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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,330 | 1,400 | 1,270 | 1,370 | 258,000 |
| 1987/12/26 | 1,400 | 1,400 | 1,350 | 1,350 | 111,000 |
| 1987/12/25 | 1,380 | 1,400 | 1,380 | 1,380 | 12,000 |
| 1987/12/24 | 1,340 | 1,360 | 1,310 | 1,360 | 281,000 |
| 1987/12/23 | 1,320 | 1,320 | 1,280 | 1,320 | 156,000 |
| 1987/12/22 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1987/12/21 | 1,250 | 1,320 | 1,250 | 1,260 | 289,000 |
| 1987/12/18 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 |
| 1987/12/17 | 1,340 | 1,370 | 1,280 | 1,300 | 499,000 |
| 1987/12/16 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 |
| 1987/12/15 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1987/12/14 | 1,470 | 1,470 | 1,450 | 1,450 | 12,000 |
| 1987/12/11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1987/12/10 | 1,500 | 1,520 | 1,450 | 1,450 | 162,000 |
| 1987/12/09 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 |
| 1987/12/08 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 1987/12/07 | 1,540 | 1,560 | 1,400 | 1,440 | 757,000 |
| 1987/12/05 | 1,560 | 1,570 | 1,540 | 1,540 | 125,000 |
| 1987/12/04 | 1,590 | 1,620 | 1,570 | 1,570 | 223,000 |
| 1987/12/03 | 1,610 | 1,630 | 1,580 | 1,620 | 202,000 |
| 1987/12/02 | 1,660 | 1,660 | 1,610 | 1,610 | 180,000 |
| 1987/12/01 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1987/11/30 | 1,640 | 1,670 | 1,610 | 1,640 | 210,000 |
| 1987/11/28 | 1,670 | 1,700 | 1,640 | 1,700 | 166,000 |
| 1987/11/27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1987/11/26 | 1,730 | 1,750 | 1,700 | 1,700 | 10,000 |
| 1987/11/25 | 1,640 | 1,640 | 1,580 | 1,580 | 16,000 |
| 1987/11/24 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 |
| 1987/11/20 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1987/11/19 | 1,810 | 1,870 | 1,800 | 1,820 | 268,000 |
| 1987/11/18 | 1,790 | 1,830 | 1,790 | 1,830 | 3,000 |
| 1987/11/17 | 1,900 | 1,910 | 1,830 | 1,840 | 385,000 |
| 1987/11/16 | 1,950 | 1,960 | 1,880 | 1,900 | 322,000 |
| 1987/11/13 | 1,960 | 2,050 | 1,930 | 1,930 | 440,000 |
| 1987/11/12 | 1,920 | 1,920 | 1,890 | 1,890 | 4,000 |
| 1987/11/11 | 1,950 | 2,000 | 1,860 | 1,920 | 697,000 |
| 1987/11/10 | 1,990 | 2,020 | 1,830 | 1,990 | 921,000 |
| 1987/11/09 | 2,100 | 2,100 | 1,950 | 2,030 | 617,000 |
| 1987/11/07 | 2,120 | 2,130 | 2,110 | 2,130 | 6,000 |
| 1987/11/06 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 |
| 1987/11/05 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 |
| 1987/11/04 | 2,270 | 2,380 | 2,250 | 2,260 | 13,000 |
| 1987/11/02 | 2,280 | 2,450 | 2,280 | 2,290 | 30,000 |
| 1987/10/31 | 2,260 | 2,340 | 2,260 | 2,280 | 35,000 |
| 1987/10/30 | 2,170 | 2,280 | 2,170 | 2,280 | 46,000 |
| 1987/10/29 | 1,930 | 2,100 | 1,930 | 2,100 | 9,000 |
| 1987/10/28 | 1,960 | 2,000 | 1,930 | 1,930 | 8,000 |
| 1987/10/27 | 1,920 | 1,960 | 1,900 | 1,960 | 11,000 |
| 1987/10/26 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1987/10/24 | 2,060 | 2,070 | 2,020 | 2,020 | 15,000 |
| 1987/10/23 | 2,260 | 2,260 | 2,020 | 2,020 | 44,000 |
| 1987/10/22 | 2,240 | 2,380 | 2,240 | 2,280 | 33,000 |
| 1987/10/21 | 2,170 | 2,220 | 2,140 | 2,220 | 27,000 |
| 1987/10/20 | 2,220 | 2,230 | 2,110 | 2,150 | 32,000 |
| 1987/10/19 | 2,090 | 2,280 | 2,040 | 2,280 | 31,000 |
| 1987/10/16 | 2,200 | 2,290 | 2,130 | 2,130 | 63,000 |
| 1987/10/15 | 1,970 | 2,200 | 1,960 | 2,200 | 33,000 |
| 1987/10/14 | 1,980 | 2,000 | 1,880 | 1,970 | 55,000 |
| 1987/10/13 | 2,180 | 2,210 | 1,990 | 1,990 | 69,000 |
| 1987/10/12 | 2,250 | 2,250 | 2,130 | 2,210 | 20,000 |
| 1987/10/09 | 2,190 | 2,310 | 2,190 | 2,250 | 78,000 |
| 1987/10/08 | 2,200 | 2,260 | 2,170 | 2,220 | 102,000 |
| 1987/10/07 | 1,870 | 2,160 | 1,870 | 2,160 | 146,000 |
| 1987/10/06 | 1,990 | 1,990 | 1,900 | 1,900 | 59,000 |
| 1987/10/05 | 1,830 | 1,970 | 1,830 | 1,930 | 64,000 |
| 1987/10/03 | 1,890 | 1,890 | 1,850 | 1,850 | 73,000 |
| 1987/10/02 | 1,730 | 1,910 | 1,700 | 1,860 | 199,000 |
| 1987/10/01 | 1,720 | 1,820 | 1,690 | 1,710 | 282,000 |
| 1987/09/30 | 1,460 | 1,660 | 1,460 | 1,660 | 1,002,000 |
| 1987/09/29 | 1,400 | 1,460 | 1,380 | 1,460 | 71,000 |
| 1987/09/28 | 1,310 | 1,350 | 1,310 | 1,340 | 65,000 |
| 1987/09/26 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 |
| 1987/09/25 | 1,250 | 1,260 | 1,230 | 1,260 | 69,000 |
| 1987/09/24 | 1,300 | 1,300 | 1,250 | 1,250 | 230,000 |
| 1987/09/22 | 1,290 | 1,290 | 1,270 | 1,270 | 131,000 |
| 1987/09/21 | 1,290 | 1,340 | 1,280 | 1,310 | 104,000 |
| 1987/09/18 | 1,280 | 1,320 | 1,280 | 1,290 | 22,000 |
| 1987/09/17 | 1,250 | 1,250 | 1,250 | 1,250 | 54,000 |
| 1987/09/16 | 1,250 | 1,250 | 1,250 | 1,250 | 50,000 |
| 1987/09/14 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 |
| 1987/09/11 | 1,330 | 1,330 | 1,280 | 1,280 | 9,000 |
| 1987/09/10 | 1,310 | 1,330 | 1,310 | 1,310 | 38,000 |
| 1987/09/09 | 1,380 | 1,380 | 1,310 | 1,310 | 57,000 |
| 1987/09/08 | 1,250 | 1,380 | 1,250 | 1,350 | 197,000 |
| 1987/09/07 | 1,300 | 1,300 | 1,230 | 1,240 | 68,000 |
| 1987/09/05 | 1,250 | 1,280 | 1,250 | 1,280 | 26,000 |
| 1987/09/04 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 |
| 1987/09/03 | 1,170 | 1,240 | 1,150 | 1,190 | 911,000 |
| 1987/09/02 | 1,260 | 1,300 | 1,250 | 1,260 | 32,000 |
| 1987/09/01 | 1,330 | 1,350 | 1,270 | 1,280 | 163,000 |
| 1987/08/31 | 1,050 | 1,260 | 1,040 | 1,260 | 3,082,000 |
| 1987/08/29 | 1,040 | 1,050 | 1,040 | 1,050 | 54,000 |
| 1987/08/28 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 |
| 1987/08/27 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1987/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1987/08/25 | 1,050 | 1,050 | 999 | 1,020 | 32,000 |
| 1987/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1987/08/22 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1987/08/21 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1987/08/20 | 975 | 1,070 | 975 | 1,070 | 855,000 |
| 1987/08/19 | 957 | 989 | 957 | 970 | 187,000 |
| 1987/08/18 | 970 | 975 | 952 | 952 | 170,000 |
| 1987/08/17 | 975 | 1,000 | 975 | 975 | 181,000 |
| 1987/08/14 | 1,000 | 1,000 | 982 | 982 | 180,000 |
| 1987/08/13 | 1,030 | 1,030 | 1,000 | 1,020 | 192,000 |
| 1987/08/12 | 975 | 1,050 | 975 | 1,040 | 336,000 |
| 1987/08/11 | 950 | 950 | 950 | 950 | 2,000 |
| 1987/08/10 | 960 | 960 | 960 | 960 | 2,000 |
| 1987/08/07 | 989 | 990 | 956 | 965 | 164,000 |
| 1987/08/06 | 1,000 | 1,000 | 975 | 990 | 132,000 |
| 1987/08/05 | 975 | 1,000 | 970 | 1,000 | 335,000 |
| 1987/08/04 | 987 | 990 | 960 | 971 | 198,000 |
| 1987/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/08/01 | 1,050 | 1,050 | 1,010 | 1,040 | 177,000 |
| 1987/07/31 | 1,070 | 1,090 | 1,020 | 1,060 | 365,000 |
| 1987/07/30 | 1,140 | 1,140 | 1,130 | 1,140 | 17,000 |
| 1987/07/29 | 1,040 | 1,090 | 1,030 | 1,090 | 924,000 |
| 1987/07/28 | 1,020 | 1,040 | 990 | 990 | 498,000 |
| 1987/07/27 | 960 | 960 | 960 | 960 | 3,000 |
| 1987/07/25 | 1,020 | 1,040 | 1,000 | 1,000 | 14,000 |
| 1987/07/24 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1987/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1987/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1987/07/21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1987/07/20 | 1,120 | 1,120 | 1,100 | 1,110 | 6,000 |
| 1987/07/17 | 1,130 | 1,140 | 1,110 | 1,140 | 13,000 |
| 1987/07/16 | 1,150 | 1,150 | 1,050 | 1,090 | 36,000 |
| 1987/07/15 | 1,180 | 1,200 | 1,100 | 1,140 | 1,546,000 |
| 1987/07/14 | 1,270 | 1,280 | 1,200 | 1,200 | 26,000 |
| 1987/07/13 | 1,310 | 1,310 | 1,260 | 1,260 | 14,000 |
| 1987/07/10 | 1,340 | 1,340 | 1,280 | 1,300 | 26,000 |
| 1987/07/09 | 1,260 | 1,320 | 1,230 | 1,300 | 53,000 |
| 1987/07/08 | 1,350 | 1,350 | 1,290 | 1,290 | 43,000 |
| 1987/07/07 | 1,410 | 1,420 | 1,340 | 1,340 | 116,000 |
| 1987/07/06 | 1,170 | 1,290 | 1,110 | 1,290 | 225,000 |
| 1987/07/04 | 1,200 | 1,220 | 1,150 | 1,150 | 79,000 |
| 1987/07/03 | 1,240 | 1,240 | 1,160 | 1,180 | 93,000 |
| 1987/07/02 | 1,020 | 1,090 | 1,010 | 1,090 | 8,513,000 |
| 1987/07/01 | 927 | 1,020 | 923 | 990 | 18,169,000 |
| 1987/06/30 | 880 | 900 | 879 | 900 | 35,000 |
| 1987/06/29 | 879 | 882 | 865 | 880 | 72,000 |
| 1987/06/27 | 851 | 880 | 850 | 875 | 226,000 |
| 1987/06/26 | 810 | 830 | 810 | 820 | 68,000 |
| 1987/06/25 | 811 | 820 | 809 | 819 | 40,000 |
| 1987/06/24 | 799 | 840 | 791 | 815 | 50,000 |
| 1987/06/23 | 781 | 801 | 781 | 793 | 36,000 |
| 1987/06/22 | 755 | 770 | 755 | 770 | 30,000 |
| 1987/06/19 | 800 | 801 | 769 | 772 | 49,000 |
| 1987/06/18 | 741 | 795 | 725 | 795 | 83,000 |
| 1987/06/17 | 740 | 741 | 730 | 730 | 38,000 |
| 1987/06/16 | 760 | 761 | 720 | 720 | 74,000 |
| 1987/06/15 | 695 | 696 | 690 | 690 | 33,000 |
| 1987/06/12 | 615 | 625 | 600 | 625 | 40,000 |
| 1987/06/11 | 560 | 601 | 560 | 599 | 62,000 |
| 1987/06/10 | 552 | 570 | 552 | 560 | 26,000 |
| 1987/06/09 | 560 | 560 | 545 | 550 | 40,000 |
| 1987/06/08 | 540 | 540 | 540 | 540 | 1,000 |
| 1987/06/06 | 540 | 540 | 540 | 540 | 2,000 |
| 1987/06/05 | 540 | 540 | 540 | 540 | 2,000 |
| 1987/06/04 | 524 | 524 | 524 | 524 | 1,000 |
| 1987/06/03 | 540 | 540 | 524 | 524 | 184,000 |
| 1987/06/02 | 524 | 535 | 524 | 535 | 114,000 |
| 1987/06/01 | 530 | 541 | 524 | 524 | 100,000 |
| 1987/05/30 | 545 | 545 | 545 | 545 | 4,000 |
| 1987/05/29 | 537 | 537 | 537 | 537 | 2,000 |
| 1987/05/28 | 535 | 563 | 535 | 555 | 318,000 |
| 1987/05/27 | 526 | 527 | 526 | 527 | 3,000 |
| 1987/05/26 | 517 | 517 | 515 | 515 | 4,000 |
| 1987/05/25 | 506 | 506 | 506 | 506 | 1,000 |
| 1987/05/23 | 510 | 510 | 500 | 500 | 3,000 |
| 1987/05/22 | 510 | 510 | 510 | 510 | 1,000 |
| 1987/05/21 | 510 | 510 | 510 | 510 | 1,000 |
| 1987/05/20 | 510 | 510 | 501 | 503 | 50,000 |
| 1987/05/19 | 512 | 512 | 508 | 508 | 25,000 |
| 1987/05/18 | 510 | 515 | 505 | 512 | 73,000 |
| 1987/05/15 | 500 | 500 | 500 | 500 | 1,000 |
| 1987/05/14 | 505 | 505 | 505 | 505 | 1,000 |
| 1987/05/13 | 495 | 496 | 493 | 493 | 3,000 |
| 1987/05/12 | 495 | 495 | 495 | 495 | 1,000 |
| 1987/05/11 | 501 | 505 | 500 | 500 | 91,000 |
| 1987/05/08 | 505 | 505 | 505 | 505 | 5,000 |
| 1987/05/07 | 495 | 509 | 493 | 505 | 38,000 |
| 1987/05/06 | 491 | 491 | 491 | 491 | 1,000 |
| 1987/05/02 | 495 | 495 | 491 | 491 | 31,000 |
| 1987/05/01 | 490 | 491 | 490 | 491 | 27,000 |
| 1987/04/30 | 482 | 500 | 482 | 489 | 32,000 |
| 1987/04/28 | 486 | 490 | 480 | 482 | 191,000 |
| 1987/04/27 | 494 | 495 | 494 | 495 | 14,000 |
| 1987/04/25 | 495 | 495 | 495 | 495 | 1,000 |
| 1987/04/24 | 495 | 495 | 495 | 495 | 2,000 |
| 1987/04/23 | 510 | 510 | 500 | 505 | 74,000 |
| 1987/04/22 | 500 | 500 | 500 | 500 | 2,000 |
| 1987/04/21 | 517 | 520 | 508 | 508 | 108,000 |
| 1987/04/20 | 500 | 500 | 490 | 490 | 5,000 |
| 1987/04/17 | 511 | 512 | 508 | 508 | 78,000 |
| 1987/04/16 | 517 | 517 | 509 | 512 | 29,000 |
| 1987/04/15 | 511 | 511 | 511 | 511 | 2,000 |
| 1987/04/14 | 511 | 511 | 511 | 511 | 1,000 |
| 1987/04/13 | 511 | 511 | 511 | 511 | 2,000 |
| 1987/04/10 | 539 | 539 | 520 | 520 | 20,000 |
| 1987/04/09 | 538 | 545 | 538 | 545 | 12,000 |
| 1987/04/08 | 515 | 532 | 510 | 530 | 166,000 |
| 1987/04/07 | 505 | 505 | 505 | 505 | 3,000 |
| 1987/04/06 | 485 | 485 | 485 | 485 | 2,000 |
| 1987/04/04 | 490 | 497 | 490 | 490 | 40,000 |
| 1987/04/03 | 485 | 491 | 485 | 490 | 144,000 |
| 1987/04/02 | 495 | 496 | 490 | 492 | 71,000 |
| 1987/04/01 | 491 | 491 | 488 | 488 | 3,000 |
| 1987/03/31 | 500 | 500 | 491 | 491 | 61,000 |
| 1987/03/30 | 482 | 482 | 482 | 482 | 4,000 |
| 1987/03/28 | 495 | 500 | 480 | 480 | 92,000 |
| 1987/03/27 | 500 | 509 | 500 | 500 | 145,000 |
| 1987/03/26 | 510 | 510 | 503 | 503 | 2,000 |
| 1987/03/25 | 515 | 515 | 515 | 515 | 2,000 |
| 1987/03/24 | 519 | 519 | 515 | 515 | 5,000 |
| 1987/03/23 | 530 | 530 | 529 | 529 | 2,000 |
| 1987/03/20 | 530 | 540 | 530 | 540 | 2,000 |
| 1987/03/19 | 530 | 530 | 530 | 530 | 2,000 |
| 1987/03/18 | 545 | 546 | 545 | 546 | 4,000 |
| 1987/03/17 | 531 | 545 | 531 | 545 | 218,000 |
| 1987/03/16 | 554 | 554 | 554 | 554 | 4,000 |
| 1987/03/13 | 569 | 569 | 544 | 544 | 9,000 |
| 1987/03/12 | 570 | 570 | 569 | 569 | 53,000 |
| 1987/03/11 | 495 | 495 | 494 | 494 | 8,000 |
| 1987/03/10 | 502 | 510 | 497 | 497 | 187,000 |
| 1987/03/09 | 496 | 515 | 496 | 515 | 118,000 |
| 1987/03/07 | 497 | 500 | 497 | 497 | 41,000 |
| 1987/03/06 | 497 | 508 | 496 | 499 | 66,000 |
| 1987/03/05 | 495 | 515 | 495 | 500 | 80,000 |
| 1987/03/04 | 495 | 495 | 494 | 495 | 51,000 |
| 1987/03/03 | 524 | 528 | 510 | 510 | 74,000 |
| 1987/03/02 | 500 | 510 | 500 | 510 | 6,000 |
| 1987/02/28 | 495 | 510 | 495 | 510 | 125,000 |
| 1987/02/27 | 496 | 496 | 495 | 495 | 5,000 |
| 1987/02/26 | 490 | 490 | 490 | 490 | 1,000 |
| 1987/02/25 | 480 | 500 | 480 | 495 | 142,000 |
| 1987/02/24 | 499 | 499 | 481 | 490 | 201,000 |
| 1987/02/23 | 500 | 500 | 500 | 500 | 4,000 |
| 1987/02/20 | 510 | 511 | 500 | 501 | 231,000 |
| 1987/02/19 | 520 | 521 | 512 | 512 | 180,000 |
| 1987/02/18 | 535 | 535 | 535 | 535 | 3,000 |
| 1987/02/17 | 521 | 540 | 520 | 530 | 16,000 |
| 1987/02/16 | 520 | 520 | 520 | 520 | 15,000 |
| 1987/02/13 | 559 | 559 | 545 | 545 | 23,000 |
| 1987/02/12 | 560 | 565 | 555 | 565 | 13,000 |
| 1987/02/10 | 575 | 580 | 570 | 570 | 10,000 |
| 1987/02/09 | 557 | 575 | 550 | 575 | 598,000 |
| 1987/02/07 | 590 | 590 | 560 | 561 | 26,000 |
| 1987/02/06 | 601 | 603 | 584 | 584 | 111,000 |
| 1987/02/05 | 546 | 580 | 545 | 561 | 65,000 |
| 1987/02/04 | 538 | 540 | 520 | 540 | 31,000 |
| 1987/02/03 | 536 | 540 | 535 | 539 | 17,000 |
| 1987/02/02 | 501 | 532 | 501 | 530 | 38,000 |
| 1987/01/31 | 510 | 510 | 510 | 510 | 11,000 |
| 1987/01/30 | 513 | 515 | 490 | 494 | 11,000 |
| 1987/01/29 | 480 | 517 | 476 | 495 | 3,435,000 |
| 1987/01/28 | 433 | 433 | 433 | 433 | 86,000 |
| 1987/01/27 | 450 | 450 | 436 | 438 | 228,000 |
| 1987/01/26 | 410 | 450 | 410 | 450 | 173,000 |
| 1987/01/24 | 420 | 420 | 411 | 411 | 47,000 |
| 1987/01/23 | 415 | 420 | 410 | 420 | 72,000 |
| 1987/01/22 | 418 | 418 | 411 | 415 | 74,000 |
| 1987/01/21 | 415 | 420 | 415 | 415 | 42,000 |
| 1987/01/20 | 418 | 419 | 410 | 411 | 75,000 |
| 1987/01/19 | 420 | 420 | 416 | 419 | 70,000 |
| 1987/01/16 | 420 | 430 | 420 | 420 | 42,000 |
| 1987/01/14 | 408 | 435 | 408 | 416 | 51,000 |
| 1987/01/13 | 420 | 420 | 408 | 408 | 36,000 |
| 1987/01/12 | 415 | 419 | 411 | 417 | 38,000 |
| 1987/01/09 | 413 | 422 | 413 | 415 | 62,000 |
| 1987/01/08 | 418 | 420 | 412 | 412 | 88,000 |
| 1987/01/07 | 407 | 420 | 407 | 420 | 109,000 |
| 1987/01/06 | 409 | 411 | 405 | 410 | 71,000 |
| 1987/01/05 | 405 | 410 | 402 | 402 | 45,000 |