600 | 1,624 | 1,562 | 1,565 | 1,174,700 |
| 2025/04/17 | 1,500 | 1,531 | 1,495 | 1,530 | 230,800 |
| 2025/04/16 | 1,500 | 1,515 | 1,488 | 1,493 | 256,000 |
| 2025/04/15 | 1,538 | 1,546 | 1,515 | 1,524 | 155,500 |
| 2025/04/14 | 1,498 | 1,542 | 1,488 | 1,531 | 260,600 |
| 2025/04/11 | 1,425 | 1,480 | 1,397 | 1,477 | 396,300 |
| 2025/04/10 | 1,540 | 1,540 | 1,477 | 1,525 | 444,100 |
| 2025/04/09 | 1,462 | 1,475 | 1,400 | 1,440 | 371,100 |
| 2025/04/08 | 1,431 | 1,491 | 1,430 | 1,485 | 446,100 |
| 2025/04/07 | 1,376 | 1,423 | 1,358 | 1,374 | 463,900 |
| 2025/04/04 | 1,524 | 1,543 | 1,467 | 1,496 | 415,600 |
| 2025/04/03 | 1,505 | 1,553 | 1,502 | 1,548 | 341,400 |
| 2025/04/02 | 1,635 | 1,635 | 1,580 | 1,580 | 330,500 |
| 2025/04/01 | 1,626 | 1,644 | 1,605 | 1,613 | 288,700 |
| 2025/03/31 | 1,666 | 1,674 | 1,606 | 1,624 | 509,000 |
| 2025/03/28 | 1,737 | 1,770 | 1,666 | 1,691 | 668,100 |
| 2025/03/27 | 1,684 | 1,778 | 1,679 | 1,746 | 1,180,000 |
| 2025/03/26 | 1,639 | 1,650 | 1,607 | 1,620 | 422,500 |
| 2025/03/25 | 1,660 | 1,665 | 1,611 | 1,625 | 391,100 |
| 2025/03/24 | 1,638 | 1,659 | 1,622 | 1,649 | 294,300 |
| 2025/03/21 | 1,600 | 1,670 | 1,595 | 1,643 | 445,100 |
| 2025/03/19 | 1,592 | 1,633 | 1,592 | 1,619 | 340,200 |
| 2025/03/18 | 1,600 | 1,609 | 1,575 | 1,593 | 496,000 |
| 2025/03/17 | 1,574 | 1,587 | 1,563 | 1,576 | 364,600 |
| 2025/03/14 | 1,555 | 1,567 | 1,530 | 1,554 | 397,600 |
| 2025/03/13 | 1,556 | 1,562 | 1,529 | 1,536 | 339,100 |
| 2025/03/12 | 1,484 | 1,551 | 1,479 | 1,540 | 438,100 |
| 2025/03/11 | 1,482 | 1,485 | 1,457 | 1,480 | 511,600 |
| 2025/03/10 | 1,553 | 1,560 | 1,522 | 1,522 | 974,200 |
| 2025/03/07 | 1,489 | 1,615 | 1,487 | 1,568 | 1,363,500 |
| 2025/03/06 | 1,471 | 1,510 | 1,453 | 1,501 | 505,500 |
| 2025/03/05 | 1,444 | 1,472 | 1,415 | 1,453 | 554,700 |
| 2025/03/04 | 1,451 | 1,455 | 1,430 | 1,442 | 510,500 |
| 2025/03/03 | 1,374 | 1,460 | 1,370 | 1,447 | 656,900 |
| 2025/02/28 | 1,398 | 1,411 | 1,365 | 1,397 | 560,000 |
| 2025/02/27 | 1,413 | 1,437 | 1,407 | 1,428 | 519,500 |
| 2025/02/26 | 1,393 | 1,417 | 1,360 | 1,402 | 618,500 |
| 2025/02/25 | 1,337 | 1,375 | 1,328 | 1,363 | 467,100 |
| 2025/02/21 | 1,371 | 1,385 | 1,342 | 1,348 | 733,300 |
| 2025/02/20 | 1,407 | 1,410 | 1,374 | 1,379 | 637,500 |
| 2025/02/19 | 1,449 | 1,455 | 1,407 | 1,407 | 709,900 |
| 2025/02/18 | 1,425 | 1,464 | 1,420 | 1,456 | 611,500 |
| 2025/02/17 | 1,451 | 1,456 | 1,425 | 1,426 | 641,900 |
| 2025/02/14 | 1,536 | 1,536 | 1,436 | 1,446 | 1,185,800 |
| 2025/02/13 | 1,530 | 1,548 | 1,501 | 1,536 | 992,300 |
| 2025/02/12 | 1,617 | 1,670 | 1,507 | 1,530 | 2,407,000 |
| 2025/02/10 | 1,741 | 1,791 | 1,730 | 1,777 | 783,600 |
| 2025/02/07 | 1,658 | 1,715 | 1,658 | 1,701 | 602,900 |
| 2025/02/06 | 1,611 | 1,657 | 1,610 | 1,652 | 370,600 |
| 2025/02/05 | 1,600 | 1,603 | 1,579 | 1,597 | 425,500 |
| 2025/02/04 | 1,658 | 1,658 | 1,599 | 1,606 | 461,600 |
| 2025/02/03 | 1,661 | 1,665 | 1,620 | 1,633 | 434,200 |
| 2025/01/31 | 1,709 | 1,721 | 1,672 | 1,674 | 338,800 |
| 2025/01/30 | 1,675 | 1,696 | 1,667 | 1,694 | 595,100 |
| 2025/01/29 | 1,725 | 1,725 | 1,672 | 1,690 | 534,000 |
| 2025/01/28 | 1,748 | 1,755 | 1,708 | 1,716 | 534,200 |
| 2025/01/27 | 1,810 | 1,823 | 1,736 | 1,744 | 516,600 |
| 2025/01/24 | 1,793 | 1,805 | 1,771 | 1,786 | 326,600 |
| 2025/01/23 | 1,780 | 1,805 | 1,764 | 1,794 | 460,700 |
| 2025/01/22 | 1,744 | 1,763 | 1,722 | 1,759 | 520,500 |
| 2025/01/21 | 1,782 | 1,782 | 1,715 | 1,735 | 525,700 |
| 2025/01/20 | 1,787 | 1,790 | 1,757 | 1,772 | 286,300 |
| 2025/01/17 | 1,770 | 1,786 | 1,736 | 1,770 | 276,200 |
| 2025/01/16 | 1,793 | 1,802 | 1,756 | 1,772 | 446,100 |
| 2025/01/15 | 1,790 | 1,804 | 1,761 | 1,775 | 356,900 |
| 2025/01/14 | 1,802 | 1,809 | 1,768 | 1,792 | 451,700 |
| 2025/01/10 | 1,850 | 1,854 | 1,810 | 1,823 | 294,500 |
| 2025/01/09 | 1,862 | 1,869 | 1,833 | 1,849 | 300,300 |
| 2025/01/08 | 1,904 | 1,938 | 1,864 | 1,869 | 500,700 |
| 2025/01/07 | 1,950 | 1,963 | 1,913 | 1,915 | 511,300 |
| 2025/01/06 | 1,981 | 2,006 | 1,946 | 1,953 | 575,200 |
| 2024/12/30 | 2,011 | 2,052 | 1,980 | 1,996 | 549,700 |
| 2024/12/27 | 1,993 | 2,015 | 1,975 | 1,992 | 337,800 |
| 2024/12/26 | 1,971 | 1,980 | 1,959 | 1,978 | 285,000 |
| 2024/12/25 | 1,999 | 2,004 | 1,941 | 1,961 | 457,500 |
| 2024/12/24 | 2,020 | 2,026 | 1,991 | 2,001 | 267,500 |
| 2024/12/23 | 2,000 | 2,010 | 1,959 | 2,004 | 545,300 |
| 2024/12/20 | 1,988 | 2,025 | 1,973 | 1,997 | 852,000 |
| 2024/12/19 | 1,942 | 1,988 | 1,928 | 1,968 | 460,400 |
| 2024/12/18 | 1,963 | 1,995 | 1,938 | 1,963 | 531,500 |
| 2024/12/17 | 2,008 | 2,013 | 1,953 | 1,990 | 825,500 |
| 2024/12/16 | 1,976 | 2,020 | 1,976 | 2,006 | 1,355,900 |
| 2024/12/13 | 1,890 | 1,975 | 1,882 | 1,958 | 1,603,500 |
| 2024/12/12 | 1,839 | 1,908 | 1,825 | 1,903 | 929,200 |
| 2024/12/11 | 1,800 | 1,832 | 1,761 | 1,816 | 1,054,500 |
| 2024/12/10 | 1,865 | 1,899 | 1,771 | 1,794 | 1,440,900 |
| 2024/12/09 | 1,721 | 1,846 | 1,702 | 1,846 | 1,680,500 |
| 2024/12/06 | 1,689 | 1,702 | 1,634 | 1,702 | 1,630,900 |
| 2024/12/05 | 1,479 | 1,693 | 1,470 | 1,692 | 2,852,500 |
| 2024/12/04 | 1,454 | 1,457 | 1,412 | 1,419 | 488,800 |
| 2024/12/03 | 1,475 | 1,483 | 1,456 | 1,463 | 347,600 |
| 2024/12/02 | 1,462 | 1,487 | 1,462 | 1,469 | 226,900 |
| 2024/11/29 | 1,482 | 1,487 | 1,461 | 1,461 | 205,800 |
| 2024/11/28 | 1,456 | 1,482 | 1,449 | 1,482 | 258,900 |
| 2024/11/27 | 1,552 | 1,566 | 1,474 | 1,486 | 446,700 |
| 2024/11/26 | 1,500 | 1,543 | 1,494 | 1,536 | 426,400 |
| 2024/11/25 | 1,532 | 1,540 | 1,487 | 1,499 | 368,500 |
| 2024/11/22 | 1,465 | 1,526 | 1,464 | 1,516 | 312,700 |
| 2024/11/21 | 1,500 | 1,502 | 1,462 | 1,468 | 362,700 |
| 2024/11/20 | 1,489 | 1,528 | 1,488 | 1,509 | 243,800 |
| 2024/11/19 | 1,504 | 1,512 | 1,471 | 1,489 | 284,400 |
| 2024/11/18 | 1,476 | 1,514 | 1,471 | 1,492 | 448,100 |
| 2024/11/15 | 1,520 | 1,541 | 1,505 | 1,516 | 368,300 |
| 2024/11/14 | 1,538 | 1,546 | 1,501 | 1,507 | 621,900 |
| 2024/11/13 | 1,549 | 1,573 | 1,533 | 1,561 | 348,900 |
| 2024/11/12 | 1,565 | 1,605 | 1,531 | 1,546 | 702,800 |
| 2024/11/11 | 1,628 | 1,640 | 1,557 | 1,595 | 601,200 |
| 2024/11/08 | 1,629 | 1,635 | 1,599 | 1,613 | 355,900 |
| 2024/11/07 | 1,651 | 1,664 | 1,617 | 1,621 | 295,800 |
| 2024/11/06 | 1,624 | 1,672 | 1,611 | 1,647 | 286,600 |
| 2024/11/05 | 1,599 | 1,632 | 1,589 | 1,626 | 222,800 |
| 2024/11/01 | 1,603 | 1,610 | 1,581 | 1,589 | 316,300 |
| 2024/10/31 | 1,628 | 1,640 | 1,596 | 1,625 | 488,100 |
| 2024/10/30 | 1,658 | 1,662 | 1,628 | 1,636 | 343,700 |
| 2024/10/29 | 1,635 | 1,638 | 1,611 | 1,638 | 343,400 |
| 2024/10/28 | 1,637 | 1,679 | 1,633 | 1,646 | 225,100 |
| 2024/10/25 | 1,680 | 1,688 | 1,617 | 1,636 | 305,400 |
| 2024/10/24 | 1,680 | 1,692 | 1,650 | 1,666 | 257,900 |
| 2024/10/23 | 1,733 | 1,745 | 1,687 | 1,700 | 219,100 |
| 2024/10/22 | 1,740 | 1,752 | 1,713 | 1,735 | 185,600 |
| 2024/10/21 | 1,748 | 1,782 | 1,742 | 1,750 | 179,100 |
| 2024/10/18 | 1,775 | 1,782 | 1,742 | 1,745 | 237,900 |
| 2024/10/17 | 1,810 | 1,811 | 1,775 | 1,775 | 285,300 |
| 2024/10/16 | 1,837 | 1,840 | 1,803 | 1,811 | 373,500 |
| 2024/10/15 | 1,820 | 1,859 | 1,803 | 1,852 | 544,900 |
| 2024/10/11 | 1,855 | 1,873 | 1,816 | 1,820 | 379,100 |
| 2024/10/10 | 1,890 | 1,901 | 1,866 | 1,871 | 177,100 |
| 2024/10/09 | 1,930 | 1,946 | 1,882 | 1,898 | 219,000 |
| 2024/10/08 | 1,879 | 1,932 | 1,866 | 1,924 | 264,200 |
| 2024/10/07 | 1,910 | 1,936 | 1,870 | 1,910 | 473,100 |
| 2024/10/04 | 1,919 | 1,942 | 1,904 | 1,911 | 245,100 |
| 2024/10/03 | 1,900 | 1,917 | 1,876 | 1,890 | 433,200 |
| 2024/10/02 | 1,963 | 1,963 | 1,833 | 1,834 | 710,100 |
| 2024/10/01 | 1,915 | 1,978 | 1,907 | 1,962 | 436,400 |
| 2024/09/30 | 1,947 | 1,984 | 1,897 | 1,919 | 583,900 |
| 2024/09/27 | 2,059 | 2,062 | 1,952 | 1,975 | 408,100 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 9,890 | 10,090 | 9,840 | 10,090 | 87,300 |
| 2024/09/25 | 9,230 | 9,810 | 9,170 | 9,750 | 126,900 |
| 2024/09/24 | 9,530 | 9,570 | 9,230 | 9,300 | 79,500 |
| 2024/09/20 | 9,410 | 9,500 | 9,280 | 9,380 | 78,000 |
| 2024/09/19 | 9,120 | 9,240 | 9,040 | 9,220 | 63,800 |
| 2024/09/18 | 9,100 | 9,190 | 8,890 | 9,020 | 72,600 |
| 2024/09/17 | 9,080 | 9,080 | 8,750 | 9,000 | 92,700 |
| 2024/09/13 | 8,880 | 9,100 | 8,860 | 9,060 | 60,300 |
| 2024/09/12 | 8,950 | 9,030 | 8,800 | 8,860 | 60,300 |
| 2024/09/11 | 8,860 | 8,870 | 8,510 | 8,740 | 85,800 |
| 2024/09/10 | 8,690 | 9,020 | 8,680 | 8,860 | 114,800 |
| 2024/09/09 | 8,550 | 8,680 | 8,440 | 8,520 | 90,000 |
| 2024/09/06 | 8,650 | 8,850 | 8,600 | 8,830 | 102,400 |
| 2024/09/05 | 8,470 | 8,760 | 8,410 | 8,650 | 78,100 |
| 2024/09/04 | 8,540 | 8,700 | 8,500 | 8,600 | 85,700 |
| 2024/09/03 | 9,150 | 9,180 | 8,780 | 8,840 | 79,400 |
| 2024/09/02 | 9,260 | 9,300 | 8,950 | 9,040 | 77,600 |
| 2024/08/30 | 9,030 | 9,420 | 9,030 | 9,320 | 121,100 |
| 2024/08/29 | 8,910 | 9,180 | 8,910 | 8,980 | 66,600 |
| 2024/08/28 | 9,140 | 9,250 | 8,860 | 9,050 | 110,700 |
| 2024/08/27 | 8,520 | 9,090 | 8,520 | 9,090 | 163,300 |
| 2024/08/26 | 8,190 | 8,480 | 8,190 | 8,480 | 98,600 |
| 2024/08/23 | 8,200 | 8,300 | 8,120 | 8,230 | 96,400 |
| 2024/08/22 | 8,360 | 8,390 | 8,140 | 8,200 | 83,300 |
| 2024/08/21 | 8,410 | 8,480 | 8,280 | 8,350 | 72,400 |
| 2024/08/20 | 8,470 | 8,500 | 8,300 | 8,450 | 106,000 |
| 2024/08/19 | 8,670 | 8,700 | 8,470 | 8,480 | 90,700 |