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 |
---|---|---|---|---|---|
1992/12/30 | 448 | 454 | 448 | 454 | 13,000 |
1992/12/29 | 455 | 455 | 450 | 450 | 43,000 |
1992/12/28 | 458 | 460 | 451 | 455 | 68,000 |
1992/12/25 | 460 | 460 | 452 | 455 | 25,000 |
1992/12/24 | 456 | 460 | 450 | 451 | 59,000 |
1992/12/22 | 468 | 468 | 450 | 450 | 63,000 |
1992/12/21 | 476 | 476 | 462 | 462 | 32,000 |
1992/12/18 | 461 | 461 | 461 | 461 | 1,000 |
1992/12/17 | 463 | 470 | 460 | 461 | 84,000 |
1992/12/16 | 485 | 486 | 460 | 460 | 231,000 |
1992/12/15 | 487 | 488 | 477 | 488 | 80,000 |
1992/12/14 | 500 | 500 | 480 | 484 | 164,000 |
1992/12/11 | 478 | 478 | 478 | 478 | 1,000 |
1992/12/10 | 460 | 485 | 460 | 483 | 393,000 |
1992/12/09 | 459 | 460 | 451 | 459 | 111,000 |
1992/12/08 | 456 | 459 | 450 | 459 | 54,000 |
1992/12/07 | 460 | 460 | 447 | 450 | 57,000 |
1992/12/04 | 449 | 460 | 448 | 460 | 126,000 |
1992/12/03 | 476 | 476 | 476 | 476 | 15,000 |
1992/12/02 | 461 | 480 | 461 | 470 | 142,000 |
1992/12/01 | 446 | 470 | 446 | 460 | 289,000 |
1992/11/30 | 449 | 449 | 449 | 449 | 1,000 |
1992/11/27 | 450 | 454 | 440 | 442 | 218,000 |
1992/11/26 | 449 | 460 | 443 | 450 | 54,000 |
1992/11/25 | 460 | 460 | 442 | 449 | 46,000 |
1992/11/24 | 450 | 460 | 450 | 450 | 38,000 |
1992/11/20 | 444 | 444 | 440 | 441 | 83,000 |
1992/11/19 | 446 | 447 | 435 | 444 | 72,000 |
1992/11/18 | 419 | 450 | 413 | 447 | 85,000 |
1992/11/17 | 429 | 429 | 412 | 416 | 51,000 |
1992/11/16 | 437 | 437 | 428 | 428 | 19,000 |
1992/11/13 | 424 | 438 | 418 | 438 | 38,000 |
1992/11/12 | 449 | 449 | 415 | 425 | 39,000 |
1992/11/11 | 455 | 455 | 441 | 450 | 56,000 |
1992/11/10 | 469 | 470 | 451 | 456 | 82,000 |
1992/11/09 | 483 | 483 | 483 | 483 | 59,000 |
1992/11/06 | 496 | 496 | 480 | 482 | 26,000 |
1992/11/05 | 498 | 499 | 493 | 493 | 27,000 |
1992/11/04 | 490 | 496 | 477 | 495 | 57,000 |
1992/11/02 | 500 | 500 | 493 | 496 | 55,000 |
1992/10/30 | 501 | 506 | 485 | 485 | 39,000 |
1992/10/29 | 515 | 515 | 501 | 501 | 32,000 |
1992/10/28 | 515 | 515 | 510 | 515 | 30,000 |
1992/10/27 | 525 | 525 | 511 | 520 | 28,000 |
1992/10/26 | 531 | 531 | 510 | 520 | 45,000 |
1992/10/23 | 529 | 539 | 521 | 521 | 118,000 |
1992/10/22 | 505 | 531 | 505 | 529 | 329,000 |
1992/10/21 | 500 | 510 | 495 | 495 | 58,000 |
1992/10/20 | 496 | 500 | 492 | 495 | 33,000 |
1992/10/19 | 520 | 520 | 499 | 499 | 60,000 |
1992/10/16 | 482 | 520 | 482 | 516 | 151,000 |
1992/10/15 | 486 | 486 | 480 | 480 | 67,000 |
1992/10/14 | 492 | 493 | 485 | 485 | 62,000 |
1992/10/13 | 490 | 490 | 490 | 490 | 1,000 |
1992/10/12 | 502 | 502 | 495 | 497 | 30,000 |
1992/10/09 | 490 | 510 | 490 | 502 | 43,000 |
1992/10/08 | 482 | 482 | 477 | 480 | 49,000 |
1992/10/07 | 490 | 490 | 481 | 482 | 26,000 |
1992/10/06 | 490 | 496 | 490 | 490 | 29,000 |
1992/10/05 | 497 | 500 | 482 | 500 | 44,000 |
1992/10/02 | 493 | 493 | 480 | 480 | 51,000 |
1992/10/01 | 488 | 488 | 488 | 488 | 1,000 |
1992/09/30 | 495 | 495 | 485 | 485 | 22,000 |
1992/09/29 | 484 | 484 | 476 | 480 | 24,000 |
1992/09/28 | 500 | 500 | 475 | 475 | 19,000 |
1992/09/25 | 490 | 496 | 485 | 491 | 40,000 |
1992/09/24 | 486 | 500 | 485 | 485 | 34,000 |
1992/09/22 | 485 | 487 | 475 | 480 | 10,000 |
1992/09/21 | 487 | 488 | 470 | 482 | 54,000 |
1992/09/18 | 498 | 498 | 480 | 481 | 46,000 |
1992/09/17 | 499 | 499 | 491 | 495 | 19,000 |
1992/09/16 | 515 | 523 | 495 | 496 | 60,000 |
1992/09/14 | 521 | 521 | 501 | 505 | 43,000 |
1992/09/11 | 525 | 525 | 516 | 516 | 87,000 |
1992/09/10 | 520 | 520 | 520 | 520 | 35,000 |
1992/09/09 | 513 | 515 | 508 | 508 | 40,000 |
1992/09/08 | 520 | 525 | 503 | 503 | 34,000 |
1992/09/07 | 530 | 530 | 505 | 505 | 54,000 |
1992/09/04 | 530 | 530 | 530 | 530 | 1,000 |
1992/09/03 | 515 | 530 | 510 | 523 | 131,000 |
1992/09/02 | 515 | 525 | 501 | 520 | 72,000 |
1992/09/01 | 555 | 558 | 527 | 530 | 81,000 |
1992/08/31 | 559 | 563 | 535 | 560 | 104,000 |
1992/08/28 | 506 | 550 | 497 | 549 | 231,000 |
1992/08/27 | 481 | 520 | 481 | 501 | 206,000 |
1992/08/26 | 470 | 489 | 462 | 466 | 50,000 |
1992/08/25 | 482 | 482 | 469 | 470 | 107,000 |
1992/08/24 | 473 | 510 | 470 | 490 | 197,000 |
1992/08/21 | 408 | 470 | 408 | 470 | 146,000 |
1992/08/20 | 393 | 431 | 390 | 411 | 88,000 |
1992/08/19 | 388 | 390 | 370 | 390 | 95,000 |
1992/08/18 | 395 | 400 | 370 | 370 | 34,000 |
1992/08/17 | 380 | 408 | 380 | 394 | 62,000 |
1992/08/14 | 360 | 380 | 351 | 374 | 42,000 |
1992/08/13 | 350 | 368 | 340 | 362 | 39,000 |
1992/08/12 | 345 | 353 | 330 | 338 | 129,000 |
1992/08/11 | 362 | 370 | 360 | 360 | 170,000 |
1992/08/10 | 392 | 392 | 352 | 365 | 174,000 |
1992/08/07 | 440 | 440 | 390 | 396 | 206,000 |
1992/08/06 | 456 | 457 | 440 | 440 | 75,000 |
1992/08/05 | 454 | 460 | 450 | 450 | 27,000 |
1992/08/04 | 450 | 460 | 450 | 460 | 20,000 |
1992/08/03 | 485 | 485 | 455 | 455 | 6,000 |
1992/07/31 | 449 | 485 | 446 | 482 | 50,000 |
1992/07/30 | 440 | 440 | 440 | 440 | 1,000 |
1992/07/29 | 485 | 485 | 430 | 430 | 130,000 |
1992/07/28 | 481 | 484 | 470 | 470 | 86,000 |
1992/07/27 | 525 | 525 | 490 | 490 | 96,000 |
1992/07/24 | 515 | 530 | 491 | 494 | 81,000 |
1992/07/23 | 480 | 523 | 470 | 520 | 156,000 |
1992/07/22 | 525 | 525 | 490 | 490 | 188,000 |
1992/07/21 | 510 | 520 | 510 | 520 | 3,000 |
1992/07/20 | 530 | 536 | 520 | 520 | 113,000 |
1992/07/17 | 583 | 583 | 570 | 570 | 153,000 |
1992/07/16 | 590 | 598 | 585 | 586 | 55,000 |
1992/07/15 | 596 | 600 | 587 | 591 | 72,000 |
1992/07/14 | 597 | 603 | 593 | 600 | 50,000 |
1992/07/13 | 598 | 608 | 597 | 597 | 53,000 |
1992/07/10 | 607 | 612 | 593 | 598 | 77,000 |
1992/07/09 | 603 | 625 | 600 | 602 | 109,000 |
1992/07/08 | 585 | 600 | 585 | 598 | 108,000 |
1992/07/07 | 606 | 610 | 601 | 603 | 185,000 |
1992/07/06 | 645 | 650 | 630 | 630 | 79,000 |
1992/07/03 | 650 | 660 | 640 | 650 | 157,000 |
1992/07/02 | 635 | 665 | 625 | 665 | 242,000 |
1992/07/01 | 608 | 630 | 601 | 625 | 87,000 |
1992/06/30 | 590 | 615 | 589 | 610 | 192,000 |
1992/06/29 | 590 | 600 | 580 | 589 | 174,000 |
1992/06/26 | 629 | 630 | 591 | 599 | 169,000 |
1992/06/25 | 592 | 592 | 588 | 588 | 6,000 |
1992/06/24 | 638 | 638 | 621 | 621 | 2,000 |
1992/06/23 | 645 | 650 | 625 | 625 | 609,000 |
1992/06/22 | 694 | 699 | 653 | 660 | 255,000 |
1992/06/19 | 692 | 692 | 692 | 692 | 2,000 |
1992/06/18 | 652 | 690 | 652 | 688 | 563,000 |
1992/06/17 | 690 | 690 | 690 | 690 | 3,000 |
1992/06/16 | 700 | 718 | 697 | 700 | 706,000 |
1992/06/15 | 715 | 715 | 715 | 715 | 2,000 |
1992/06/12 | 750 | 755 | 750 | 755 | 8,000 |
1992/06/11 | 722 | 749 | 720 | 749 | 1,131,000 |
1992/06/10 | 709 | 730 | 705 | 727 | 802,000 |
1992/06/09 | 707 | 717 | 696 | 714 | 775,000 |
1992/06/08 | 725 | 727 | 703 | 709 | 611,000 |
1992/06/05 | 692 | 745 | 686 | 735 | 1,525,000 |
1992/06/04 | 720 | 720 | 700 | 700 | 6,000 |
1992/06/03 | 717 | 724 | 700 | 700 | 11,000 |
1992/06/02 | 695 | 695 | 690 | 690 | 3,000 |
1992/06/01 | 693 | 715 | 692 | 700 | 1,379,000 |
1992/05/29 | 678 | 680 | 671 | 680 | 6,000 |
1992/05/28 | 677 | 689 | 675 | 675 | 12,000 |
1992/05/27 | 621 | 663 | 620 | 663 | 2,431,000 |
1992/05/26 | 590 | 620 | 575 | 618 | 241,000 |
1992/05/25 | 605 | 623 | 598 | 600 | 436,000 |
1992/05/22 | 601 | 601 | 601 | 601 | 2,000 |
1992/05/21 | 584 | 588 | 565 | 585 | 344,000 |
1992/05/20 | 601 | 601 | 601 | 601 | 2,000 |
1992/05/19 | 570 | 580 | 570 | 580 | 3,000 |
1992/05/18 | 545 | 558 | 530 | 558 | 350,000 |
1992/05/15 | 552 | 552 | 552 | 552 | 1,000 |
1992/05/14 | 515 | 545 | 510 | 532 | 275,000 |
1992/05/13 | 514 | 514 | 505 | 505 | 54,000 |
1992/05/12 | 505 | 520 | 502 | 515 | 204,000 |
1992/05/11 | 475 | 500 | 475 | 500 | 78,000 |
1992/05/08 | 474 | 475 | 465 | 475 | 165,000 |
1992/05/07 | 450 | 475 | 448 | 471 | 287,000 |
1992/05/06 | 437 | 450 | 437 | 450 | 32,000 |
1992/05/01 | 425 | 440 | 425 | 440 | 28,000 |
1992/04/30 | 430 | 435 | 430 | 430 | 47,000 |
1992/04/28 | 435 | 435 | 425 | 428 | 114,000 |
1992/04/27 | 430 | 435 | 427 | 435 | 47,000 |
1992/04/24 | 421 | 421 | 421 | 421 | 1,000 |
1992/04/23 | 417 | 417 | 417 | 417 | 10,000 |
1992/04/22 | 427 | 430 | 426 | 430 | 136,000 |
1992/04/21 | 450 | 450 | 430 | 430 | 49,000 |
1992/04/20 | 472 | 475 | 451 | 451 | 24,000 |
1992/04/17 | 473 | 479 | 473 | 476 | 83,000 |
1992/04/16 | 467 | 491 | 467 | 476 | 43,000 |
1992/04/15 | 455 | 479 | 455 | 470 | 63,000 |
1992/04/14 | 431 | 450 | 431 | 450 | 38,000 |
1992/04/13 | 468 | 468 | 450 | 450 | 48,000 |
1992/04/10 | 416 | 462 | 416 | 446 | 68,000 |
1992/04/09 | 404 | 419 | 401 | 416 | 102,000 |
1992/04/08 | 436 | 436 | 401 | 404 | 93,000 |
1992/04/07 | 465 | 470 | 460 | 464 | 42,000 |
1992/04/06 | 451 | 465 | 450 | 465 | 31,000 |
1992/04/03 | 448 | 454 | 431 | 445 | 150,000 |
1992/04/02 | 454 | 454 | 454 | 454 | 1,000 |
1992/04/01 | 510 | 510 | 467 | 470 | 53,000 |
1992/03/31 | 524 | 525 | 500 | 500 | 59,000 |
1992/03/30 | 520 | 525 | 518 | 524 | 20,000 |
1992/03/27 | 529 | 529 | 510 | 515 | 37,000 |
1992/03/26 | 512 | 529 | 512 | 515 | 113,000 |
1992/03/25 | 484 | 509 | 484 | 509 | 63,000 |
1992/03/24 | 535 | 535 | 490 | 490 | 51,000 |
1992/03/23 | 541 | 541 | 520 | 525 | 88,000 |
1992/03/19 | 500 | 530 | 500 | 530 | 197,000 |
1992/03/18 | 511 | 511 | 480 | 480 | 90,000 |
1992/03/17 | 515 | 520 | 506 | 510 | 56,000 |
1992/03/16 | 520 | 520 | 520 | 520 | 1,000 |
1992/03/13 | 535 | 535 | 525 | 530 | 106,000 |
1992/03/12 | 515 | 530 | 515 | 530 | 2,000 |
1992/03/11 | 516 | 516 | 516 | 516 | 1,000 |
1992/03/10 | 540 | 540 | 500 | 515 | 153,000 |
1992/03/09 | 540 | 540 | 535 | 535 | 25,000 |
1992/03/06 | 550 | 550 | 540 | 540 | 101,000 |
1992/03/05 | 550 | 552 | 545 | 545 | 57,000 |
1992/03/04 | 555 | 555 | 552 | 552 | 98,000 |
1992/03/03 | 555 | 565 | 542 | 550 | 198,000 |
1992/03/02 | 550 | 550 | 550 | 550 | 1,000 |
1992/02/28 | 561 | 565 | 551 | 551 | 116,000 |
1992/02/27 | 571 | 571 | 560 | 560 | 58,000 |
1992/02/26 | 567 | 567 | 565 | 566 | 126,000 |
1992/02/25 | 562 | 563 | 560 | 562 | 40,000 |
1992/02/24 | 580 | 580 | 562 | 562 | 35,000 |
1992/02/21 | 572 | 580 | 560 | 570 | 111,000 |
1992/02/20 | 565 | 570 | 562 | 570 | 105,000 |
1992/02/19 | 565 | 565 | 550 | 565 | 40,000 |
1992/02/18 | 562 | 565 | 560 | 565 | 34,000 |
1992/02/17 | 565 | 565 | 555 | 560 | 16,000 |
1992/02/14 | 570 | 570 | 561 | 561 | 32,000 |
1992/02/13 | 580 | 595 | 565 | 565 | 27,000 |
1992/02/12 | 561 | 561 | 561 | 561 | 2,000 |
1992/02/10 | 580 | 580 | 561 | 561 | 19,000 |
1992/02/07 | 591 | 595 | 581 | 581 | 55,000 |
1992/02/06 | 600 | 600 | 590 | 591 | 50,000 |
1992/02/05 | 610 | 610 | 585 | 585 | 25,000 |
1992/02/04 | 620 | 620 | 601 | 601 | 47,000 |
1992/02/03 | 590 | 620 | 590 | 620 | 64,000 |
1992/01/31 | 553 | 600 | 553 | 590 | 97,000 |
1992/01/30 | 560 | 565 | 551 | 556 | 22,000 |
1992/01/29 | 562 | 565 | 550 | 560 | 23,000 |
1992/01/28 | 559 | 559 | 530 | 550 | 50,000 |
1992/01/27 | 560 | 560 | 560 | 560 | 3,000 |
1992/01/24 | 571 | 571 | 555 | 555 | 13,000 |
1992/01/23 | 560 | 565 | 560 | 565 | 25,000 |
1992/01/22 | 540 | 579 | 535 | 565 | 54,000 |
1992/01/21 | 530 | 540 | 530 | 539 | 29,000 |
1992/01/20 | 540 | 555 | 531 | 550 | 82,000 |
1992/01/17 | 565 | 565 | 540 | 540 | 68,000 |
1992/01/16 | 580 | 590 | 565 | 565 | 24,000 |
1992/01/14 | 600 | 600 | 577 | 580 | 52,000 |
1992/01/13 | 595 | 600 | 595 | 600 | 16,000 |
1992/01/10 | 630 | 630 | 630 | 630 | 10,000 |
1992/01/09 | 646 | 646 | 646 | 646 | 4,000 |
1992/01/08 | 655 | 660 | 651 | 651 | 25,000 |
1992/01/07 | 655 | 675 | 655 | 665 | 16,000 |
1992/01/06 | 650 | 650 | 650 | 650 | 13,000 |