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 |
---|---|---|---|---|---|
1993/12/30 | 410 | 410 | 410 | 410 | 19,000 |
1993/12/29 | 400 | 409 | 395 | 395 | 33,000 |
1993/12/28 | 400 | 400 | 397 | 400 | 31,000 |
1993/12/27 | 401 | 401 | 396 | 399 | 45,000 |
1993/12/24 | 405 | 405 | 402 | 403 | 35,000 |
1993/12/22 | 397 | 406 | 389 | 402 | 99,000 |
1993/12/21 | 413 | 413 | 406 | 406 | 44,000 |
1993/12/20 | 431 | 431 | 402 | 404 | 54,000 |
1993/12/17 | 423 | 430 | 418 | 430 | 110,000 |
1993/12/16 | 423 | 427 | 417 | 417 | 179,000 |
1993/12/15 | 405 | 407 | 401 | 405 | 40,000 |
1993/12/14 | 412 | 423 | 405 | 405 | 72,000 |
1993/12/13 | 410 | 415 | 410 | 415 | 15,000 |
1993/12/10 | 411 | 428 | 405 | 410 | 179,000 |
1993/12/09 | 406 | 412 | 405 | 412 | 53,000 |
1993/12/08 | 399 | 399 | 385 | 390 | 118,000 |
1993/12/07 | 393 | 400 | 380 | 390 | 191,000 |
1993/12/06 | 391 | 394 | 380 | 390 | 116,000 |
1993/12/03 | 443 | 443 | 423 | 438 | 131,000 |
1993/12/02 | 427 | 456 | 420 | 440 | 128,000 |
1993/12/01 | 388 | 425 | 380 | 417 | 120,000 |
1993/11/30 | 371 | 385 | 367 | 385 | 134,000 |
1993/11/29 | 373 | 373 | 347 | 365 | 181,000 |
1993/11/26 | 405 | 409 | 382 | 382 | 355,000 |
1993/11/25 | 401 | 403 | 392 | 400 | 174,000 |
1993/11/24 | 431 | 431 | 400 | 400 | 125,000 |
1993/11/22 | 465 | 465 | 440 | 441 | 78,000 |
1993/11/19 | 480 | 486 | 465 | 465 | 41,000 |
1993/11/18 | 485 | 490 | 472 | 480 | 30,000 |
1993/11/17 | 500 | 500 | 477 | 477 | 18,000 |
1993/11/16 | 503 | 503 | 493 | 500 | 13,000 |
1993/11/15 | 510 | 510 | 498 | 504 | 25,000 |
1993/11/12 | 471 | 500 | 464 | 500 | 50,000 |
1993/11/11 | 470 | 476 | 460 | 469 | 56,000 |
1993/11/10 | 470 | 471 | 459 | 460 | 71,000 |
1993/11/09 | 489 | 492 | 470 | 480 | 52,000 |
1993/11/08 | 500 | 500 | 479 | 486 | 78,000 |
1993/11/05 | 515 | 515 | 490 | 509 | 88,000 |
1993/11/04 | 552 | 552 | 535 | 535 | 30,000 |
1993/11/02 | 540 | 547 | 540 | 545 | 20,000 |
1993/11/01 | 541 | 547 | 541 | 545 | 7,000 |
1993/10/29 | 540 | 551 | 537 | 551 | 54,000 |
1993/10/28 | 537 | 540 | 537 | 540 | 37,000 |
1993/10/27 | 555 | 555 | 536 | 537 | 41,000 |
1993/10/26 | 555 | 555 | 555 | 555 | 1,000 |
1993/10/25 | 580 | 580 | 570 | 570 | 89,000 |
1993/10/22 | 588 | 588 | 575 | 575 | 52,000 |
1993/10/21 | 590 | 590 | 570 | 573 | 101,000 |
1993/10/20 | 597 | 600 | 585 | 585 | 39,000 |
1993/10/19 | 599 | 600 | 597 | 597 | 35,000 |
1993/10/18 | 595 | 597 | 595 | 597 | 15,000 |
1993/10/15 | 595 | 595 | 588 | 590 | 46,000 |
1993/10/14 | 588 | 598 | 588 | 598 | 31,000 |
1993/10/13 | 600 | 600 | 585 | 587 | 40,000 |
1993/10/12 | 604 | 605 | 600 | 601 | 44,000 |
1993/10/08 | 605 | 605 | 605 | 605 | 1,000 |
1993/10/07 | 616 | 620 | 611 | 613 | 47,000 |
1993/10/06 | 629 | 629 | 611 | 611 | 80,000 |
1993/10/05 | 629 | 630 | 611 | 629 | 63,000 |
1993/10/04 | 619 | 624 | 610 | 620 | 128,000 |
1993/10/01 | 630 | 630 | 615 | 624 | 113,000 |
1993/09/30 | 618 | 618 | 618 | 618 | 1,000 |
1993/09/29 | 645 | 645 | 645 | 645 | 1,000 |
1993/09/28 | 660 | 660 | 660 | 660 | 10,000 |
1993/09/27 | 623 | 640 | 620 | 640 | 223,000 |
1993/09/24 | 620 | 620 | 595 | 615 | 150,000 |
1993/09/22 | 635 | 635 | 635 | 635 | 1,000 |
1993/09/21 | 620 | 647 | 620 | 640 | 683,000 |
1993/09/20 | 615 | 620 | 610 | 616 | 144,000 |
1993/09/17 | 625 | 625 | 612 | 615 | 316,000 |
1993/09/16 | 600 | 600 | 600 | 600 | 5,000 |
1993/09/14 | 567 | 580 | 565 | 580 | 40,000 |
1993/09/13 | 568 | 575 | 565 | 565 | 29,000 |
1993/09/10 | 570 | 575 | 561 | 565 | 43,000 |
1993/09/09 | 580 | 580 | 575 | 575 | 17,000 |
1993/09/08 | 575 | 580 | 575 | 577 | 29,000 |
1993/09/07 | 580 | 580 | 580 | 580 | 60,000 |
1993/09/06 | 585 | 585 | 580 | 580 | 75,000 |
1993/09/03 | 590 | 590 | 580 | 590 | 30,000 |
1993/09/02 | 585 | 585 | 580 | 580 | 45,000 |
1993/09/01 | 580 | 580 | 575 | 576 | 50,000 |
1993/08/31 | 585 | 590 | 580 | 585 | 28,000 |
1993/08/30 | 590 | 590 | 580 | 590 | 31,000 |
1993/08/27 | 575 | 590 | 575 | 590 | 18,000 |
1993/08/26 | 570 | 580 | 570 | 575 | 31,000 |
1993/08/25 | 580 | 585 | 580 | 585 | 9,000 |
1993/08/24 | 585 | 585 | 581 | 585 | 29,000 |
1993/08/23 | 600 | 600 | 585 | 585 | 11,000 |
1993/08/20 | 590 | 595 | 590 | 595 | 32,000 |
1993/08/19 | 585 | 595 | 585 | 595 | 22,000 |
1993/08/18 | 580 | 595 | 580 | 595 | 5,000 |
1993/08/17 | 605 | 605 | 578 | 580 | 17,000 |
1993/08/16 | 605 | 605 | 590 | 600 | 10,000 |
1993/08/13 | 608 | 608 | 590 | 605 | 57,000 |
1993/08/12 | 603 | 610 | 603 | 608 | 70,000 |
1993/08/11 | 583 | 583 | 583 | 583 | 20,000 |
1993/08/10 | 590 | 595 | 572 | 574 | 19,000 |
1993/08/09 | 585 | 586 | 585 | 585 | 27,000 |
1993/08/06 | 599 | 599 | 591 | 591 | 21,000 |
1993/08/05 | 603 | 603 | 595 | 595 | 46,000 |
1993/08/04 | 610 | 610 | 595 | 598 | 51,000 |
1993/08/03 | 597 | 605 | 595 | 605 | 36,000 |
1993/08/02 | 602 | 602 | 600 | 602 | 15,000 |
1993/07/30 | 605 | 605 | 595 | 596 | 35,000 |
1993/07/29 | 582 | 605 | 570 | 600 | 35,000 |
1993/07/28 | 580 | 584 | 580 | 582 | 12,000 |
1993/07/27 | 570 | 575 | 570 | 575 | 8,000 |
1993/07/26 | 570 | 570 | 560 | 565 | 100,000 |
1993/07/23 | 595 | 595 | 575 | 576 | 61,000 |
1993/07/22 | 588 | 599 | 588 | 591 | 26,000 |
1993/07/21 | 590 | 600 | 590 | 598 | 70,000 |
1993/07/20 | 625 | 625 | 602 | 610 | 49,000 |
1993/07/19 | 612 | 618 | 606 | 616 | 62,000 |
1993/07/16 | 615 | 621 | 611 | 618 | 45,000 |
1993/07/15 | 625 | 633 | 610 | 620 | 80,000 |
1993/07/14 | 625 | 630 | 613 | 630 | 79,000 |
1993/07/13 | 604 | 625 | 604 | 625 | 5,000 |
1993/07/12 | 606 | 606 | 600 | 606 | 23,000 |
1993/07/09 | 589 | 605 | 586 | 605 | 61,000 |
1993/07/08 | 595 | 595 | 585 | 589 | 27,000 |
1993/07/07 | 595 | 595 | 585 | 595 | 33,000 |
1993/07/06 | 587 | 595 | 585 | 595 | 16,000 |
1993/07/05 | 610 | 610 | 585 | 585 | 30,000 |
1993/07/02 | 610 | 611 | 600 | 600 | 39,000 |
1993/07/01 | 610 | 620 | 605 | 620 | 84,000 |
1993/06/30 | 619 | 619 | 597 | 600 | 48,000 |
1993/06/29 | 609 | 620 | 595 | 620 | 104,000 |
1993/06/28 | 605 | 619 | 605 | 610 | 130,000 |
1993/06/25 | 604 | 614 | 600 | 610 | 124,000 |
1993/06/24 | 583 | 600 | 583 | 600 | 56,000 |
1993/06/23 | 585 | 593 | 570 | 593 | 116,000 |
1993/06/22 | 550 | 585 | 550 | 576 | 85,000 |
1993/06/21 | 570 | 580 | 535 | 560 | 87,000 |
1993/06/18 | 594 | 595 | 580 | 594 | 90,000 |
1993/06/17 | 598 | 600 | 590 | 599 | 118,000 |
1993/06/16 | 614 | 614 | 614 | 614 | 1,000 |
1993/06/15 | 635 | 635 | 617 | 617 | 3,000 |
1993/06/14 | 660 | 660 | 638 | 638 | 127,000 |
1993/06/11 | 665 | 670 | 662 | 664 | 338,000 |
1993/06/10 | 680 | 680 | 670 | 670 | 2,000 |
1993/06/08 | 700 | 710 | 693 | 693 | 23,000 |
1993/06/07 | 679 | 697 | 675 | 694 | 793,000 |
1993/06/04 | 675 | 675 | 675 | 675 | 10,000 |
1993/06/03 | 646 | 646 | 646 | 646 | 2,000 |
1993/06/02 | 658 | 668 | 640 | 649 | 845,000 |
1993/06/01 | 620 | 620 | 620 | 620 | 4,000 |
1993/05/31 | 612 | 624 | 605 | 608 | 186,000 |
1993/05/28 | 610 | 619 | 591 | 615 | 437,000 |
1993/05/27 | 594 | 608 | 586 | 605 | 702,000 |
1993/05/26 | 578 | 578 | 578 | 578 | 4,000 |
1993/05/25 | 547 | 547 | 547 | 547 | 1,000 |
1993/05/24 | 530 | 530 | 521 | 527 | 106,000 |
1993/05/21 | 525 | 526 | 521 | 525 | 48,000 |
1993/05/20 | 543 | 543 | 520 | 520 | 111,000 |
1993/05/19 | 533 | 533 | 533 | 533 | 11,000 |
1993/05/18 | 530 | 530 | 530 | 530 | 1,000 |
1993/05/17 | 541 | 545 | 532 | 545 | 58,000 |
1993/05/14 | 555 | 555 | 540 | 540 | 116,000 |
1993/05/13 | 550 | 555 | 545 | 551 | 117,000 |
1993/05/12 | 565 | 565 | 530 | 550 | 219,000 |
1993/05/11 | 555 | 564 | 550 | 562 | 351,000 |
1993/05/10 | 555 | 560 | 547 | 555 | 173,000 |
1993/05/07 | 530 | 550 | 530 | 550 | 471,000 |
1993/05/06 | 528 | 530 | 518 | 529 | 201,000 |
1993/04/30 | 505 | 519 | 503 | 518 | 143,000 |
1993/04/28 | 510 | 510 | 500 | 503 | 116,000 |
1993/04/27 | 491 | 505 | 491 | 501 | 111,000 |
1993/04/26 | 497 | 497 | 490 | 490 | 57,000 |
1993/04/23 | 497 | 497 | 487 | 496 | 88,000 |
1993/04/22 | 501 | 505 | 497 | 497 | 62,000 |
1993/04/21 | 506 | 508 | 500 | 501 | 119,000 |
1993/04/20 | 509 | 510 | 501 | 506 | 92,000 |
1993/04/19 | 523 | 523 | 502 | 510 | 88,000 |
1993/04/16 | 529 | 534 | 510 | 523 | 229,000 |
1993/04/15 | 510 | 529 | 508 | 529 | 267,000 |
1993/04/14 | 507 | 507 | 499 | 505 | 321,000 |
1993/04/13 | 480 | 502 | 475 | 502 | 259,000 |
1993/04/12 | 476 | 476 | 476 | 476 | 1,000 |
1993/04/09 | 477 | 479 | 470 | 476 | 82,000 |
1993/04/08 | 485 | 485 | 463 | 468 | 100,000 |
1993/04/07 | 490 | 498 | 485 | 485 | 112,000 |
1993/04/06 | 495 | 495 | 485 | 490 | 189,000 |
1993/04/05 | 488 | 488 | 488 | 488 | 1,000 |
1993/04/02 | 472 | 480 | 458 | 478 | 161,000 |
1993/04/01 | 465 | 465 | 465 | 465 | 1,000 |
1993/03/31 | 475 | 477 | 470 | 470 | 67,000 |
1993/03/30 | 483 | 488 | 472 | 474 | 85,000 |
1993/03/29 | 470 | 470 | 470 | 470 | 3,000 |
1993/03/26 | 444 | 459 | 442 | 459 | 123,000 |
1993/03/25 | 445 | 450 | 440 | 440 | 82,000 |
1993/03/24 | 443 | 447 | 443 | 444 | 57,000 |
1993/03/23 | 456 | 456 | 447 | 449 | 74,000 |
1993/03/22 | 456 | 456 | 449 | 453 | 32,000 |
1993/03/19 | 456 | 457 | 437 | 444 | 113,000 |
1993/03/18 | 446 | 455 | 445 | 450 | 96,000 |
1993/03/17 | 447 | 448 | 440 | 440 | 70,000 |
1993/03/16 | 433 | 443 | 424 | 433 | 111,000 |
1993/03/15 | 430 | 430 | 420 | 430 | 41,000 |
1993/03/12 | 419 | 420 | 415 | 415 | 30,000 |
1993/03/11 | 413 | 419 | 413 | 419 | 53,000 |
1993/03/10 | 414 | 418 | 413 | 413 | 54,000 |
1993/03/09 | 420 | 430 | 415 | 420 | 122,000 |
1993/03/08 | 390 | 418 | 390 | 412 | 70,000 |
1993/03/05 | 395 | 395 | 390 | 392 | 25,000 |
1993/03/04 | 400 | 400 | 391 | 393 | 146,000 |
1993/03/03 | 405 | 405 | 399 | 399 | 83,000 |
1993/03/02 | 401 | 404 | 401 | 401 | 33,000 |
1993/03/01 | 406 | 415 | 401 | 401 | 56,000 |
1993/02/26 | 405 | 407 | 401 | 401 | 110,000 |
1993/02/25 | 405 | 410 | 405 | 408 | 50,000 |
1993/02/24 | 405 | 408 | 402 | 402 | 30,000 |
1993/02/23 | 405 | 408 | 403 | 403 | 59,000 |
1993/02/22 | 408 | 408 | 403 | 408 | 42,000 |
1993/02/19 | 411 | 417 | 407 | 408 | 38,000 |
1993/02/18 | 412 | 419 | 410 | 411 | 20,000 |
1993/02/17 | 410 | 414 | 410 | 411 | 9,000 |
1993/02/16 | 411 | 424 | 410 | 424 | 12,000 |
1993/02/15 | 412 | 412 | 405 | 411 | 12,000 |
1993/02/12 | 415 | 415 | 410 | 412 | 8,000 |
1993/02/10 | 410 | 418 | 407 | 418 | 49,000 |
1993/02/09 | 422 | 422 | 412 | 412 | 30,000 |
1993/02/08 | 426 | 435 | 424 | 424 | 20,000 |
1993/02/05 | 422 | 435 | 422 | 426 | 112,000 |
1993/02/04 | 429 | 438 | 421 | 425 | 92,000 |
1993/02/03 | 418 | 430 | 416 | 426 | 60,000 |
1993/02/02 | 415 | 415 | 415 | 415 | 18,000 |
1993/02/01 | 412 | 412 | 410 | 410 | 35,000 |
1993/01/29 | 412 | 415 | 408 | 411 | 62,000 |
1993/01/28 | 405 | 405 | 405 | 405 | 1,000 |
1993/01/27 | 397 | 410 | 392 | 410 | 32,000 |
1993/01/26 | 393 | 400 | 391 | 400 | 25,000 |
1993/01/25 | 403 | 403 | 390 | 390 | 22,000 |
1993/01/22 | 410 | 410 | 403 | 403 | 49,000 |
1993/01/21 | 412 | 413 | 410 | 410 | 29,000 |
1993/01/20 | 432 | 432 | 410 | 412 | 53,000 |
1993/01/19 | 410 | 420 | 410 | 420 | 16,000 |
1993/01/18 | 410 | 410 | 405 | 410 | 31,000 |
1993/01/14 | 418 | 420 | 411 | 411 | 30,000 |
1993/01/13 | 425 | 425 | 415 | 415 | 37,000 |
1993/01/12 | 425 | 425 | 421 | 424 | 23,000 |
1993/01/11 | 426 | 426 | 420 | 420 | 27,000 |
1993/01/08 | 433 | 433 | 423 | 423 | 69,000 |
1993/01/07 | 438 | 438 | 432 | 435 | 37,000 |
1993/01/06 | 428 | 429 | 428 | 429 | 96,000 |
1993/01/05 | 457 | 457 | 440 | 446 | 50,000 |
1993/01/04 | 460 | 460 | 454 | 454 | 3,000 |