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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 8,310 | 8,730 | 8,310 | 8,660 | 164,900 |
| 2024/08/15 | 8,430 | 8,560 | 8,230 | 8,230 | 170,100 |
| 2024/08/14 | 8,510 | 8,750 | 8,230 | 8,570 | 174,000 |
| 2024/08/13 | 8,160 | 8,890 | 8,020 | 8,490 | 424,400 |
| 2024/08/09 | 8,700 | 9,060 | 8,650 | 9,060 | 203,400 |
| 2024/08/08 | 8,360 | 8,520 | 8,220 | 8,250 | 81,100 |
| 2024/08/07 | 8,210 | 8,870 | 8,190 | 8,640 | 84,800 |
| 2024/08/06 | 8,430 | 8,740 | 8,090 | 8,340 | 146,100 |
| 2024/08/05 | 8,210 | 8,620 | 7,830 | 7,980 | 114,300 |
| 2024/08/02 | 9,440 | 9,580 | 8,890 | 8,890 | 130,700 |
| 2024/08/01 | 9,980 | 10,030 | 9,550 | 9,700 | 77,300 |
| 2024/07/31 | 9,770 | 9,950 | 9,530 | 9,950 | 78,100 |
| 2024/07/30 | 9,800 | 10,010 | 9,730 | 9,910 | 92,600 |
| 2024/07/29 | 9,740 | 9,920 | 9,610 | 9,700 | 104,100 |
| 2024/07/26 | 9,880 | 9,990 | 9,650 | 9,690 | 111,000 |
| 2024/07/25 | 10,160 | 10,360 | 9,820 | 10,020 | 99,400 |
| 2024/07/24 | 10,350 | 10,690 | 10,330 | 10,360 | 47,400 |
| 2024/07/23 | 10,510 | 10,890 | 10,490 | 10,530 | 88,100 |
| 2024/07/22 | 10,480 | 10,610 | 10,390 | 10,420 | 75,500 |
| 2024/07/19 | 11,100 | 11,210 | 10,630 | 10,650 | 78,600 |
| 2024/07/18 | 11,070 | 11,190 | 11,000 | 11,160 | 81,100 |
| 2024/07/17 | 11,590 | 11,710 | 11,210 | 11,370 | 125,500 |
| 2024/07/16 | 11,290 | 11,390 | 11,130 | 11,310 | 101,900 |
| 2024/07/12 | 10,570 | 11,320 | 10,570 | 11,290 | 99,500 |
| 2024/07/11 | 11,000 | 11,130 | 10,750 | 10,760 | 91,300 |
| 2024/07/10 | 10,790 | 10,910 | 10,720 | 10,850 | 74,900 |
| 2024/07/09 | 10,630 | 10,840 | 10,630 | 10,780 | 70,300 |
| 2024/07/08 | 10,270 | 10,770 | 10,270 | 10,590 | 91,100 |
| 2024/07/05 | 10,300 | 10,400 | 10,170 | 10,240 | 67,000 |
| 2024/07/04 | 10,310 | 10,450 | 10,210 | 10,300 | 76,900 |
| 2024/07/03 | 10,740 | 10,800 | 10,280 | 10,280 | 117,700 |
| 2024/07/02 | 10,800 | 10,890 | 10,730 | 10,800 | 70,100 |
| 2024/07/01 | 10,850 | 10,870 | 10,570 | 10,730 | 90,700 |
| 2024/06/28 | 10,880 | 11,080 | 10,860 | 10,870 | 84,300 |
| 2024/06/27 | 11,000 | 11,090 | 10,800 | 10,850 | 76,200 |
| 2024/06/26 | 10,550 | 10,900 | 10,460 | 10,840 | 110,100 |
| 2024/06/25 | 10,510 | 10,510 | 10,240 | 10,400 | 112,000 |
| 2024/06/24 | 10,700 | 11,040 | 10,340 | 10,500 | 246,200 |
| 2024/06/21 | 11,210 | 11,250 | 10,760 | 10,820 | 286,900 |
| 2024/06/20 | 10,980 | 11,170 | 10,900 | 11,170 | 148,400 |
| 2024/06/19 | 10,680 | 10,970 | 10,600 | 10,900 | 123,500 |
| 2024/06/18 | 10,890 | 10,900 | 10,580 | 10,700 | 139,000 |
| 2024/06/17 | 10,600 | 10,790 | 10,450 | 10,670 | 139,600 |
| 2024/06/14 | 10,210 | 10,670 | 10,160 | 10,530 | 151,400 |
| 2024/06/13 | 9,910 | 10,380 | 9,910 | 10,290 | 176,500 |
| 2024/06/12 | 9,930 | 9,950 | 9,710 | 9,760 | 57,100 |
| 2024/06/11 | 10,100 | 10,140 | 9,730 | 9,880 | 107,000 |
| 2024/06/10 | 10,400 | 10,430 | 10,020 | 10,020 | 142,300 |
| 2024/06/07 | 10,000 | 10,270 | 9,860 | 10,270 | 251,300 |
| 2024/06/06 | 9,530 | 10,180 | 9,470 | 10,000 | 316,300 |
| 2024/06/05 | 8,980 | 9,470 | 8,930 | 9,390 | 131,200 |
| 2024/06/04 | 9,250 | 9,250 | 8,930 | 9,000 | 108,000 |
| 2024/06/03 | 9,300 | 9,580 | 9,260 | 9,370 | 147,200 |
| 2024/05/31 | 8,540 | 9,290 | 8,540 | 9,250 | 271,700 |
| 2024/05/30 | 8,430 | 8,480 | 8,220 | 8,320 | 81,700 |
| 2024/05/29 | 8,440 | 8,700 | 8,380 | 8,580 | 140,000 |
| 2024/05/28 | 8,500 | 8,500 | 8,350 | 8,370 | 62,100 |
| 2024/05/27 | 8,450 | 8,540 | 8,340 | 8,410 | 69,800 |
| 2024/05/24 | 8,470 | 8,600 | 8,460 | 8,540 | 41,100 |
| 2024/05/23 | 8,520 | 8,660 | 8,380 | 8,570 | 64,400 |
| 2024/05/22 | 8,570 | 8,650 | 8,460 | 8,520 | 64,600 |
| 2024/05/21 | 8,850 | 8,870 | 8,600 | 8,600 | 57,700 |
| 2024/05/20 | 8,920 | 9,150 | 8,770 | 8,830 | 54,700 |
| 2024/05/17 | 9,150 | 9,180 | 8,860 | 8,970 | 83,000 |
| 2024/05/16 | 8,640 | 9,220 | 8,590 | 9,120 | 126,500 |
| 2024/05/15 | 8,620 | 8,760 | 8,560 | 8,640 | 87,800 |
| 2024/05/14 | 8,950 | 9,010 | 8,480 | 8,690 | 168,500 |
| 2024/05/13 | 9,040 | 9,380 | 8,680 | 9,090 | 203,800 |
| 2024/05/10 | 8,850 | 9,040 | 8,780 | 8,890 | 64,300 |
| 2024/05/09 | 9,130 | 9,130 | 8,880 | 8,930 | 73,700 |
| 2024/05/08 | 9,170 | 9,230 | 8,930 | 9,050 | 94,400 |
| 2024/05/07 | 9,630 | 9,670 | 9,070 | 9,200 | 132,000 |
| 2024/05/02 | 9,380 | 9,530 | 9,270 | 9,500 | 90,000 |
| 2024/05/01 | 9,210 | 9,370 | 9,190 | 9,310 | 41,100 |
| 2024/04/30 | 9,330 | 9,390 | 9,240 | 9,280 | 68,300 |
| 2024/04/26 | 9,120 | 9,350 | 9,010 | 9,330 | 74,600 |
| 2024/04/25 | 9,280 | 9,280 | 9,100 | 9,140 | 48,700 |
| 2024/04/24 | 9,070 | 9,350 | 9,070 | 9,290 | 71,200 |
| 2024/04/23 | 8,980 | 9,020 | 8,800 | 9,010 | 58,800 |
| 2024/04/22 | 9,030 | 9,190 | 8,790 | 8,830 | 105,800 |
| 2024/04/19 | 9,080 | 9,140 | 8,790 | 9,070 | 83,800 |
| 2024/04/18 | 8,680 | 9,280 | 8,670 | 9,080 | 98,200 |
| 2024/04/17 | 8,930 | 8,960 | 8,750 | 8,770 | 68,700 |
| 2024/04/16 | 9,010 | 9,110 | 8,860 | 8,930 | 90,200 |
| 2024/04/15 | 9,190 | 9,310 | 9,100 | 9,150 | 50,800 |
| 2024/04/12 | 9,400 | 9,410 | 9,150 | 9,240 | 65,200 |
| 2024/04/11 | 9,540 | 9,560 | 9,340 | 9,410 | 50,600 |
| 2024/04/10 | 9,480 | 9,710 | 9,420 | 9,600 | 74,300 |
| 2024/04/09 | 9,340 | 9,460 | 9,280 | 9,370 | 71,700 |
| 2024/04/08 | 9,270 | 9,320 | 9,130 | 9,210 | 52,800 |
| 2024/04/05 | 9,130 | 9,200 | 8,990 | 9,190 | 104,400 |
| 2024/04/04 | 9,150 | 9,430 | 9,070 | 9,280 | 117,200 |
| 2024/04/03 | 9,040 | 9,180 | 8,930 | 9,120 | 143,900 |
| 2024/04/02 | 9,460 | 9,620 | 9,230 | 9,260 | 103,300 |
| 2024/04/01 | 9,680 | 9,730 | 9,460 | 9,540 | 64,400 |
| 2024/03/29 | 9,580 | 9,730 | 9,580 | 9,660 | 78,800 |
| 2024/03/28 | 9,660 | 9,810 | 9,510 | 9,580 | 100,600 |
| 2024/03/27 | 9,790 | 9,950 | 9,710 | 9,790 | 144,100 |
| 2024/03/26 | 9,750 | 9,840 | 9,600 | 9,840 | 138,500 |
| 2024/03/25 | 10,010 | 10,160 | 9,670 | 9,780 | 215,300 |
| 2024/03/22 | 10,640 | 10,710 | 10,040 | 10,070 | 175,000 |
| 2024/03/21 | 10,900 | 10,970 | 10,610 | 10,820 | 128,700 |
| 2024/03/19 | 10,750 | 10,870 | 10,580 | 10,800 | 67,800 |
| 2024/03/18 | 10,450 | 10,780 | 10,420 | 10,780 | 65,300 |
| 2024/03/15 | 10,320 | 10,600 | 10,310 | 10,510 | 110,500 |
| 2024/03/14 | 10,550 | 10,580 | 10,060 | 10,470 | 134,300 |
| 2024/03/13 | 10,920 | 11,080 | 10,460 | 10,540 | 77,800 |
| 2024/03/12 | 10,840 | 10,980 | 10,590 | 10,930 | 99,800 |
| 2024/03/11 | 10,380 | 10,860 | 10,200 | 10,840 | 127,800 |
| 2024/03/08 | 10,290 | 10,930 | 10,280 | 10,680 | 239,100 |
| 2024/03/07 | 11,090 | 11,100 | 10,420 | 10,490 | 154,400 |
| 2024/03/06 | 10,730 | 11,120 | 10,730 | 10,990 | 78,400 |
| 2024/03/05 | 11,230 | 11,280 | 10,970 | 11,070 | 92,400 |
| 2024/03/04 | 11,670 | 11,830 | 11,230 | 11,330 | 133,600 |
| 2024/03/01 | 11,350 | 11,850 | 11,350 | 11,830 | 115,400 |
| 2024/02/29 | 11,150 | 11,590 | 11,090 | 11,540 | 126,700 |
| 2024/02/28 | 11,180 | 11,610 | 11,140 | 11,290 | 109,100 |
| 2024/02/27 | 11,150 | 11,440 | 11,010 | 11,140 | 162,500 |
| 2024/02/26 | 11,410 | 11,510 | 10,740 | 10,850 | 156,900 |
| 2024/02/22 | 11,590 | 11,650 | 11,360 | 11,530 | 72,400 |
| 2024/02/21 | 11,200 | 11,530 | 11,160 | 11,390 | 55,600 |
| 2024/02/20 | 11,620 | 11,620 | 11,370 | 11,430 | 58,400 |
| 2024/02/19 | 11,880 | 11,960 | 11,430 | 11,480 | 120,100 |
| 2024/02/16 | 11,670 | 12,350 | 11,670 | 11,880 | 200,200 |
| 2024/02/15 | 11,770 | 12,070 | 11,470 | 11,650 | 194,800 |
| 2024/02/14 | 11,950 | 12,020 | 11,430 | 11,470 | 133,600 |
| 2024/02/13 | 11,540 | 11,930 | 11,200 | 11,920 | 267,600 |
| 2024/02/09 | 10,870 | 11,100 | 10,680 | 10,840 | 155,000 |
| 2024/02/08 | 10,890 | 11,300 | 10,880 | 11,280 | 130,300 |
| 2024/02/07 | 10,940 | 11,160 | 10,800 | 10,890 | 131,500 |
| 2024/02/06 | 10,980 | 11,090 | 10,750 | 10,930 | 86,500 |
| 2024/02/05 | 10,980 | 11,130 | 10,510 | 10,910 | 200,300 |
| 2024/02/02 | 10,330 | 10,830 | 10,330 | 10,680 | 206,600 |
| 2024/02/01 | 10,490 | 10,750 | 10,210 | 10,290 | 153,500 |
| 2024/01/31 | 10,490 | 10,530 | 10,210 | 10,430 | 87,000 |
| 2024/01/30 | 10,500 | 10,590 | 10,320 | 10,430 | 122,700 |
| 2024/01/29 | 10,470 | 10,670 | 10,270 | 10,500 | 207,400 |
| 2024/01/26 | 9,850 | 10,370 | 9,840 | 10,240 | 171,300 |
| 2024/01/25 | 9,320 | 9,860 | 9,320 | 9,860 | 105,200 |
| 2024/01/24 | 9,560 | 9,560 | 9,310 | 9,340 | 40,500 |
| 2024/01/23 | 9,610 | 9,670 | 9,450 | 9,480 | 66,100 |
| 2024/01/22 | 9,550 | 9,580 | 9,330 | 9,520 | 79,200 |
| 2024/01/19 | 9,150 | 9,610 | 9,150 | 9,480 | 166,400 |
| 2024/01/18 | 9,000 | 9,090 | 8,900 | 9,010 | 81,100 |
| 2024/01/17 | 9,130 | 9,300 | 9,080 | 9,150 | 105,300 |
| 2024/01/16 | 9,030 | 9,030 | 8,860 | 8,920 | 102,000 |
| 2024/01/15 | 9,200 | 9,280 | 9,000 | 9,030 | 115,100 |
| 2024/01/12 | 9,270 | 9,430 | 9,020 | 9,120 | 144,300 |
| 2024/01/11 | 9,320 | 9,350 | 9,160 | 9,280 | 143,000 |
| 2024/01/10 | 9,530 | 9,580 | 9,220 | 9,260 | 132,700 |
| 2024/01/09 | 9,320 | 9,570 | 9,320 | 9,520 | 257,700 |
| 2024/01/05 | 9,590 | 9,720 | 8,840 | 8,880 | 302,200 |
| 2024/01/04 | 9,500 | 9,620 | 9,070 | 9,600 | 198,300 |