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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,225 | 2,258 | 2,207 | 2,219 | 290,300 |
| 2026/01/07 | 2,230 | 2,274 | 2,212 | 2,259 | 381,200 |
| 2026/01/06 | 2,250 | 2,262 | 2,215 | 2,231 | 344,300 |
| 2026/01/05 | 2,201 | 2,275 | 2,192 | 2,241 | 527,100 |
| 2025/12/30 | 2,166 | 2,186 | 2,153 | 2,166 | 371,800 |
| 2025/12/29 | 2,206 | 2,220 | 2,142 | 2,179 | 430,100 |
| 2025/12/26 | 2,250 | 2,258 | 2,202 | 2,210 | 366,300 |
| 2025/12/25 | 2,200 | 2,264 | 2,182 | 2,251 | 340,700 |
| 2025/12/24 | 2,199 | 2,200 | 2,173 | 2,193 | 278,500 |
| 2025/12/23 | 2,173 | 2,209 | 2,169 | 2,198 | 427,300 |
| 2025/12/22 | 2,162 | 2,186 | 2,144 | 2,169 | 302,500 |
| 2025/12/19 | 2,171 | 2,178 | 2,142 | 2,149 | 537,700 |
| 2025/12/18 | 2,160 | 2,192 | 2,135 | 2,171 | 627,500 |
| 2025/12/17 | 2,140 | 2,141 | 2,078 | 2,132 | 546,000 |
| 2025/12/16 | 2,190 | 2,195 | 2,144 | 2,148 | 371,600 |
| 2025/12/15 | 2,160 | 2,222 | 2,155 | 2,209 | 371,200 |
| 2025/12/12 | 2,150 | 2,185 | 2,132 | 2,177 | 347,800 |
| 2025/12/11 | 2,123 | 2,144 | 2,094 | 2,116 | 384,800 |
| 2025/12/10 | 2,115 | 2,157 | 2,100 | 2,124 | 472,500 |
| 2025/12/09 | 2,175 | 2,186 | 2,086 | 2,115 | 612,200 |
| 2025/12/08 | 2,182 | 2,185 | 2,144 | 2,171 | 631,600 |
| 2025/12/05 | 2,173 | 2,218 | 2,171 | 2,193 | 768,700 |
| 2025/12/04 | 2,141 | 2,273 | 2,136 | 2,215 | 769,300 |
| 2025/12/03 | 2,164 | 2,166 | 2,090 | 2,125 | 579,800 |
| 2025/12/02 | 2,173 | 2,202 | 2,145 | 2,164 | 537,600 |
| 2025/12/01 | 2,200 | 2,204 | 2,164 | 2,173 | 437,700 |
| 2025/11/28 | 2,171 | 2,219 | 2,163 | 2,203 | 476,500 |
| 2025/11/27 | 2,139 | 2,197 | 2,123 | 2,190 | 762,500 |
| 2025/11/26 | 2,030 | 2,130 | 2,015 | 2,112 | 903,500 |
| 2025/11/25 | 2,001 | 2,034 | 1,987 | 2,010 | 612,600 |
| 2025/11/21 | 1,915 | 2,009 | 1,914 | 2,001 | 591,500 |
| 2025/11/20 | 1,936 | 1,961 | 1,910 | 1,943 | 319,500 |
| 2025/11/19 | 1,924 | 1,942 | 1,885 | 1,896 | 455,400 |
| 2025/11/18 | 1,984 | 1,990 | 1,913 | 1,926 | 479,300 |
| 2025/11/17 | 1,989 | 1,998 | 1,960 | 1,984 | 543,000 |
| 2025/11/14 | 1,930 | 2,009 | 1,920 | 2,005 | 1,102,900 |
| 2025/11/13 | 1,862 | 1,922 | 1,856 | 1,919 | 802,300 |
| 2025/11/12 | 1,856 | 1,875 | 1,839 | 1,862 | 540,800 |
| 2025/11/11 | 1,861 | 1,869 | 1,803 | 1,848 | 955,800 |
| 2025/11/10 | 1,810 | 1,905 | 1,765 | 1,880 | 2,048,400 |
| 2025/11/07 | 1,617 | 1,626 | 1,602 | 1,618 | 269,200 |
| 2025/11/06 | 1,622 | 1,636 | 1,610 | 1,624 | 376,500 |
| 2025/11/05 | 1,601 | 1,613 | 1,569 | 1,598 | 330,900 |
| 2025/11/04 | 1,628 | 1,653 | 1,612 | 1,612 | 333,200 |
| 2025/10/31 | 1,636 | 1,648 | 1,619 | 1,648 | 360,800 |
| 2025/10/30 | 1,584 | 1,623 | 1,584 | 1,616 | 396,300 |
| 2025/10/29 | 1,600 | 1,609 | 1,583 | 1,585 | 469,400 |
| 2025/10/28 | 1,641 | 1,652 | 1,600 | 1,600 | 345,700 |
| 2025/10/27 | 1,650 | 1,657 | 1,634 | 1,650 | 726,900 |
| 2025/10/24 | 1,630 | 1,636 | 1,615 | 1,630 | 264,100 |
| 2025/10/23 | 1,630 | 1,631 | 1,613 | 1,615 | 263,600 |
| 2025/10/22 | 1,629 | 1,657 | 1,623 | 1,634 | 320,000 |
| 2025/10/21 | 1,660 | 1,662 | 1,612 | 1,617 | 484,100 |
| 2025/10/20 | 1,665 | 1,667 | 1,634 | 1,634 | 663,400 |
| 2025/10/17 | 1,610 | 1,642 | 1,601 | 1,641 | 290,600 |
| 2025/10/16 | 1,620 | 1,625 | 1,597 | 1,605 | 722,300 |
| 2025/10/15 | 1,610 | 1,618 | 1,598 | 1,601 | 678,100 |
| 2025/10/14 | 1,610 | 1,633 | 1,589 | 1,596 | 428,000 |
| 2025/10/10 | 1,644 | 1,655 | 1,627 | 1,635 | 347,800 |
| 2025/10/09 | 1,648 | 1,675 | 1,646 | 1,656 | 514,700 |
| 2025/10/08 | 1,677 | 1,686 | 1,654 | 1,660 | 461,900 |
| 2025/10/07 | 1,679 | 1,712 | 1,668 | 1,685 | 481,700 |
| 2025/10/06 | 1,699 | 1,709 | 1,661 | 1,665 | 720,100 |
| 2025/10/03 | 1,639 | 1,671 | 1,639 | 1,665 | 218,000 |
| 2025/10/02 | 1,654 | 1,665 | 1,627 | 1,650 | 265,400 |
| 2025/10/01 | 1,642 | 1,651 | 1,615 | 1,634 | 521,400 |
| 2025/09/30 | 1,677 | 1,683 | 1,657 | 1,657 | 315,600 |
| 2025/09/29 | 1,699 | 1,699 | 1,662 | 1,674 | 340,000 |
| 2025/09/26 | 1,709 | 1,722 | 1,693 | 1,700 | 399,800 |
| 2025/09/25 | 1,708 | 1,729 | 1,698 | 1,714 | 391,900 |
| 2025/09/24 | 1,707 | 1,721 | 1,694 | 1,707 | 376,800 |
| 2025/09/22 | 1,760 | 1,763 | 1,714 | 1,714 | 311,600 |
| 2025/09/19 | 1,760 | 1,766 | 1,738 | 1,752 | 584,200 |
| 2025/09/18 | 1,700 | 1,725 | 1,688 | 1,724 | 702,100 |
| 2025/09/17 | 1,682 | 1,728 | 1,670 | 1,718 | 585,800 |
| 2025/09/16 | 1,748 | 1,763 | 1,726 | 1,738 | 350,400 |
| 2025/09/12 | 1,771 | 1,787 | 1,753 | 1,762 | 336,900 |
| 2025/09/11 | 1,768 | 1,786 | 1,758 | 1,770 | 385,700 |
| 2025/09/10 | 1,795 | 1,797 | 1,760 | 1,778 | 295,500 |
| 2025/09/09 | 1,805 | 1,820 | 1,785 | 1,802 | 317,600 |
| 2025/09/08 | 1,768 | 1,800 | 1,757 | 1,797 | 474,100 |
| 2025/09/05 | 1,798 | 1,798 | 1,761 | 1,771 | 384,500 |
| 2025/09/04 | 1,780 | 1,785 | 1,744 | 1,779 | 422,100 |
| 2025/09/03 | 1,845 | 1,864 | 1,781 | 1,795 | 390,400 |
| 2025/09/02 | 1,935 | 1,935 | 1,854 | 1,867 | 261,500 |
| 2025/09/01 | 1,900 | 1,934 | 1,888 | 1,933 | 324,600 |
| 2025/08/29 | 1,872 | 1,914 | 1,868 | 1,903 | 296,700 |
| 2025/08/28 | 1,909 | 1,909 | 1,890 | 1,897 | 201,200 |
| 2025/08/27 | 1,901 | 1,912 | 1,872 | 1,907 | 285,000 |
| 2025/08/26 | 1,889 | 1,900 | 1,862 | 1,888 | 294,400 |
| 2025/08/25 | 1,883 | 1,898 | 1,854 | 1,892 | 279,300 |
| 2025/08/22 | 1,870 | 1,883 | 1,839 | 1,883 | 414,000 |
| 2025/08/21 | 1,874 | 1,889 | 1,870 | 1,875 | 177,000 |
| 2025/08/20 | 1,900 | 1,905 | 1,868 | 1,883 | 195,300 |
| 2025/08/19 | 1,960 | 1,965 | 1,902 | 1,912 | 295,900 |
| 2025/08/18 | 1,905 | 1,923 | 1,885 | 1,907 | 243,600 |
| 2025/08/15 | 1,924 | 1,954 | 1,909 | 1,913 | 327,500 |
| 2025/08/14 | 1,942 | 1,971 | 1,923 | 1,936 | 223,500 |
| 2025/08/13 | 1,960 | 2,023 | 1,936 | 1,963 | 521,500 |
| 2025/08/12 | 1,982 | 2,029 | 1,940 | 1,953 | 803,000 |
| 2025/08/08 | 1,888 | 1,893 | 1,791 | 1,805 | 633,900 |
| 2025/08/07 | 1,900 | 1,928 | 1,895 | 1,899 | 277,400 |
| 2025/08/06 | 1,880 | 1,898 | 1,880 | 1,893 | 176,000 |
| 2025/08/05 | 1,870 | 1,899 | 1,870 | 1,881 | 230,700 |
| 2025/08/04 | 1,823 | 1,863 | 1,820 | 1,863 | 247,400 |
| 2025/08/01 | 1,848 | 1,870 | 1,835 | 1,860 | 365,100 |
| 2025/07/31 | 1,854 | 1,868 | 1,841 | 1,857 | 542,000 |
| 2025/07/30 | 1,809 | 1,870 | 1,788 | 1,846 | 580,700 |
| 2025/07/29 | 1,913 | 1,929 | 1,887 | 1,908 | 206,400 |
| 2025/07/28 | 1,932 | 1,940 | 1,912 | 1,929 | 190,600 |
| 2025/07/25 | 1,936 | 1,952 | 1,916 | 1,934 | 245,000 |
| 2025/07/24 | 1,928 | 1,937 | 1,909 | 1,937 | 320,400 |
| 2025/07/23 | 1,900 | 1,922 | 1,893 | 1,914 | 477,100 |
| 2025/07/22 | 1,887 | 1,895 | 1,862 | 1,884 | 449,300 |
| 2025/07/18 | 1,832 | 1,888 | 1,825 | 1,827 | 452,500 |
| 2025/07/17 | 1,807 | 1,830 | 1,802 | 1,817 | 346,000 |
| 2025/07/16 | 1,802 | 1,812 | 1,786 | 1,805 | 308,800 |
| 2025/07/15 | 1,843 | 1,845 | 1,775 | 1,783 | 472,200 |
| 2025/07/14 | 1,774 | 1,863 | 1,771 | 1,834 | 554,800 |
| 2025/07/11 | 1,791 | 1,803 | 1,775 | 1,783 | 632,200 |
| 2025/07/10 | 1,794 | 1,803 | 1,779 | 1,790 | 492,100 |
| 2025/07/09 | 1,795 | 1,818 | 1,784 | 1,797 | 485,400 |
| 2025/07/08 | 1,796 | 1,814 | 1,771 | 1,773 | 524,500 |
| 2025/07/07 | 1,800 | 1,805 | 1,784 | 1,800 | 314,300 |
| 2025/07/04 | 1,783 | 1,798 | 1,754 | 1,796 | 435,700 |
| 2025/07/03 | 1,794 | 1,814 | 1,789 | 1,793 | 326,500 |
| 2025/07/02 | 1,804 | 1,812 | 1,782 | 1,783 | 460,000 |
| 2025/07/01 | 1,810 | 1,823 | 1,796 | 1,799 | 415,400 |
| 2025/06/30 | 1,799 | 1,808 | 1,758 | 1,797 | 498,600 |
| 2025/06/27 | 1,820 | 1,820 | 1,775 | 1,803 | 382,700 |
| 2025/06/26 | 1,803 | 1,840 | 1,791 | 1,820 | 479,300 |
| 2025/06/25 | 1,790 | 1,820 | 1,761 | 1,784 | 370,500 |
| 2025/06/24 | 1,800 | 1,805 | 1,747 | 1,761 | 404,400 |
| 2025/06/23 | 1,761 | 1,790 | 1,757 | 1,781 | 321,900 |
| 2025/06/20 | 1,760 | 1,785 | 1,743 | 1,779 | 818,500 |
| 2025/06/19 | 1,728 | 1,736 | 1,716 | 1,732 | 248,400 |
| 2025/06/18 | 1,722 | 1,767 | 1,715 | 1,721 | 293,400 |
| 2025/06/17 | 1,735 | 1,740 | 1,705 | 1,718 | 368,000 |
| 2025/06/16 | 1,734 | 1,748 | 1,698 | 1,715 | 439,300 |
| 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 |