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 |
---|---|---|---|---|---|
1994/12/30 | 487 | 490 | 486 | 490 | 16,000 |
1994/12/29 | 485 | 493 | 477 | 493 | 42,000 |
1994/12/28 | 482 | 488 | 482 | 485 | 61,000 |
1994/12/27 | 482 | 482 | 482 | 482 | 50,000 |
1994/12/26 | 475 | 489 | 475 | 480 | 33,000 |
1994/12/22 | 475 | 475 | 475 | 475 | 5,000 |
1994/12/21 | 469 | 474 | 465 | 465 | 37,000 |
1994/12/20 | 473 | 473 | 473 | 473 | 8,000 |
1994/12/19 | 458 | 473 | 458 | 473 | 27,000 |
1994/12/16 | 461 | 461 | 457 | 461 | 125,000 |
1994/12/15 | 445 | 445 | 445 | 445 | 1,000 |
1994/12/14 | 470 | 470 | 449 | 449 | 53,000 |
1994/12/13 | 483 | 483 | 462 | 462 | 680,000 |
1994/12/12 | 490 | 490 | 490 | 490 | 1,000 |
1994/12/09 | 489 | 489 | 485 | 489 | 139,000 |
1994/12/08 | 492 | 495 | 489 | 494 | 97,000 |
1994/12/07 | 510 | 510 | 500 | 500 | 39,000 |
1994/12/06 | 501 | 501 | 501 | 501 | 1,000 |
1994/12/05 | 499 | 506 | 493 | 500 | 41,000 |
1994/12/02 | 486 | 490 | 486 | 487 | 98,000 |
1994/12/01 | 478 | 480 | 478 | 479 | 68,000 |
1994/11/30 | 482 | 482 | 482 | 482 | 2,000 |
1994/11/29 | 475 | 475 | 475 | 475 | 3,000 |
1994/11/28 | 480 | 480 | 478 | 480 | 45,000 |
1994/11/25 | 480 | 480 | 478 | 480 | 84,000 |
1994/11/24 | 483 | 485 | 483 | 483 | 138,000 |
1994/11/22 | 480 | 480 | 480 | 480 | 1,000 |
1994/11/21 | 484 | 486 | 484 | 484 | 36,000 |
1994/11/18 | 483 | 484 | 481 | 483 | 57,000 |
1994/11/17 | 484 | 489 | 483 | 489 | 22,000 |
1994/11/16 | 490 | 500 | 485 | 485 | 20,000 |
1994/11/15 | 481 | 491 | 481 | 491 | 25,000 |
1994/11/14 | 480 | 482 | 480 | 481 | 14,000 |
1994/11/11 | 495 | 498 | 475 | 480 | 37,000 |
1994/11/10 | 500 | 500 | 495 | 495 | 33,000 |
1994/11/09 | 512 | 512 | 501 | 501 | 32,000 |
1994/11/08 | 520 | 520 | 505 | 507 | 36,000 |
1994/11/07 | 520 | 520 | 518 | 518 | 21,000 |
1994/11/04 | 515 | 520 | 515 | 520 | 15,000 |
1994/11/02 | 530 | 530 | 520 | 520 | 29,000 |
1994/11/01 | 523 | 530 | 520 | 520 | 25,000 |
1994/10/31 | 523 | 525 | 515 | 525 | 17,000 |
1994/10/28 | 520 | 520 | 518 | 518 | 32,000 |
1994/10/27 | 516 | 520 | 516 | 519 | 42,000 |
1994/10/26 | 526 | 530 | 526 | 530 | 16,000 |
1994/10/25 | 540 | 540 | 535 | 536 | 18,000 |
1994/10/24 | 541 | 543 | 540 | 541 | 66,000 |
1994/10/21 | 541 | 550 | 541 | 542 | 144,000 |
1994/10/20 | 537 | 538 | 537 | 538 | 2,000 |
1994/10/19 | 545 | 555 | 540 | 541 | 113,000 |
1994/10/18 | 545 | 545 | 540 | 540 | 47,000 |
1994/10/17 | 538 | 541 | 535 | 540 | 54,000 |
1994/10/14 | 523 | 535 | 523 | 533 | 70,000 |
1994/10/13 | 520 | 520 | 517 | 518 | 29,000 |
1994/10/12 | 509 | 515 | 509 | 515 | 48,000 |
1994/10/11 | 510 | 510 | 505 | 509 | 28,000 |
1994/10/07 | 510 | 514 | 505 | 505 | 23,000 |
1994/10/06 | 505 | 510 | 505 | 510 | 13,000 |
1994/10/05 | 517 | 517 | 505 | 505 | 35,000 |
1994/10/04 | 519 | 519 | 510 | 510 | 27,000 |
1994/10/03 | 517 | 519 | 517 | 519 | 23,000 |
1994/09/30 | 510 | 516 | 510 | 516 | 6,000 |
1994/09/29 | 508 | 508 | 508 | 508 | 2,000 |
1994/09/28 | 507 | 507 | 507 | 507 | 1,000 |
1994/09/27 | 513 | 513 | 512 | 513 | 31,000 |
1994/09/26 | 507 | 515 | 507 | 510 | 29,000 |
1994/09/22 | 509 | 517 | 507 | 514 | 91,000 |
1994/09/21 | 505 | 508 | 505 | 508 | 3,000 |
1994/09/20 | 515 | 515 | 507 | 507 | 12,000 |
1994/09/19 | 507 | 507 | 500 | 505 | 73,000 |
1994/09/16 | 507 | 509 | 507 | 507 | 17,000 |
1994/09/14 | 507 | 507 | 501 | 501 | 62,000 |
1994/09/13 | 505 | 511 | 505 | 507 | 38,000 |
1994/09/12 | 520 | 520 | 515 | 515 | 42,000 |
1994/09/09 | 511 | 511 | 511 | 511 | 3,000 |
1994/09/08 | 525 | 525 | 510 | 510 | 75,000 |
1994/09/07 | 535 | 535 | 510 | 525 | 67,000 |
1994/09/06 | 540 | 540 | 535 | 535 | 47,000 |
1994/09/05 | 535 | 535 | 535 | 535 | 2,000 |
1994/09/02 | 542 | 542 | 540 | 540 | 87,000 |
1994/09/01 | 547 | 550 | 540 | 542 | 189,000 |
1994/08/31 | 530 | 547 | 530 | 545 | 78,000 |
1994/08/30 | 530 | 530 | 530 | 530 | 14,000 |
1994/08/29 | 535 | 536 | 530 | 530 | 34,000 |
1994/08/26 | 530 | 535 | 530 | 535 | 26,000 |
1994/08/25 | 533 | 538 | 530 | 530 | 70,000 |
1994/08/24 | 537 | 540 | 533 | 533 | 18,000 |
1994/08/23 | 540 | 540 | 535 | 535 | 33,000 |
1994/08/22 | 535 | 543 | 535 | 535 | 18,000 |
1994/08/19 | 550 | 550 | 532 | 535 | 20,000 |
1994/08/18 | 555 | 556 | 550 | 550 | 43,000 |
1994/08/17 | 554 | 559 | 552 | 552 | 29,000 |
1994/08/16 | 555 | 560 | 550 | 552 | 7,000 |
1994/08/15 | 550 | 560 | 548 | 560 | 32,000 |
1994/08/12 | 547 | 547 | 545 | 545 | 22,000 |
1994/08/11 | 547 | 549 | 545 | 548 | 41,000 |
1994/08/10 | 545 | 545 | 545 | 545 | 1,000 |
1994/08/09 | 558 | 558 | 550 | 552 | 53,000 |
1994/08/08 | 548 | 553 | 548 | 553 | 164,000 |
1994/08/05 | 549 | 555 | 547 | 547 | 84,000 |
1994/08/04 | 549 | 549 | 546 | 549 | 25,000 |
1994/08/03 | 552 | 552 | 546 | 546 | 27,000 |
1994/08/02 | 553 | 553 | 550 | 550 | 36,000 |
1994/08/01 | 547 | 547 | 547 | 547 | 1,000 |
1994/07/29 | 551 | 559 | 551 | 554 | 38,000 |
1994/07/28 | 560 | 560 | 545 | 550 | 59,000 |
1994/07/27 | 566 | 570 | 560 | 560 | 100,000 |
1994/07/26 | 565 | 568 | 565 | 565 | 80,000 |
1994/07/25 | 574 | 574 | 574 | 574 | 1,000 |
1994/07/22 | 570 | 570 | 566 | 569 | 74,000 |
1994/07/21 | 570 | 570 | 565 | 567 | 31,000 |
1994/07/20 | 570 | 570 | 565 | 565 | 42,000 |
1994/07/19 | 578 | 578 | 567 | 568 | 24,000 |
1994/07/18 | 562 | 578 | 562 | 578 | 49,000 |
1994/07/15 | 567 | 567 | 567 | 567 | 2,000 |
1994/07/14 | 565 | 570 | 561 | 570 | 32,000 |
1994/07/13 | 563 | 563 | 561 | 561 | 33,000 |
1994/07/12 | 562 | 569 | 560 | 568 | 27,000 |
1994/07/11 | 567 | 567 | 567 | 567 | 1,000 |
1994/07/08 | 587 | 590 | 577 | 577 | 52,000 |
1994/07/07 | 571 | 579 | 571 | 572 | 44,000 |
1994/07/06 | 585 | 590 | 576 | 576 | 90,000 |
1994/07/05 | 575 | 591 | 575 | 590 | 148,000 |
1994/07/04 | 559 | 575 | 559 | 575 | 37,000 |
1994/07/01 | 565 | 565 | 551 | 554 | 42,000 |
1994/06/30 | 560 | 560 | 560 | 560 | 1,000 |
1994/06/29 | 555 | 560 | 551 | 558 | 51,000 |
1994/06/28 | 551 | 565 | 551 | 565 | 71,000 |
1994/06/27 | 560 | 560 | 551 | 551 | 147,000 |
1994/06/24 | 570 | 570 | 570 | 570 | 2,000 |
1994/06/23 | 564 | 576 | 564 | 575 | 51,000 |
1994/06/22 | 557 | 562 | 552 | 562 | 134,000 |
1994/06/21 | 575 | 578 | 571 | 572 | 73,000 |
1994/06/20 | 597 | 598 | 587 | 587 | 148,000 |
1994/06/17 | 590 | 600 | 586 | 600 | 384,000 |
1994/06/16 | 578 | 585 | 575 | 585 | 200,000 |
1994/06/15 | 576 | 576 | 576 | 576 | 2,000 |
1994/06/14 | 576 | 580 | 572 | 575 | 105,000 |
1994/06/13 | 582 | 582 | 571 | 575 | 54,000 |
1994/06/10 | 589 | 595 | 581 | 585 | 283,000 |
1994/06/09 | 575 | 589 | 572 | 589 | 149,000 |
1994/06/08 | 571 | 574 | 570 | 574 | 79,000 |
1994/06/07 | 570 | 575 | 566 | 574 | 137,000 |
1994/06/06 | 586 | 587 | 572 | 580 | 32,000 |
1994/06/03 | 597 | 599 | 585 | 590 | 261,000 |
1994/06/02 | 597 | 603 | 593 | 595 | 330,000 |
1994/06/01 | 582 | 599 | 579 | 595 | 596,000 |
1994/05/31 | 579 | 584 | 572 | 584 | 386,000 |
1994/05/30 | 585 | 585 | 579 | 581 | 605,000 |
1994/05/27 | 560 | 580 | 560 | 575 | 967,000 |
1994/05/26 | 558 | 560 | 553 | 555 | 338,000 |
1994/05/25 | 542 | 563 | 542 | 563 | 576,000 |
1994/05/24 | 534 | 545 | 534 | 543 | 216,000 |
1994/05/23 | 532 | 534 | 531 | 533 | 74,000 |
1994/05/20 | 531 | 535 | 531 | 532 | 111,000 |
1994/05/19 | 534 | 535 | 528 | 530 | 223,000 |
1994/05/18 | 539 | 544 | 528 | 534 | 201,000 |
1994/05/17 | 522 | 538 | 520 | 538 | 297,000 |
1994/05/16 | 517 | 517 | 517 | 517 | 1,000 |
1994/05/13 | 517 | 525 | 517 | 520 | 104,000 |
1994/05/12 | 524 | 524 | 524 | 524 | 2,000 |
1994/05/11 | 497 | 497 | 497 | 497 | 2,000 |
1994/05/10 | 500 | 502 | 498 | 501 | 42,000 |
1994/05/09 | 502 | 502 | 497 | 497 | 59,000 |
1994/05/06 | 495 | 513 | 495 | 509 | 75,000 |
1994/05/02 | 495 | 495 | 495 | 495 | 8,000 |
1994/04/28 | 492 | 499 | 492 | 499 | 43,000 |
1994/04/27 | 493 | 493 | 486 | 486 | 35,000 |
1994/04/26 | 491 | 493 | 490 | 490 | 17,000 |
1994/04/25 | 501 | 501 | 491 | 491 | 60,000 |
1994/04/22 | 502 | 509 | 502 | 504 | 31,000 |
1994/04/21 | 509 | 510 | 495 | 500 | 93,000 |
1994/04/20 | 512 | 514 | 508 | 510 | 45,000 |
1994/04/19 | 516 | 518 | 512 | 512 | 62,000 |
1994/04/18 | 516 | 522 | 516 | 517 | 60,000 |
1994/04/15 | 512 | 515 | 512 | 515 | 4,000 |
1994/04/14 | 505 | 514 | 503 | 514 | 84,000 |
1994/04/13 | 496 | 500 | 496 | 500 | 105,000 |
1994/04/12 | 500 | 500 | 491 | 496 | 51,000 |
1994/04/11 | 493 | 501 | 490 | 497 | 109,000 |
1994/04/08 | 490 | 495 | 484 | 484 | 108,000 |
1994/04/07 | 478 | 487 | 478 | 487 | 69,000 |
1994/04/06 | 487 | 490 | 476 | 478 | 76,000 |
1994/04/05 | 473 | 484 | 465 | 484 | 45,000 |
1994/04/04 | 470 | 470 | 465 | 465 | 2,000 |
1994/04/01 | 473 | 473 | 470 | 473 | 84,000 |
1994/03/31 | 468 | 473 | 465 | 473 | 63,000 |
1994/03/30 | 471 | 471 | 465 | 465 | 42,000 |
1994/03/29 | 485 | 485 | 480 | 480 | 33,000 |
1994/03/28 | 490 | 490 | 481 | 481 | 81,000 |
1994/03/25 | 498 | 501 | 490 | 490 | 53,000 |
1994/03/24 | 501 | 510 | 500 | 503 | 100,000 |
1994/03/23 | 505 | 505 | 505 | 505 | 1,000 |
1994/03/22 | 513 | 522 | 509 | 511 | 96,000 |
1994/03/18 | 510 | 510 | 510 | 510 | 1,000 |
1994/03/17 | 515 | 520 | 510 | 518 | 209,000 |
1994/03/16 | 505 | 505 | 505 | 505 | 1,000 |
1994/03/15 | 493 | 499 | 491 | 499 | 117,000 |
1994/03/14 | 480 | 494 | 480 | 490 | 59,000 |
1994/03/11 | 485 | 485 | 485 | 485 | 4,000 |
1994/03/10 | 487 | 487 | 475 | 475 | 47,000 |
1994/03/09 | 480 | 487 | 475 | 487 | 25,000 |
1994/03/08 | 480 | 480 | 480 | 480 | 1,000 |
1994/03/07 | 488 | 488 | 481 | 485 | 21,000 |
1994/03/04 | 474 | 474 | 474 | 474 | 4,000 |
1994/03/03 | 483 | 483 | 474 | 474 | 32,000 |
1994/03/02 | 478 | 483 | 474 | 474 | 94,000 |
1994/03/01 | 473 | 481 | 473 | 475 | 85,000 |
1994/02/28 | 473 | 479 | 473 | 473 | 50,000 |
1994/02/25 | 463 | 476 | 463 | 468 | 63,000 |
1994/02/24 | 470 | 476 | 466 | 466 | 42,000 |
1994/02/23 | 460 | 467 | 460 | 461 | 21,000 |
1994/02/22 | 458 | 458 | 458 | 458 | 1,000 |
1994/02/21 | 460 | 463 | 460 | 460 | 10,000 |
1994/02/18 | 480 | 480 | 460 | 460 | 42,000 |
1994/02/17 | 480 | 485 | 470 | 480 | 17,000 |
1994/02/16 | 482 | 482 | 475 | 480 | 21,000 |
1994/02/15 | 478 | 478 | 460 | 470 | 20,000 |
1994/02/14 | 505 | 505 | 480 | 480 | 29,000 |
1994/02/10 | 510 | 510 | 495 | 500 | 42,000 |
1994/02/09 | 510 | 510 | 497 | 505 | 111,000 |
1994/02/08 | 501 | 509 | 500 | 505 | 115,000 |
1994/02/07 | 500 | 500 | 495 | 500 | 60,000 |
1994/02/04 | 500 | 500 | 492 | 499 | 75,000 |
1994/02/03 | 510 | 511 | 487 | 495 | 106,000 |
1994/02/02 | 510 | 510 | 495 | 505 | 105,000 |
1994/02/01 | 510 | 510 | 510 | 510 | 2,000 |
1994/01/31 | 510 | 510 | 500 | 501 | 167,000 |
1994/01/28 | 467 | 467 | 459 | 465 | 47,000 |
1994/01/27 | 469 | 469 | 469 | 469 | 3,000 |
1994/01/26 | 462 | 468 | 456 | 459 | 617,000 |
1994/01/25 | 453 | 453 | 450 | 453 | 50,000 |
1994/01/24 | 437 | 448 | 437 | 447 | 40,000 |
1994/01/21 | 490 | 490 | 479 | 479 | 52,000 |
1994/01/20 | 493 | 495 | 481 | 481 | 100,000 |
1994/01/19 | 484 | 490 | 476 | 490 | 86,000 |
1994/01/18 | 493 | 493 | 480 | 481 | 49,000 |
1994/01/17 | 487 | 493 | 484 | 486 | 147,000 |
1994/01/14 | 458 | 484 | 455 | 484 | 108,000 |
1994/01/13 | 459 | 459 | 459 | 459 | 3,000 |
1994/01/12 | 451 | 454 | 445 | 454 | 83,000 |
1994/01/11 | 435 | 455 | 435 | 450 | 76,000 |
1994/01/10 | 430 | 447 | 430 | 435 | 57,000 |
1994/01/07 | 418 | 424 | 418 | 424 | 37,000 |
1994/01/06 | 426 | 435 | 421 | 421 | 58,000 |
1994/01/05 | 430 | 434 | 420 | 429 | 73,000 |
1994/01/04 | 413 | 413 | 395 | 400 | 10,000 |