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 |
|---|---|---|---|---|---|
| 1991/12/30 | 615 | 640 | 615 | 640 | 25,000 |
| 1991/12/27 | 625 | 635 | 611 | 612 | 43,000 |
| 1991/12/26 | 636 | 636 | 621 | 635 | 15,000 |
| 1991/12/25 | 630 | 650 | 610 | 611 | 49,000 |
| 1991/12/24 | 650 | 651 | 621 | 625 | 57,000 |
| 1991/12/20 | 650 | 650 | 645 | 648 | 28,000 |
| 1991/12/19 | 665 | 665 | 655 | 660 | 59,000 |
| 1991/12/18 | 688 | 688 | 665 | 665 | 20,000 |
| 1991/12/17 | 685 | 699 | 681 | 690 | 51,000 |
| 1991/12/16 | 670 | 685 | 670 | 685 | 36,000 |
| 1991/12/13 | 680 | 680 | 660 | 665 | 31,000 |
| 1991/12/12 | 645 | 645 | 645 | 645 | 2,000 |
| 1991/12/11 | 660 | 660 | 650 | 655 | 24,000 |
| 1991/12/10 | 690 | 690 | 660 | 660 | 19,000 |
| 1991/12/09 | 690 | 690 | 690 | 690 | 22,000 |
| 1991/12/06 | 685 | 688 | 680 | 680 | 36,000 |
| 1991/12/05 | 677 | 695 | 677 | 689 | 21,000 |
| 1991/12/04 | 645 | 677 | 645 | 677 | 56,000 |
| 1991/12/03 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/12/02 | 649 | 650 | 630 | 630 | 79,000 |
| 1991/11/29 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/11/28 | 685 | 685 | 685 | 685 | 2,000 |
| 1991/11/27 | 705 | 720 | 701 | 705 | 73,000 |
| 1991/11/26 | 720 | 720 | 695 | 700 | 72,000 |
| 1991/11/25 | 720 | 722 | 695 | 695 | 145,000 |
| 1991/11/22 | 744 | 745 | 710 | 720 | 122,000 |
| 1991/11/21 | 731 | 731 | 731 | 731 | 5,000 |
| 1991/11/20 | 720 | 720 | 720 | 720 | 1,000 |
| 1991/11/19 | 703 | 703 | 703 | 703 | 1,000 |
| 1991/11/18 | 705 | 712 | 695 | 700 | 114,000 |
| 1991/11/15 | 719 | 753 | 719 | 753 | 6,000 |
| 1991/11/14 | 705 | 741 | 700 | 720 | 288,000 |
| 1991/11/13 | 680 | 680 | 680 | 680 | 4,000 |
| 1991/11/12 | 680 | 694 | 670 | 670 | 53,000 |
| 1991/11/11 | 668 | 685 | 668 | 680 | 25,000 |
| 1991/11/08 | 667 | 675 | 667 | 668 | 33,000 |
| 1991/11/07 | 680 | 683 | 676 | 678 | 43,000 |
| 1991/11/06 | 690 | 690 | 690 | 690 | 15,000 |
| 1991/11/05 | 694 | 694 | 686 | 694 | 54,000 |
| 1991/11/01 | 694 | 694 | 676 | 676 | 36,000 |
| 1991/10/31 | 699 | 699 | 687 | 687 | 41,000 |
| 1991/10/30 | 710 | 710 | 690 | 692 | 27,000 |
| 1991/10/29 | 710 | 710 | 695 | 710 | 48,000 |
| 1991/10/28 | 705 | 710 | 700 | 706 | 38,000 |
| 1991/10/25 | 723 | 723 | 710 | 710 | 97,000 |
| 1991/10/24 | 699 | 700 | 699 | 700 | 2,000 |
| 1991/10/23 | 670 | 710 | 670 | 705 | 232,000 |
| 1991/10/22 | 670 | 670 | 651 | 670 | 59,000 |
| 1991/10/21 | 678 | 687 | 650 | 650 | 130,000 |
| 1991/10/18 | 675 | 675 | 668 | 668 | 81,000 |
| 1991/10/17 | 680 | 680 | 672 | 672 | 80,000 |
| 1991/10/16 | 672 | 687 | 650 | 670 | 85,000 |
| 1991/10/15 | 631 | 640 | 631 | 640 | 6,000 |
| 1991/10/14 | 645 | 645 | 631 | 631 | 22,000 |
| 1991/10/11 | 640 | 640 | 640 | 640 | 1,000 |
| 1991/10/09 | 655 | 660 | 641 | 650 | 88,000 |
| 1991/10/08 | 672 | 690 | 670 | 670 | 125,000 |
| 1991/10/07 | 690 | 690 | 689 | 690 | 11,000 |
| 1991/10/04 | 700 | 700 | 690 | 690 | 13,000 |
| 1991/10/03 | 674 | 705 | 674 | 695 | 249,000 |
| 1991/10/02 | 665 | 679 | 662 | 679 | 114,000 |
| 1991/10/01 | 680 | 680 | 661 | 661 | 147,000 |
| 1991/09/30 | 655 | 655 | 655 | 655 | 1,000 |
| 1991/09/27 | 655 | 665 | 655 | 665 | 4,000 |
| 1991/09/26 | 650 | 655 | 641 | 655 | 134,000 |
| 1991/09/25 | 620 | 620 | 620 | 620 | 2,000 |
| 1991/09/24 | 667 | 667 | 630 | 630 | 31,000 |
| 1991/09/20 | 690 | 690 | 681 | 681 | 13,000 |
| 1991/09/19 | 700 | 710 | 681 | 681 | 238,000 |
| 1991/09/18 | 671 | 690 | 671 | 690 | 257,000 |
| 1991/09/17 | 665 | 665 | 665 | 665 | 1,000 |
| 1991/09/13 | 649 | 649 | 649 | 649 | 4,000 |
| 1991/09/12 | 636 | 670 | 635 | 649 | 356,000 |
| 1991/09/11 | 605 | 640 | 603 | 631 | 297,000 |
| 1991/09/10 | 605 | 625 | 605 | 610 | 128,000 |
| 1991/09/09 | 620 | 620 | 620 | 620 | 14,000 |
| 1991/09/06 | 610 | 625 | 610 | 617 | 153,000 |
| 1991/09/05 | 615 | 615 | 600 | 605 | 197,000 |
| 1991/09/04 | 595 | 595 | 595 | 595 | 1,000 |
| 1991/09/03 | 578 | 600 | 575 | 585 | 161,000 |
| 1991/09/02 | 555 | 570 | 555 | 570 | 26,000 |
| 1991/08/30 | 535 | 541 | 535 | 540 | 41,000 |
| 1991/08/29 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/08/28 | 525 | 530 | 520 | 520 | 55,000 |
| 1991/08/27 | 530 | 531 | 530 | 530 | 20,000 |
| 1991/08/26 | 561 | 562 | 530 | 530 | 18,000 |
| 1991/08/23 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/08/22 | 600 | 604 | 585 | 585 | 45,000 |
| 1991/08/21 | 545 | 585 | 545 | 580 | 38,000 |
| 1991/08/20 | 531 | 536 | 510 | 530 | 86,000 |
| 1991/08/19 | 565 | 565 | 565 | 565 | 1,000 |
| 1991/08/16 | 575 | 580 | 573 | 573 | 35,000 |
| 1991/08/15 | 580 | 595 | 580 | 585 | 33,000 |
| 1991/08/14 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/08/13 | 575 | 585 | 565 | 570 | 81,000 |
| 1991/08/12 | 630 | 630 | 600 | 600 | 33,000 |
| 1991/08/09 | 639 | 639 | 615 | 615 | 19,000 |
| 1991/08/08 | 665 | 665 | 620 | 640 | 73,000 |
| 1991/08/07 | 670 | 670 | 670 | 670 | 9,000 |
| 1991/08/06 | 685 | 685 | 670 | 670 | 60,000 |
| 1991/08/05 | 680 | 690 | 679 | 685 | 90,000 |
| 1991/08/02 | 675 | 675 | 670 | 675 | 36,000 |
| 1991/08/01 | 665 | 665 | 664 | 665 | 27,000 |
| 1991/07/31 | 659 | 665 | 655 | 660 | 54,000 |
| 1991/07/30 | 655 | 655 | 655 | 655 | 2,000 |
| 1991/07/29 | 650 | 655 | 650 | 651 | 22,000 |
| 1991/07/26 | 645 | 650 | 645 | 650 | 30,000 |
| 1991/07/25 | 645 | 650 | 630 | 650 | 27,000 |
| 1991/07/24 | 620 | 625 | 610 | 625 | 144,000 |
| 1991/07/23 | 620 | 620 | 610 | 610 | 16,000 |
| 1991/07/22 | 614 | 614 | 614 | 614 | 1,000 |
| 1991/07/19 | 650 | 654 | 635 | 635 | 9,000 |
| 1991/07/18 | 655 | 655 | 630 | 640 | 11,000 |
| 1991/07/17 | 624 | 624 | 624 | 624 | 1,000 |
| 1991/07/16 | 665 | 665 | 659 | 660 | 21,000 |
| 1991/07/15 | 650 | 660 | 648 | 660 | 26,000 |
| 1991/07/12 | 634 | 635 | 620 | 620 | 12,000 |
| 1991/07/11 | 640 | 640 | 625 | 634 | 17,000 |
| 1991/07/10 | 602 | 635 | 602 | 630 | 19,000 |
| 1991/07/09 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/07/08 | 625 | 626 | 591 | 599 | 50,000 |
| 1991/07/05 | 655 | 655 | 645 | 645 | 27,000 |
| 1991/07/04 | 680 | 680 | 680 | 680 | 14,000 |
| 1991/07/03 | 700 | 700 | 685 | 690 | 11,000 |
| 1991/07/02 | 701 | 701 | 700 | 700 | 12,000 |
| 1991/07/01 | 710 | 710 | 690 | 709 | 28,000 |
| 1991/06/28 | 715 | 715 | 695 | 695 | 28,000 |
| 1991/06/27 | 700 | 700 | 700 | 700 | 30,000 |
| 1991/06/26 | 700 | 710 | 690 | 690 | 13,000 |
| 1991/06/25 | 699 | 699 | 671 | 671 | 60,000 |
| 1991/06/24 | 705 | 715 | 690 | 700 | 41,000 |
| 1991/06/21 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/06/20 | 720 | 720 | 695 | 695 | 36,000 |
| 1991/06/19 | 748 | 748 | 715 | 715 | 35,000 |
| 1991/06/18 | 750 | 750 | 730 | 748 | 7,000 |
| 1991/06/17 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/06/14 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/06/13 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/06/12 | 725 | 740 | 725 | 725 | 19,000 |
| 1991/06/11 | 735 | 740 | 725 | 725 | 37,000 |
| 1991/06/10 | 750 | 750 | 735 | 735 | 22,000 |
| 1991/06/07 | 760 | 770 | 750 | 750 | 44,000 |
| 1991/06/06 | 765 | 765 | 760 | 760 | 30,000 |
| 1991/06/05 | 765 | 765 | 760 | 765 | 23,000 |
| 1991/06/04 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/06/03 | 790 | 790 | 780 | 780 | 8,000 |
| 1991/05/31 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/05/30 | 735 | 765 | 722 | 765 | 11,000 |
| 1991/05/29 | 720 | 730 | 720 | 720 | 20,000 |
| 1991/05/28 | 730 | 730 | 720 | 720 | 31,000 |
| 1991/05/27 | 745 | 745 | 730 | 730 | 112,000 |
| 1991/05/24 | 745 | 748 | 740 | 740 | 56,000 |
| 1991/05/23 | 750 | 750 | 745 | 745 | 25,000 |
| 1991/05/22 | 750 | 760 | 749 | 749 | 14,000 |
| 1991/05/21 | 755 | 755 | 745 | 746 | 41,000 |
| 1991/05/20 | 777 | 777 | 755 | 755 | 15,000 |
| 1991/05/17 | 762 | 762 | 762 | 762 | 2,000 |
| 1991/05/16 | 765 | 765 | 760 | 760 | 18,000 |
| 1991/05/15 | 780 | 780 | 755 | 757 | 15,000 |
| 1991/05/14 | 771 | 799 | 771 | 775 | 23,000 |
| 1991/05/13 | 800 | 800 | 798 | 798 | 10,000 |
| 1991/05/10 | 772 | 772 | 772 | 772 | 1,000 |
| 1991/05/09 | 770 | 770 | 770 | 770 | 2,000 |
| 1991/05/08 | 771 | 771 | 770 | 770 | 21,000 |
| 1991/05/07 | 785 | 785 | 770 | 770 | 13,000 |
| 1991/05/02 | 786 | 809 | 775 | 775 | 47,000 |
| 1991/05/01 | 760 | 785 | 750 | 785 | 21,000 |
| 1991/04/30 | 758 | 759 | 745 | 745 | 22,000 |
| 1991/04/26 | 755 | 760 | 750 | 750 | 72,000 |
| 1991/04/25 | 760 | 760 | 755 | 759 | 50,000 |
| 1991/04/24 | 755 | 770 | 755 | 755 | 29,000 |
| 1991/04/23 | 755 | 765 | 750 | 755 | 27,000 |
| 1991/04/22 | 795 | 795 | 760 | 775 | 45,000 |
| 1991/04/19 | 807 | 807 | 780 | 780 | 26,000 |
| 1991/04/18 | 803 | 803 | 801 | 803 | 15,000 |
| 1991/04/17 | 813 | 813 | 801 | 801 | 30,000 |
| 1991/04/16 | 810 | 813 | 810 | 810 | 35,000 |
| 1991/04/15 | 830 | 830 | 811 | 811 | 26,000 |
| 1991/04/12 | 820 | 830 | 811 | 830 | 17,000 |
| 1991/04/11 | 815 | 820 | 810 | 810 | 37,000 |
| 1991/04/10 | 820 | 820 | 805 | 805 | 40,000 |
| 1991/04/09 | 830 | 830 | 810 | 813 | 90,000 |
| 1991/04/08 | 820 | 831 | 820 | 830 | 72,000 |
| 1991/04/05 | 810 | 830 | 810 | 830 | 32,000 |
| 1991/04/04 | 815 | 820 | 807 | 810 | 49,000 |
| 1991/04/03 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/04/02 | 810 | 830 | 800 | 830 | 22,000 |
| 1991/04/01 | 830 | 830 | 810 | 810 | 19,000 |
| 1991/03/29 | 830 | 840 | 820 | 820 | 10,000 |
| 1991/03/28 | 815 | 830 | 808 | 830 | 54,000 |
| 1991/03/27 | 858 | 858 | 858 | 858 | 2,000 |
| 1991/03/26 | 850 | 850 | 800 | 800 | 263,000 |
| 1991/03/25 | 858 | 858 | 858 | 858 | 2,000 |
| 1991/03/22 | 870 | 875 | 861 | 861 | 57,000 |
| 1991/03/20 | 880 | 880 | 875 | 875 | 3,000 |
| 1991/03/19 | 860 | 882 | 860 | 882 | 13,000 |
| 1991/03/18 | 849 | 850 | 849 | 850 | 2,000 |
| 1991/03/15 | 850 | 854 | 830 | 854 | 126,000 |
| 1991/03/14 | 851 | 851 | 836 | 850 | 41,000 |
| 1991/03/13 | 857 | 857 | 835 | 835 | 274,000 |
| 1991/03/12 | 850 | 850 | 850 | 850 | 5,000 |
| 1991/03/11 | 855 | 870 | 845 | 847 | 128,000 |
| 1991/03/08 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/03/07 | 859 | 859 | 825 | 830 | 244,000 |
| 1991/03/06 | 890 | 890 | 850 | 860 | 277,000 |
| 1991/03/05 | 870 | 905 | 870 | 878 | 856,000 |
| 1991/03/04 | 770 | 819 | 770 | 810 | 305,000 |
| 1991/03/01 | 760 | 775 | 760 | 761 | 66,000 |
| 1991/02/28 | 730 | 789 | 730 | 765 | 122,000 |
| 1991/02/27 | 742 | 745 | 730 | 730 | 67,000 |
| 1991/02/26 | 755 | 760 | 740 | 740 | 98,000 |
| 1991/02/25 | 710 | 735 | 710 | 725 | 47,000 |
| 1991/02/22 | 760 | 760 | 749 | 749 | 2,000 |
| 1991/02/21 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/02/20 | 779 | 780 | 760 | 760 | 76,000 |
| 1991/02/19 | 773 | 781 | 773 | 781 | 2,000 |
| 1991/02/18 | 773 | 774 | 770 | 770 | 3,000 |
| 1991/02/15 | 753 | 765 | 726 | 739 | 170,000 |
| 1991/02/14 | 790 | 809 | 764 | 773 | 540,000 |
| 1991/02/13 | 665 | 665 | 665 | 665 | 2,000 |
| 1991/02/12 | 665 | 665 | 665 | 665 | 1,000 |
| 1991/02/08 | 595 | 650 | 595 | 630 | 224,000 |
| 1991/02/07 | 598 | 598 | 598 | 598 | 6,000 |
| 1991/02/06 | 575 | 600 | 575 | 588 | 136,000 |
| 1991/02/05 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/02/04 | 514 | 515 | 507 | 507 | 30,000 |
| 1991/02/01 | 510 | 512 | 510 | 511 | 42,000 |
| 1991/01/31 | 520 | 528 | 515 | 515 | 43,000 |
| 1991/01/30 | 506 | 516 | 503 | 516 | 72,000 |
| 1991/01/29 | 510 | 510 | 505 | 506 | 36,000 |
| 1991/01/28 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/01/25 | 510 | 515 | 502 | 505 | 55,000 |
| 1991/01/24 | 525 | 525 | 515 | 515 | 2,000 |
| 1991/01/23 | 510 | 515 | 505 | 505 | 53,000 |
| 1991/01/22 | 513 | 525 | 507 | 512 | 48,000 |
| 1991/01/21 | 545 | 545 | 502 | 510 | 89,000 |
| 1991/01/18 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/01/17 | 500 | 529 | 500 | 525 | 178,000 |
| 1991/01/16 | 506 | 512 | 506 | 512 | 68,000 |
| 1991/01/14 | 546 | 546 | 527 | 533 | 18,000 |
| 1991/01/11 | 535 | 550 | 520 | 550 | 54,000 |
| 1991/01/10 | 545 | 545 | 545 | 545 | 4,000 |
| 1991/01/09 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/01/08 | 558 | 560 | 550 | 550 | 39,000 |
| 1991/01/07 | 595 | 600 | 590 | 591 | 50,000 |
| 1991/01/04 | 585 | 590 | 585 | 590 | 20,000 |