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 |
|---|---|---|---|---|---|
| 1990/12/28 | 604 | 606 | 604 | 605 | 59,000 |
| 1990/12/27 | 615 | 617 | 602 | 617 | 43,000 |
| 1990/12/26 | 601 | 601 | 601 | 601 | 1,000 |
| 1990/12/25 | 635 | 635 | 611 | 611 | 91,000 |
| 1990/12/21 | 650 | 655 | 645 | 645 | 71,000 |
| 1990/12/20 | 655 | 660 | 650 | 650 | 55,000 |
| 1990/12/19 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/12/18 | 660 | 660 | 651 | 655 | 24,000 |
| 1990/12/17 | 667 | 667 | 650 | 660 | 9,000 |
| 1990/12/14 | 665 | 678 | 665 | 666 | 17,000 |
| 1990/12/13 | 662 | 670 | 662 | 669 | 52,000 |
| 1990/12/12 | 670 | 680 | 666 | 667 | 20,000 |
| 1990/12/11 | 670 | 670 | 655 | 666 | 18,000 |
| 1990/12/10 | 680 | 680 | 680 | 680 | 1,000 |
| 1990/12/07 | 618 | 629 | 618 | 629 | 40,000 |
| 1990/12/06 | 600 | 600 | 600 | 600 | 4,000 |
| 1990/12/05 | 600 | 600 | 600 | 600 | 10,000 |
| 1990/12/04 | 630 | 630 | 594 | 594 | 54,000 |
| 1990/12/03 | 645 | 645 | 641 | 641 | 20,000 |
| 1990/11/30 | 630 | 630 | 615 | 619 | 96,000 |
| 1990/11/29 | 630 | 635 | 625 | 626 | 53,000 |
| 1990/11/28 | 635 | 650 | 635 | 640 | 52,000 |
| 1990/11/27 | 660 | 660 | 640 | 650 | 21,000 |
| 1990/11/26 | 650 | 650 | 650 | 650 | 2,000 |
| 1990/11/22 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/11/21 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/11/20 | 660 | 660 | 660 | 660 | 2,000 |
| 1990/11/19 | 676 | 676 | 666 | 674 | 6,000 |
| 1990/11/16 | 645 | 645 | 640 | 641 | 85,000 |
| 1990/11/15 | 680 | 680 | 680 | 680 | 3,000 |
| 1990/11/14 | 670 | 670 | 670 | 670 | 1,000 |
| 1990/11/13 | 719 | 720 | 700 | 715 | 35,000 |
| 1990/11/09 | 640 | 655 | 640 | 655 | 41,000 |
| 1990/11/08 | 680 | 680 | 680 | 680 | 2,000 |
| 1990/11/07 | 712 | 720 | 702 | 720 | 34,000 |
| 1990/11/06 | 750 | 750 | 705 | 705 | 17,000 |
| 1990/11/05 | 760 | 760 | 760 | 760 | 7,000 |
| 1990/11/02 | 725 | 738 | 715 | 725 | 85,000 |
| 1990/11/01 | 785 | 790 | 720 | 720 | 55,000 |
| 1990/10/31 | 790 | 795 | 783 | 783 | 66,000 |
| 1990/10/30 | 801 | 801 | 790 | 790 | 3,000 |
| 1990/10/29 | 799 | 810 | 799 | 810 | 3,000 |
| 1990/10/26 | 800 | 800 | 800 | 800 | 9,000 |
| 1990/10/25 | 736 | 788 | 736 | 788 | 2,000 |
| 1990/10/24 | 735 | 735 | 735 | 735 | 1,000 |
| 1990/10/23 | 735 | 735 | 730 | 730 | 9,000 |
| 1990/10/22 | 730 | 765 | 730 | 750 | 103,000 |
| 1990/10/19 | 690 | 690 | 690 | 690 | 3,000 |
| 1990/10/18 | 680 | 700 | 670 | 700 | 54,000 |
| 1990/10/17 | 680 | 680 | 670 | 675 | 45,000 |
| 1990/10/16 | 641 | 660 | 641 | 660 | 37,000 |
| 1990/10/15 | 649 | 660 | 646 | 646 | 39,000 |
| 1990/10/12 | 615 | 615 | 615 | 615 | 2,000 |
| 1990/10/11 | 625 | 625 | 625 | 625 | 1,000 |
| 1990/10/09 | 625 | 625 | 625 | 625 | 1,000 |
| 1990/10/08 | 659 | 664 | 651 | 659 | 32,000 |
| 1990/10/05 | 630 | 630 | 630 | 630 | 1,000 |
| 1990/10/04 | 640 | 640 | 640 | 640 | 2,000 |
| 1990/10/03 | 600 | 655 | 580 | 655 | 176,000 |
| 1990/10/02 | 540 | 540 | 540 | 540 | 1,000 |
| 1990/10/01 | 560 | 575 | 508 | 520 | 197,000 |
| 1990/09/28 | 610 | 610 | 588 | 588 | 87,000 |
| 1990/09/27 | 625 | 640 | 625 | 630 | 72,000 |
| 1990/09/26 | 720 | 720 | 660 | 660 | 122,000 |
| 1990/09/25 | 740 | 740 | 710 | 710 | 47,000 |
| 1990/09/21 | 750 | 765 | 750 | 760 | 129,000 |
| 1990/09/20 | 770 | 770 | 750 | 750 | 94,000 |
| 1990/09/19 | 793 | 793 | 779 | 779 | 33,000 |
| 1990/09/18 | 800 | 810 | 774 | 774 | 69,000 |
| 1990/09/17 | 790 | 810 | 790 | 810 | 8,000 |
| 1990/09/14 | 793 | 793 | 793 | 793 | 2,000 |
| 1990/09/13 | 791 | 810 | 791 | 809 | 25,000 |
| 1990/09/12 | 767 | 767 | 767 | 767 | 1,000 |
| 1990/09/11 | 805 | 805 | 781 | 781 | 18,000 |
| 1990/09/10 | 760 | 800 | 760 | 800 | 24,000 |
| 1990/09/07 | 760 | 760 | 755 | 760 | 43,000 |
| 1990/09/06 | 790 | 790 | 760 | 760 | 11,000 |
| 1990/09/05 | 790 | 790 | 790 | 790 | 3,000 |
| 1990/09/04 | 820 | 820 | 820 | 820 | 7,000 |
| 1990/09/03 | 875 | 880 | 850 | 850 | 30,000 |
| 1990/08/31 | 761 | 761 | 761 | 761 | 3,000 |
| 1990/08/30 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/08/29 | 771 | 771 | 760 | 760 | 10,000 |
| 1990/08/28 | 750 | 768 | 750 | 760 | 115,000 |
| 1990/08/27 | 670 | 670 | 670 | 670 | 6,000 |
| 1990/08/24 | 680 | 680 | 680 | 680 | 10,000 |
| 1990/08/23 | 740 | 745 | 670 | 670 | 104,000 |
| 1990/08/22 | 840 | 840 | 750 | 770 | 120,000 |
| 1990/08/21 | 865 | 870 | 850 | 850 | 47,000 |
| 1990/08/20 | 880 | 880 | 870 | 870 | 34,000 |
| 1990/08/17 | 907 | 907 | 890 | 890 | 73,000 |
| 1990/08/16 | 920 | 920 | 900 | 902 | 35,000 |
| 1990/08/15 | 892 | 920 | 892 | 920 | 41,000 |
| 1990/08/14 | 900 | 920 | 890 | 890 | 39,000 |
| 1990/08/13 | 940 | 945 | 887 | 890 | 62,000 |
| 1990/08/10 | 950 | 965 | 940 | 940 | 28,000 |
| 1990/08/09 | 935 | 970 | 935 | 940 | 221,000 |
| 1990/08/08 | 925 | 945 | 925 | 925 | 309,000 |
| 1990/08/07 | 970 | 970 | 895 | 935 | 172,000 |
| 1990/08/06 | 1,020 | 1,020 | 970 | 970 | 101,000 |
| 1990/08/03 | 1,060 | 1,060 | 1,020 | 1,030 | 57,000 |
| 1990/08/02 | 1,080 | 1,090 | 1,050 | 1,050 | 48,000 |
| 1990/08/01 | 1,140 | 1,140 | 1,120 | 1,130 | 4,000 |
| 1990/07/31 | 1,080 | 1,100 | 1,070 | 1,100 | 27,000 |
| 1990/07/30 | 1,120 | 1,120 | 1,080 | 1,080 | 37,000 |
| 1990/07/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1990/07/26 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 |
| 1990/07/25 | 1,120 | 1,140 | 1,120 | 1,120 | 5,000 |
| 1990/07/24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1990/07/23 | 1,190 | 1,190 | 1,170 | 1,170 | 21,000 |
| 1990/07/20 | 1,190 | 1,190 | 1,170 | 1,170 | 96,000 |
| 1990/07/19 | 1,210 | 1,210 | 1,180 | 1,180 | 3,000 |
| 1990/07/18 | 1,220 | 1,220 | 1,190 | 1,220 | 7,000 |
| 1990/07/17 | 1,230 | 1,240 | 1,220 | 1,220 | 16,000 |
| 1990/07/16 | 1,240 | 1,250 | 1,230 | 1,230 | 37,000 |
| 1990/07/13 | 1,130 | 1,230 | 1,130 | 1,230 | 20,000 |
| 1990/07/12 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 |
| 1990/07/11 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1990/07/10 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1990/07/09 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1990/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/07/05 | 1,050 | 1,070 | 1,050 | 1,060 | 89,000 |
| 1990/07/04 | 1,050 | 1,070 | 1,040 | 1,040 | 87,000 |
| 1990/07/03 | 1,040 | 1,050 | 1,040 | 1,040 | 10,000 |
| 1990/07/02 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1990/06/29 | 1,050 | 1,060 | 1,010 | 1,030 | 156,000 |
| 1990/06/28 | 1,050 | 1,050 | 1,020 | 1,040 | 12,000 |
| 1990/06/27 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1990/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/06/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1990/06/22 | 1,080 | 1,090 | 1,070 | 1,080 | 51,000 |
| 1990/06/21 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1990/06/20 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1990/06/19 | 1,100 | 1,100 | 1,090 | 1,090 | 59,000 |
| 1990/06/18 | 1,100 | 1,120 | 1,100 | 1,100 | 65,000 |
| 1990/06/15 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1990/06/14 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 |
| 1990/06/13 | 1,110 | 1,120 | 1,110 | 1,120 | 57,000 |
| 1990/06/12 | 1,150 | 1,150 | 1,120 | 1,120 | 15,000 |
| 1990/06/11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1990/06/08 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1990/06/07 | 1,170 | 1,170 | 1,140 | 1,140 | 6,000 |
| 1990/06/06 | 1,150 | 1,160 | 1,130 | 1,140 | 79,000 |
| 1990/06/05 | 1,120 | 1,150 | 1,120 | 1,130 | 53,000 |
| 1990/06/04 | 1,130 | 1,130 | 1,100 | 1,110 | 69,000 |
| 1990/06/01 | 1,140 | 1,150 | 1,140 | 1,150 | 35,000 |
| 1990/05/31 | 1,150 | 1,150 | 1,130 | 1,130 | 91,000 |
| 1990/05/30 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1990/05/29 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 |
| 1990/05/28 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 |
| 1990/05/25 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1990/05/24 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 |
| 1990/05/23 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1990/05/22 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 |
| 1990/05/21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1990/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/05/17 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 |
| 1990/05/16 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1990/05/15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1990/05/14 | 1,170 | 1,170 | 1,160 | 1,170 | 26,000 |
| 1990/05/11 | 1,160 | 1,170 | 1,160 | 1,170 | 11,000 |
| 1990/05/10 | 1,130 | 1,130 | 1,090 | 1,090 | 20,000 |
| 1990/05/09 | 1,100 | 1,110 | 1,070 | 1,080 | 9,000 |
| 1990/05/08 | 1,110 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1990/05/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1990/05/02 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
| 1990/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1990/04/27 | 1,000 | 1,020 | 1,000 | 1,020 | 24,000 |
| 1990/04/26 | 1,030 | 1,050 | 1,000 | 1,000 | 54,000 |
| 1990/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1990/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/04/23 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 |
| 1990/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/04/19 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 1990/04/18 | 990 | 990 | 990 | 990 | 2,000 |
| 1990/04/17 | 986 | 1,000 | 970 | 980 | 67,000 |
| 1990/04/16 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1990/04/13 | 1,020 | 1,020 | 1,000 | 1,000 | 96,000 |
| 1990/04/12 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 |
| 1990/04/11 | 1,080 | 1,110 | 1,040 | 1,090 | 136,000 |
| 1990/04/10 | 985 | 1,070 | 985 | 1,000 | 238,000 |
| 1990/04/09 | 990 | 990 | 990 | 990 | 74,000 |
| 1990/04/06 | 810 | 890 | 810 | 890 | 245,000 |
| 1990/04/05 | 790 | 790 | 790 | 790 | 128,000 |
| 1990/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990/04/03 | 1,080 | 1,080 | 960 | 965 | 141,000 |
| 1990/04/02 | 1,180 | 1,180 | 1,080 | 1,100 | 48,000 |
| 1990/03/30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1990/03/29 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 1990/03/28 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1990/03/27 | 1,240 | 1,280 | 1,240 | 1,280 | 5,000 |
| 1990/03/26 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1990/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1990/03/22 | 1,240 | 1,260 | 1,180 | 1,200 | 249,000 |
| 1990/03/20 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 1990/03/19 | 1,460 | 1,460 | 1,390 | 1,390 | 8,000 |
| 1990/03/16 | 1,460 | 1,470 | 1,450 | 1,450 | 81,000 |
| 1990/03/15 | 1,460 | 1,480 | 1,420 | 1,420 | 6,000 |
| 1990/03/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/03/13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1990/03/12 | 1,450 | 1,530 | 1,450 | 1,530 | 4,000 |
| 1990/03/09 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 |
| 1990/03/08 | 1,480 | 1,500 | 1,450 | 1,470 | 64,000 |
| 1990/03/07 | 1,470 | 1,470 | 1,450 | 1,460 | 70,000 |
| 1990/03/06 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1990/03/05 | 1,460 | 1,470 | 1,450 | 1,460 | 78,000 |
| 1990/03/02 | 1,450 | 1,470 | 1,450 | 1,450 | 21,000 |
| 1990/03/01 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 |
| 1990/02/28 | 1,510 | 1,510 | 1,480 | 1,490 | 27,000 |
| 1990/02/27 | 1,470 | 1,490 | 1,450 | 1,470 | 16,000 |
| 1990/02/26 | 1,470 | 1,470 | 1,380 | 1,460 | 118,000 |
| 1990/02/23 | 1,520 | 1,530 | 1,520 | 1,520 | 4,000 |
| 1990/02/22 | 1,580 | 1,580 | 1,550 | 1,550 | 8,000 |
| 1990/02/21 | 1,580 | 1,590 | 1,540 | 1,580 | 132,000 |
| 1990/02/20 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1990/02/19 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 |
| 1990/02/16 | 1,640 | 1,640 | 1,600 | 1,600 | 7,000 |
| 1990/02/15 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1990/02/14 | 1,610 | 1,630 | 1,610 | 1,610 | 5,000 |
| 1990/02/13 | 1,630 | 1,630 | 1,610 | 1,630 | 124,000 |
| 1990/02/09 | 1,640 | 1,660 | 1,630 | 1,630 | 11,000 |
| 1990/02/08 | 1,630 | 1,670 | 1,630 | 1,670 | 7,000 |
| 1990/02/07 | 1,500 | 1,520 | 1,500 | 1,520 | 78,000 |
| 1990/02/06 | 1,500 | 1,520 | 1,470 | 1,470 | 137,000 |
| 1990/02/05 | 1,500 | 1,500 | 1,480 | 1,490 | 42,000 |
| 1990/02/02 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1990/02/01 | 1,500 | 1,520 | 1,480 | 1,520 | 90,000 |
| 1990/01/31 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 |
| 1990/01/30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1990/01/29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1990/01/26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1990/01/25 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1990/01/24 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1990/01/23 | 1,540 | 1,550 | 1,530 | 1,540 | 65,000 |
| 1990/01/22 | 1,540 | 1,540 | 1,530 | 1,530 | 29,000 |
| 1990/01/19 | 1,530 | 1,530 | 1,500 | 1,520 | 4,000 |
| 1990/01/18 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1990/01/17 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1990/01/16 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 |
| 1990/01/12 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 |
| 1990/01/11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1990/01/10 | 1,520 | 1,540 | 1,500 | 1,540 | 55,000 |
| 1990/01/09 | 1,590 | 1,590 | 1,530 | 1,580 | 7,000 |
| 1990/01/08 | 1,630 | 1,630 | 1,600 | 1,610 | 7,000 |
| 1990/01/05 | 1,650 | 1,650 | 1,610 | 1,620 | 32,000 |
| 1990/01/04 | 1,670 | 1,670 | 1,650 | 1,660 | 21,000 |