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 |
|---|---|---|---|---|---|
| 1983/12/28 | 421 | 430 | 421 | 429 | 91,000 |
| 1983/12/27 | 425 | 425 | 425 | 425 | 2,000 |
| 1983/12/26 | 438 | 438 | 425 | 425 | 286,000 |
| 1983/12/24 | 424 | 435 | 415 | 435 | 170,000 |
| 1983/12/23 | 429 | 429 | 429 | 429 | 2,000 |
| 1983/12/22 | 432 | 438 | 432 | 433 | 1,185,000 |
| 1983/12/21 | 410 | 430 | 410 | 427 | 543,000 |
| 1983/12/20 | 398 | 415 | 398 | 407 | 273,000 |
| 1983/12/19 | 395 | 395 | 392 | 395 | 73,000 |
| 1983/12/17 | 404 | 405 | 400 | 400 | 67,000 |
| 1983/12/16 | 406 | 406 | 406 | 406 | 10,000 |
| 1983/12/15 | 410 | 420 | 406 | 406 | 166,000 |
| 1983/12/14 | 410 | 413 | 407 | 410 | 96,000 |
| 1983/12/13 | 418 | 418 | 418 | 418 | 3,000 |
| 1983/12/12 | 429 | 429 | 418 | 418 | 232,000 |
| 1983/12/09 | 425 | 428 | 423 | 427 | 669,000 |
| 1983/12/08 | 415 | 424 | 415 | 421 | 620,000 |
| 1983/12/07 | 413 | 415 | 405 | 413 | 135,000 |
| 1983/12/06 | 409 | 419 | 408 | 416 | 322,000 |
| 1983/12/05 | 407 | 412 | 406 | 410 | 232,000 |
| 1983/12/03 | 410 | 410 | 406 | 407 | 103,000 |
| 1983/12/02 | 397 | 415 | 395 | 406 | 864,000 |
| 1983/12/01 | 397 | 397 | 391 | 391 | 140,000 |
| 1983/11/30 | 400 | 401 | 397 | 400 | 579,000 |
| 1983/11/29 | 400 | 404 | 398 | 400 | 392,000 |
| 1983/11/28 | 410 | 410 | 410 | 410 | 1,000 |
| 1983/11/26 | 410 | 413 | 408 | 412 | 399,000 |
| 1983/11/25 | 409 | 415 | 405 | 412 | 846,000 |
| 1983/11/24 | 413 | 413 | 413 | 413 | 4,000 |
| 1983/11/22 | 400 | 403 | 399 | 403 | 596,000 |
| 1983/11/21 | 395 | 395 | 395 | 395 | 5,000 |
| 1983/11/19 | 395 | 404 | 394 | 400 | 579,000 |
| 1983/11/18 | 395 | 400 | 391 | 391 | 731,000 |
| 1983/11/17 | 404 | 410 | 401 | 410 | 2,093,001 |
| 1983/11/16 | 398 | 402 | 395 | 400 | 2,902,001 |
| 1983/11/15 | 388 | 391 | 384 | 389 | 3,054,001 |
| 1983/11/14 | 373 | 380 | 372 | 378 | 914,000 |
| 1983/11/11 | 362 | 370 | 359 | 362 | 253,000 |
| 1983/11/10 | 362 | 362 | 353 | 354 | 108,000 |
| 1983/11/09 | 367 | 367 | 360 | 360 | 117,000 |
| 1983/11/08 | 371 | 373 | 363 | 363 | 248,000 |
| 1983/11/07 | 358 | 358 | 358 | 358 | 3,000 |
| 1983/11/05 | 370 | 375 | 366 | 367 | 667,000 |
| 1983/11/04 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/11/02 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/11/01 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/10/31 | 343 | 343 | 343 | 343 | 1,000 |
| 1983/10/29 | 343 | 343 | 343 | 343 | 1,000 |
| 1983/10/28 | 343 | 343 | 343 | 343 | 1,000 |
| 1983/10/27 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/10/26 | 343 | 343 | 343 | 343 | 2,000 |
| 1983/10/25 | 345 | 345 | 345 | 345 | 1,000 |
| 1983/10/24 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/10/22 | 347 | 348 | 347 | 348 | 2,000 |
| 1983/10/21 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/10/20 | 347 | 347 | 347 | 347 | 12,000 |
| 1983/10/19 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/10/18 | 341 | 341 | 341 | 341 | 1,000 |
| 1983/10/17 | 333 | 339 | 333 | 339 | 4,000 |
| 1983/10/15 | 333 | 333 | 333 | 333 | 2,000 |
| 1983/10/14 | 332 | 332 | 332 | 332 | 2,000 |
| 1983/10/13 | 335 | 335 | 335 | 335 | 1,000 |
| 1983/10/12 | 337 | 337 | 337 | 337 | 13,000 |
| 1983/10/11 | 335 | 335 | 335 | 335 | 5,000 |
| 1983/10/07 | 332 | 332 | 332 | 332 | 10,000 |
| 1983/10/06 | 331 | 331 | 331 | 331 | 5,000 |
| 1983/10/05 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/10/04 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/10/03 | 350 | 350 | 345 | 348 | 31,000 |
| 1983/10/01 | 336 | 343 | 336 | 342 | 22,000 |
| 1983/09/30 | 331 | 331 | 331 | 331 | 1,000 |
| 1983/09/29 | 336 | 336 | 336 | 336 | 1,000 |
| 1983/09/28 | 339 | 339 | 339 | 339 | 2,000 |
| 1983/09/27 | 331 | 331 | 331 | 331 | 2,000 |
| 1983/09/26 | 337 | 337 | 337 | 337 | 1,000 |
| 1983/09/24 | 338 | 338 | 338 | 338 | 5,000 |
| 1983/09/22 | 342 | 342 | 342 | 342 | 1,000 |
| 1983/09/21 | 348 | 348 | 348 | 348 | 2,000 |
| 1983/09/20 | 352 | 352 | 352 | 352 | 1,000 |
| 1983/09/19 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/09/17 | 355 | 355 | 355 | 355 | 3,000 |
| 1983/09/16 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/09/14 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/09/13 | 356 | 356 | 352 | 353 | 59,000 |
| 1983/09/12 | 359 | 364 | 356 | 356 | 85,000 |
| 1983/09/09 | 361 | 370 | 356 | 358 | 194,000 |
| 1983/09/08 | 355 | 361 | 355 | 360 | 124,000 |
| 1983/09/07 | 357 | 365 | 355 | 355 | 111,000 |
| 1983/09/06 | 360 | 361 | 355 | 355 | 172,000 |
| 1983/09/05 | 371 | 371 | 352 | 352 | 231,000 |
| 1983/09/03 | 375 | 377 | 367 | 371 | 175,000 |
| 1983/09/02 | 375 | 377 | 375 | 377 | 2,000 |
| 1983/09/01 | 362 | 383 | 362 | 375 | 3,235,001 |
| 1983/08/31 | 359 | 359 | 359 | 359 | 1,000 |
| 1983/08/30 | 364 | 364 | 364 | 364 | 7,000 |
| 1983/08/29 | 370 | 370 | 370 | 370 | 3,000 |
| 1983/08/27 | 369 | 370 | 359 | 369 | 425,000 |
| 1983/08/26 | 359 | 365 | 359 | 365 | 5,000 |
| 1983/08/25 | 370 | 372 | 356 | 356 | 924,000 |
| 1983/08/24 | 350 | 387 | 345 | 375 | 3,727,002 |
| 1983/08/23 | 345 | 345 | 332 | 335 | 139,000 |
| 1983/08/22 | 355 | 356 | 342 | 342 | 875,000 |
| 1983/08/20 | 360 | 367 | 351 | 351 | 3,142,001 |
| 1983/08/19 | 340 | 351 | 340 | 351 | 2,258,001 |
| 1983/08/18 | 317 | 345 | 317 | 337 | 1,256,001 |
| 1983/08/17 | 324 | 325 | 319 | 319 | 60,000 |
| 1983/08/16 | 318 | 327 | 318 | 325 | 243,000 |
| 1983/08/15 | 316 | 318 | 316 | 317 | 29,000 |
| 1983/08/12 | 324 | 324 | 316 | 320 | 44,000 |
| 1983/08/11 | 325 | 326 | 323 | 325 | 53,000 |
| 1983/08/10 | 322 | 330 | 322 | 326 | 95,000 |
| 1983/08/09 | 333 | 335 | 326 | 326 | 166,000 |
| 1983/08/08 | 333 | 335 | 330 | 333 | 189,000 |
| 1983/08/06 | 330 | 331 | 330 | 331 | 61,000 |
| 1983/08/05 | 335 | 338 | 327 | 327 | 357,000 |
| 1983/08/04 | 345 | 345 | 337 | 338 | 241,000 |
| 1983/08/03 | 346 | 350 | 337 | 340 | 270,000 |
| 1983/08/02 | 354 | 359 | 343 | 346 | 768,000 |
| 1983/08/01 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/07/30 | 365 | 366 | 341 | 341 | 884,000 |
| 1983/07/29 | 320 | 330 | 320 | 330 | 54,000 |
| 1983/07/28 | 310 | 330 | 310 | 320 | 1,857,001 |
| 1983/07/27 | 310 | 320 | 310 | 315 | 181,000 |
| 1983/07/26 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/07/25 | 320 | 320 | 312 | 312 | 149,000 |
| 1983/07/23 | 320 | 324 | 315 | 320 | 100,000 |
| 1983/07/22 | 308 | 308 | 308 | 308 | 2,000 |
| 1983/07/21 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/07/20 | 313 | 313 | 313 | 313 | 2,000 |
| 1983/07/19 | 313 | 313 | 313 | 313 | 1,000 |
| 1983/07/18 | 310 | 313 | 310 | 313 | 4,000 |
| 1983/07/15 | 315 | 315 | 308 | 310 | 16,000 |
| 1983/07/14 | 308 | 308 | 308 | 308 | 3,000 |
| 1983/07/13 | 318 | 318 | 318 | 318 | 4,000 |
| 1983/07/12 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/07/11 | 325 | 325 | 325 | 325 | 1,000 |
| 1983/07/09 | 309 | 311 | 303 | 311 | 102,000 |
| 1983/07/08 | 313 | 318 | 308 | 308 | 101,000 |
| 1983/07/07 | 312 | 320 | 312 | 317 | 125,000 |
| 1983/07/06 | 320 | 320 | 310 | 312 | 138,000 |
| 1983/07/05 | 322 | 322 | 317 | 317 | 113,000 |
| 1983/07/04 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/07/02 | 328 | 328 | 322 | 322 | 182,000 |
| 1983/07/01 | 330 | 330 | 330 | 330 | 9,000 |
| 1983/06/30 | 324 | 324 | 324 | 324 | 2,000 |
| 1983/06/29 | 325 | 326 | 324 | 325 | 17,000 |
| 1983/06/28 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/06/27 | 314 | 314 | 314 | 314 | 5,000 |
| 1983/06/25 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/06/24 | 310 | 310 | 310 | 310 | 6,000 |
| 1983/06/23 | 308 | 308 | 308 | 308 | 1,000 |
| 1983/06/22 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/06/21 | 320 | 320 | 315 | 316 | 11,000 |
| 1983/06/20 | 315 | 320 | 315 | 320 | 6,000 |
| 1983/06/17 | 315 | 315 | 315 | 315 | 8,000 |
| 1983/06/16 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/06/15 | 317 | 321 | 308 | 308 | 1,064,000 |
| 1983/06/14 | 288 | 312 | 285 | 306 | 621,000 |
| 1983/06/13 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/06/11 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/06/10 | 290 | 290 | 285 | 286 | 62,000 |
| 1983/06/09 | 294 | 294 | 290 | 290 | 38,000 |
| 1983/06/08 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/06/07 | 289 | 290 | 285 | 290 | 198,000 |
| 1983/06/06 | 300 | 300 | 293 | 295 | 51,000 |
| 1983/06/04 | 295 | 299 | 295 | 299 | 55,000 |
| 1983/06/03 | 300 | 300 | 293 | 294 | 48,000 |
| 1983/06/02 | 303 | 303 | 300 | 300 | 161,000 |
| 1983/06/01 | 304 | 305 | 300 | 300 | 161,000 |
| 1983/05/31 | 304 | 305 | 300 | 304 | 55,000 |
| 1983/05/30 | 310 | 310 | 300 | 304 | 202,000 |
| 1983/05/28 | 312 | 313 | 305 | 305 | 152,000 |
| 1983/05/27 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/05/26 | 312 | 312 | 312 | 312 | 5,000 |
| 1983/05/25 | 299 | 310 | 298 | 308 | 552,000 |
| 1983/05/24 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/05/23 | 292 | 300 | 290 | 300 | 721,000 |
| 1983/05/20 | 280 | 292 | 280 | 288 | 499,000 |
| 1983/05/19 | 281 | 281 | 281 | 281 | 2,000 |
| 1983/05/18 | 278 | 280 | 278 | 280 | 111,000 |
| 1983/05/17 | 281 | 281 | 277 | 277 | 94,000 |
| 1983/05/16 | 278 | 280 | 277 | 279 | 98,000 |
| 1983/05/14 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/05/13 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/05/12 | 287 | 287 | 274 | 275 | 228,000 |
| 1983/05/11 | 294 | 294 | 294 | 294 | 2,000 |
| 1983/05/10 | 285 | 288 | 283 | 287 | 73,000 |
| 1983/05/09 | 284 | 287 | 282 | 286 | 54,000 |
| 1983/05/07 | 288 | 288 | 283 | 283 | 77,000 |
| 1983/05/06 | 277 | 288 | 277 | 287 | 109,000 |
| 1983/05/04 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/05/02 | 278 | 281 | 275 | 281 | 104,000 |
| 1983/04/30 | 275 | 282 | 273 | 274 | 59,000 |
| 1983/04/28 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/04/27 | 276 | 276 | 272 | 275 | 24,000 |
| 1983/04/26 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/04/25 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/04/23 | 285 | 285 | 280 | 285 | 19,000 |
| 1983/04/22 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/04/21 | 273 | 289 | 273 | 285 | 248,000 |
| 1983/04/20 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/04/19 | 272 | 272 | 270 | 270 | 78,000 |
| 1983/04/18 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/04/15 | 270 | 271 | 269 | 270 | 93,000 |
| 1983/04/14 | 268 | 269 | 268 | 269 | 20,000 |
| 1983/04/13 | 270 | 270 | 268 | 268 | 46,000 |
| 1983/04/12 | 273 | 273 | 268 | 270 | 103,000 |
| 1983/04/11 | 270 | 273 | 270 | 273 | 32,000 |
| 1983/04/09 | 265 | 270 | 265 | 270 | 54,000 |
| 1983/04/08 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/04/07 | 270 | 277 | 268 | 273 | 116,000 |
| 1983/04/06 | 270 | 275 | 270 | 275 | 21,000 |
| 1983/04/05 | 273 | 273 | 270 | 270 | 33,000 |
| 1983/04/04 | 272 | 277 | 272 | 277 | 15,000 |
| 1983/04/02 | 282 | 282 | 278 | 278 | 4,000 |
| 1983/04/01 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/03/31 | 272 | 272 | 270 | 272 | 35,000 |
| 1983/03/30 | 272 | 273 | 269 | 272 | 192,000 |
| 1983/03/29 | 270 | 272 | 265 | 272 | 36,000 |
| 1983/03/28 | 270 | 272 | 265 | 270 | 146,000 |
| 1983/03/28 | 1 -> 1.13 分割 | ||||
| 1983/03/26 | 312 | 312 | 311 | 312 | 43,977 |
| 1983/03/25 | 311 | 312 | 310 | 310 | 97,949 |
| 1983/03/24 | 306 | 310 | 306 | 310 | 26,986 |
| 1983/03/23 | 309 | 309 | 306 | 306 | 17,991 |
| 1983/03/22 | 305 | 307 | 305 | 306 | 135,929 |
| 1983/03/18 | 308 | 308 | 305 | 306 | 97,949 |
| 1983/03/17 | 305 | 305 | 305 | 305 | 999 |
| 1983/03/16 | 305 | 305 | 305 | 305 | 1,999 |
| 1983/03/15 | 314 | 314 | 310 | 310 | 6,996 |
| 1983/03/14 | 314 | 314 | 310 | 312 | 23,988 |
| 1983/03/12 | 311 | 314 | 308 | 308 | 10,994 |
| 1983/03/11 | 311 | 315 | 308 | 315 | 91,952 |
| 1983/03/10 | 320 | 330 | 315 | 315 | 171,910 |
| 1983/03/09 | 314 | 323 | 314 | 320 | 289,849 |
| 1983/03/08 | 305 | 305 | 305 | 305 | 1,999 |
| 1983/03/07 | 305 | 305 | 305 | 305 | 1,999 |
| 1983/03/05 | 305 | 305 | 304 | 304 | 34,982 |
| 1983/03/04 | 305 | 305 | 305 | 305 | 33,982 |
| 1983/03/03 | 310 | 315 | 305 | 305 | 58,969 |
| 1983/03/02 | 305 | 313 | 305 | 313 | 69,964 |
| 1983/03/01 | 308 | 314 | 305 | 305 | 62,967 |
| 1983/02/28 | 305 | 305 | 300 | 305 | 11,994 |
| 1983/02/26 | 301 | 305 | 300 | 305 | 31,983 |
| 1983/02/25 | 301 | 305 | 300 | 305 | 26,986 |
| 1983/02/24 | 300 | 305 | 298 | 300 | 36,981 |
| 1983/02/23 | 300 | 300 | 300 | 300 | 9,995 |
| 1983/02/22 | 300 | 307 | 300 | 300 | 8,995 |
| 1983/02/21 | 300 | 310 | 298 | 310 | 10,994 |
| 1983/02/18 | 300 | 300 | 298 | 298 | 7,996 |
| 1983/02/17 | 298 | 298 | 298 | 298 | 999 |
| 1983/02/16 | 300 | 300 | 298 | 298 | 1,999 |
| 1983/02/15 | 300 | 300 | 298 | 299 | 94,951 |
| 1983/02/14 | 298 | 298 | 298 | 298 | 999 |
| 1983/02/12 | 298 | 300 | 298 | 298 | 33,982 |
| 1983/02/10 | 298 | 298 | 298 | 298 | 999 |
| 1983/02/09 | 300 | 308 | 300 | 300 | 18,990 |
| 1983/02/08 | 298 | 301 | 298 | 298 | 60,968 |
| 1983/02/07 | 297 | 297 | 297 | 297 | 10,994 |
| 1983/02/05 | 300 | 300 | 297 | 297 | 36,981 |
| 1983/02/04 | 307 | 307 | 297 | 297 | 15,992 |
| 1983/02/03 | 310 | 310 | 310 | 310 | 999 |
| 1983/02/02 | 310 | 310 | 310 | 310 | 1,999 |
| 1983/02/01 | 293 | 299 | 290 | 295 | 95,950 |
| 1983/01/31 | 308 | 308 | 290 | 290 | 107,944 |
| 1983/01/29 | 302 | 308 | 302 | 308 | 21,989 |
| 1983/01/28 | 298 | 303 | 290 | 300 | 194,898 |
| 1983/01/27 | 293 | 301 | 286 | 298 | 115,940 |
| 1983/01/26 | 303 | 303 | 295 | 295 | 62,967 |
| 1983/01/25 | 305 | 305 | 300 | 303 | 91,952 |
| 1983/01/24 | 304 | 305 | 301 | 301 | 49,974 |
| 1983/01/22 | 312 | 312 | 303 | 308 | 44,977 |
| 1983/01/21 | 311 | 315 | 310 | 311 | 215,888 |
| 1983/01/20 | 315 | 315 | 309 | 309 | 172,910 |
| 1983/01/19 | 328 | 328 | 315 | 315 | 266,861 |
| 1983/01/18 | 328 | 328 | 318 | 318 | 130,932 |
| 1983/01/17 | 324 | 332 | 316 | 325 | 280,854 |
| 1983/01/14 | 308 | 308 | 308 | 308 | 999 |
| 1983/01/13 | 305 | 305 | 305 | 305 | 2,998 |
| 1983/01/12 | 305 | 315 | 305 | 306 | 156,918 |
| 1983/01/11 | 304 | 309 | 304 | 309 | 53,972 |
| 1983/01/10 | 303 | 306 | 303 | 304 | 56,970 |
| 1983/01/08 | 309 | 309 | 306 | 306 | 71,963 |
| 1983/01/07 | 304 | 309 | 303 | 308 | 80,958 |
| 1983/01/06 | 305 | 309 | 302 | 309 | 87,954 |
| 1983/01/05 | 301 | 308 | 301 | 305 | 64,966 |
| 1983/01/04 | 309 | 310 | 301 | 301 | 22,988 |