日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 400 410 398 398 168,000
1986/12/26 417 418 410 411 95,000
1986/12/25 418 418 410 415 47,000
1986/12/24 421 424 415 415 50,000
1986/12/23 423 423 421 421 56,000
1986/12/22 425 428 420 422 83,000
1986/12/19 431 431 425 425 47,000
1986/12/18 436 439 433 433 28,000
1986/12/17 435 440 435 440 19,000
1986/12/16 433 447 433 435 22,000
1986/12/15 430 454 430 431 47,000
1986/12/12 432 438 430 430 46,000
1986/12/11 441 441 440 440 14,000
1986/12/10 447 447 441 446 39,000
1986/12/09 440 440 440 440 21,000
1986/12/08 443 452 441 441 40,000
1986/12/06 452 452 439 439 43,000
1986/12/05 441 455 430 455 205,000
1986/12/04 441 448 441 441 40,000
1986/12/03 440 442 440 441 68,000
1986/12/02 440 442 440 440 62,000
1986/12/01 440 445 440 440 47,000
1986/11/29 444 458 437 437 53,000
1986/11/28 435 456 435 442 131,000
1986/11/27 428 435 428 435 54,000
1986/11/26 425 448 425 426 43,000
1986/11/25 421 430 421 425 71,000
1986/11/22 445 446 430 430 101,000
1986/11/21 449 449 445 445 106,000
1986/11/20 450 450 445 445 106,000
1986/11/19 440 452 440 452 86,000
1986/11/18 440 443 440 440 119,000
1986/11/17 440 440 428 440 105,000
1986/11/14 420 448 416 440 512,000
1986/11/13 428 430 412 416 277,000
1986/11/12 415 415 415 415 1,000
1986/11/11 410 415 408 415 88,000
1986/11/10 411 414 405 407 19,000
1986/11/07 403 414 403 413 13,000
1986/11/06 402 405 402 402 39,000
1986/11/05 414 414 401 401 45,000
1986/11/04 415 415 401 401 30,000
1986/11/01 409 415 406 415 42,000
1986/10/31 415 415 406 406 69,000
1986/10/30 415 416 410 415 67,000
1986/10/29 417 421 415 415 87,000
1986/10/28 402 402 402 402 2,000
1986/10/27 401 404 396 397 19,000
1986/10/25 405 405 405 405 2,000
1986/10/24 400 400 400 400 2,000
1986/10/23 393 410 390 402 40,000
1986/10/22 410 410 390 390 43,000
1986/10/21 388 392 386 386 12,000
1986/10/20 405 405 405 405 1,000
1986/10/17 400 400 400 400 1,000
1986/10/16 405 405 405 405 1,000
1986/10/15 415 415 408 408 6,000
1986/10/14 405 405 405 405 1,000
1986/10/13 415 415 415 415 6,000
1986/10/09 410 410 405 405 2,000
1986/10/08 420 420 420 420 1,000
1986/10/07 415 426 415 420 48,000
1986/10/06 408 420 408 420 59,000
1986/10/04 400 400 400 400 1,000
1986/10/03 397 397 397 397 10,000
1986/10/02 388 393 381 390 116,000
1986/10/01 425 440 398 400 162,000
1986/09/30 422 431 422 430 16,000
1986/09/29 430 430 430 430 41,000
1986/09/27 421 432 415 415 38,000
1986/09/26 436 439 436 439 84,000
1986/09/25 435 436 427 427 71,000
1986/09/24 430 436 430 436 97,000
1986/09/22 436 437 436 437 20,000
1986/09/19 437 440 436 440 10,000
1986/09/18 425 425 425 425 4,000
1986/09/17 430 430 430 430 2,000
1986/09/16 420 420 420 420 1,000
1986/09/12 430 430 419 421 78,000
1986/09/11 452 452 431 431 83,000
1986/09/10 451 458 451 452 54,000
1986/09/09 453 455 451 452 46,000
1986/09/08 450 450 450 450 4,000
1986/09/06 456 467 451 467 76,000
1986/09/05 470 470 470 470 1,000
1986/09/04 470 470 470 470 1,000
1986/09/03 479 479 479 479 1,000
1986/09/02 480 480 480 480 1,000
1986/09/01 481 481 481 481 2,000
1986/08/30 480 481 480 481 2,000
1986/08/29 478 478 478 478 1,000
1986/08/28 478 478 478 478 3,000
1986/08/27 480 480 468 468 4,000
1986/08/26 480 480 480 480 1,000
1986/08/25 476 476 476 476 1,000
1986/08/23 471 471 471 471 4,000
1986/08/22 465 466 465 466 4,000
1986/08/21 470 470 460 465 4,000
1986/08/20 474 474 474 474 1,000
1986/08/19 475 475 470 475 3,000
1986/08/18 470 475 470 475 2,000
1986/08/15 465 465 465 465 1,000
1986/08/14 460 460 459 460 4,000
1986/08/13 455 455 455 455 1,000
1986/08/12 455 455 455 455 3,000
1986/08/11 455 455 455 455 1,000
1986/08/08 461 461 461 461 1,000
1986/08/07 456 456 456 456 3,000
1986/08/06 456 456 456 456 1,000
1986/08/05 455 455 455 455 1,000
1986/08/04 452 452 452 452 1,000
1986/08/02 470 470 470 470 10,000
1986/08/01 475 475 475 475 30,000
1986/07/31 490 490 480 480 12,000
1986/07/30 490 490 490 490 6,000
1986/07/29 490 490 490 490 1,000
1986/07/28 490 490 490 490 2,000
1986/07/26 485 485 485 485 1,000
1986/07/25 485 488 485 488 2,000
1986/07/24 490 491 490 490 51,000
1986/07/23 495 495 495 495 2,000
1986/07/22 495 495 495 495 1,000
1986/07/21 500 500 500 500 1,000
1986/07/19 503 503 500 500 50,000
1986/07/18 500 500 500 500 4,000
1986/07/17 504 504 504 504 1,000
1986/07/16 502 503 491 499 82,000
1986/07/15 515 515 500 510 73,000
1986/07/14 521 523 510 510 83,000
1986/07/11 521 529 521 521 67,000
1986/07/10 520 534 520 525 291,000
1986/07/09 534 534 521 525 208,000
1986/07/08 529 530 529 530 6,000
1986/07/07 530 530 529 529 10,000
1986/07/05 530 530 529 529 4,000
1986/07/04 521 530 521 530 5,000
1986/07/03 530 531 521 521 3,000
1986/07/02 515 520 515 520 3,000
1986/07/01 515 515 515 515 14,000
1986/06/30 500 515 500 515 226,000
1986/06/28 499 505 495 498 54,000
1986/06/27 500 500 500 500 1,000
1986/06/26 499 500 491 495 56,000
1986/06/25 495 500 490 496 65,000
1986/06/24 490 508 490 495 69,000
1986/06/23 510 510 485 497 185,000
1986/06/21 500 500 490 493 49,000
1986/06/20 500 505 498 500 151,000
1986/06/19 502 508 501 504 86,000
1986/06/18 489 505 485 505 72,000
1986/06/17 486 500 477 477 99,000
1986/06/16 490 490 490 490 12,000
1986/06/13 495 495 492 492 77,000
1986/06/12 490 495 488 492 216,000
1986/06/11 505 505 490 494 197,000
1986/06/10 492 500 487 489 156,000
1986/06/09 500 510 500 510 102,000
1986/06/07 496 515 496 515 57,000
1986/06/06 486 505 486 493 93,000
1986/06/05 501 503 490 490 220,000
1986/06/04 507 510 502 503 182,000
1986/06/03 524 526 503 510 857,000
1986/06/02 486 486 486 486 2,000
1986/05/31 494 495 487 491 80,000
1986/05/30 486 491 480 491 126,000
1986/05/29 485 487 480 487 124,000
1986/05/28 490 490 480 482 297,000
1986/05/27 491 491 472 472 95,000
1986/05/26 495 495 486 490 75,000
1986/05/24 490 496 488 495 98,000
1986/05/23 484 493 477 488 199,000
1986/05/22 476 480 475 480 87,000
1986/05/21 475 477 474 476 51,000
1986/05/20 477 477 475 475 51,000
1986/05/19 476 480 475 475 34,000
1986/05/17 480 480 475 476 37,000
1986/05/16 479 480 478 479 25,000
1986/05/15 479 482 470 482 97,000
1986/05/14 480 480 470 470 18,000
1986/05/13 465 469 465 469 2,000
1986/05/12 471 475 471 472 41,000
1986/05/09 475 480 470 471 100,000
1986/05/08 474 475 470 474 39,000
1986/05/07 480 480 480 480 1,000
1986/05/06 477 484 468 480 44,000
1986/05/02 485 485 475 480 25,000
1986/05/01 480 485 480 485 75,000
1986/04/30 489 495 483 495 116,000
1986/04/28 495 497 485 490 197,000
1986/04/26 470 478 470 476 110,000
1986/04/25 460 460 456 456 2,000
1986/04/24 460 464 460 462 77,000
1986/04/23 460 460 460 460 4,000
1986/04/22 463 464 460 460 34,000
1986/04/21 461 463 460 460 32,000
1986/04/19 466 469 460 468 17,000
1986/04/18 455 455 455 455 1,000
1986/04/17 460 469 460 462 322,000
1986/04/16 460 465 460 460 61,000
1986/04/15 454 454 454 454 4,000
1986/04/14 464 464 464 464 3,000
1986/04/11 463 465 460 460 39,000
1986/04/10 450 450 448 448 11,000
1986/04/09 454 454 454 454 2,000
1986/04/08 458 460 458 459 48,000
1986/04/07 448 448 448 448 5,000
1986/04/05 455 459 455 458 27,000
1986/04/04 448 448 448 448 5,000
1986/04/03 461 463 458 458 69,000
1986/04/02 480 480 462 470 69,000
1986/04/01 490 490 487 487 8,000
1986/03/31 487 487 487 487 288,000
1986/03/29 480 480 480 480 2,000
1986/03/28 455 470 455 470 68,000
1986/03/27 465 468 452 455 226,000
1986/03/26 480 480 468 470 60,000
1986/03/25 465 475 461 463 61,000
1986/03/24 488 488 488 488 2,000
1986/03/22 488 490 484 488 91,000
1986/03/20 490 496 490 490 89,000
1986/03/19 495 497 486 488 135,000
1986/03/18 514 514 514 514 2,000
1986/03/17 513 516 498 504 220,000
1986/03/15 510 510 503 505 148,000
1986/03/14 498 505 498 505 2,000
1986/03/13 482 488 482 486 144,000
1986/03/12 480 480 480 480 9,000
1986/03/11 505 505 490 490 209,000
1986/03/10 500 503 495 500 162,000
1986/03/07 505 505 505 505 3,000
1986/03/06 506 510 498 500 276,000
1986/03/05 515 515 515 515 1,000
1986/03/04 500 510 500 510 31,000
1986/03/03 495 495 495 495 1,000
1986/03/01 480 480 479 479 6,000
1986/02/28 480 480 480 480 1,000
1986/02/27 455 475 455 471 605,000
1986/02/26 453 460 450 451 132,000
1986/02/25 464 465 458 460 146,000
1986/02/24 460 467 453 460 169,000
1986/02/22 460 460 455 460 101,000
1986/02/21 460 460 460 460 5,000
1986/02/20 464 465 460 460 46,000
1986/02/19 468 468 461 461 74,000
1986/02/18 465 465 465 465 1,000
1986/02/17 461 465 461 462 76,000
1986/02/15 460 470 460 461 67,000
1986/02/14 465 465 460 461 61,000
1986/02/13 460 478 460 470 191,000
1986/02/12 462 479 458 460 206,000
1986/02/10 459 462 450 462 315,000
1986/02/07 460 467 456 460 129,000
1986/02/06 470 470 455 461 135,000
1986/02/05 480 480 468 469 200,000
1986/02/04 465 490 460 477 1,196,000
1986/02/03 451 460 448 460 202,000
1986/02/01 450 453 445 445 81,000
1986/01/31 458 460 450 450 82,000
1986/01/30 465 472 453 458 362,000
1986/01/29 460 463 455 463 310,000
1986/01/28 455 458 446 446 72,000
1986/01/27 440 440 440 440 3,000
1986/01/25 446 450 445 450 23,000
1986/01/24 450 450 450 450 1,000
1986/01/23 460 462 450 450 326,000
1986/01/22 440 455 440 455 9,000
1986/01/21 438 438 438 438 1,000
1986/01/20 437 437 437 437 1,000
1986/01/18 422 434 422 434 88,000
1986/01/17 421 422 420 420 47,000
1986/01/16 428 430 425 430 45,000
1986/01/14 415 438 415 430 39,000
1986/01/13 413 418 413 415 69,000
1986/01/10 415 419 412 419 111,000
1986/01/09 412 422 412 419 67,000
1986/01/08 428 428 422 422 31,000
1986/01/07 425 428 420 428 15,000
1986/01/06 430 430 422 430 34,000
1986/01/04 415 433 412 433 39,000

このページの先頭へ