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 |
|---|---|---|---|---|---|
| 1996/12/30 | 350 | 351 | 348 | 351 | 15,000 |
| 1996/12/27 | 341 | 352 | 341 | 350 | 41,000 |
| 1996/12/26 | 347 | 348 | 339 | 339 | 11,000 |
| 1996/12/25 | 347 | 347 | 347 | 347 | 1,000 |
| 1996/12/24 | 360 | 360 | 350 | 350 | 52,000 |
| 1996/12/20 | 373 | 373 | 373 | 373 | 9,000 |
| 1996/12/19 | 385 | 385 | 370 | 378 | 98,000 |
| 1996/12/18 | 397 | 397 | 385 | 387 | 28,000 |
| 1996/12/17 | 399 | 400 | 399 | 399 | 5,000 |
| 1996/12/16 | 410 | 410 | 399 | 400 | 20,000 |
| 1996/12/13 | 387 | 387 | 387 | 387 | 23,000 |
| 1996/12/12 | 390 | 399 | 390 | 395 | 40,000 |
| 1996/12/11 | 405 | 405 | 402 | 402 | 17,000 |
| 1996/12/10 | 403 | 408 | 403 | 405 | 12,000 |
| 1996/12/09 | 402 | 402 | 402 | 402 | 1,000 |
| 1996/12/06 | 410 | 410 | 410 | 410 | 18,000 |
| 1996/12/05 | 410 | 410 | 400 | 404 | 24,000 |
| 1996/12/04 | 396 | 396 | 396 | 396 | 10,000 |
| 1996/12/03 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/12/02 | 414 | 414 | 395 | 395 | 33,000 |
| 1996/11/29 | 409 | 409 | 409 | 409 | 2,000 |
| 1996/11/28 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/11/27 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/11/26 | 423 | 423 | 407 | 407 | 11,000 |
| 1996/11/25 | 407 | 407 | 407 | 407 | 5,000 |
| 1996/11/22 | 417 | 417 | 417 | 417 | 8,000 |
| 1996/11/21 | 420 | 420 | 420 | 420 | 7,000 |
| 1996/11/20 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/11/19 | 437 | 437 | 430 | 430 | 50,000 |
| 1996/11/18 | 440 | 440 | 435 | 437 | 100,000 |
| 1996/11/15 | 437 | 440 | 434 | 440 | 128,000 |
| 1996/11/14 | 437 | 440 | 435 | 435 | 98,000 |
| 1996/11/13 | 432 | 434 | 430 | 434 | 4,000 |
| 1996/11/12 | 437 | 437 | 435 | 437 | 92,000 |
| 1996/11/11 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/11/08 | 432 | 438 | 432 | 438 | 72,000 |
| 1996/11/07 | 447 | 449 | 437 | 437 | 56,000 |
| 1996/11/06 | 433 | 433 | 433 | 433 | 1,000 |
| 1996/11/05 | 433 | 433 | 423 | 426 | 555,000 |
| 1996/11/01 | 415 | 415 | 408 | 408 | 47,000 |
| 1996/10/31 | 415 | 415 | 412 | 412 | 2,000 |
| 1996/10/30 | 418 | 420 | 412 | 412 | 55,000 |
| 1996/10/29 | 408 | 408 | 408 | 408 | 1,000 |
| 1996/10/28 | 410 | 420 | 410 | 420 | 17,000 |
| 1996/10/25 | 407 | 407 | 406 | 406 | 2,000 |
| 1996/10/24 | 416 | 420 | 410 | 420 | 71,000 |
| 1996/10/23 | 430 | 430 | 425 | 425 | 9,000 |
| 1996/10/22 | 430 | 430 | 422 | 425 | 36,000 |
| 1996/10/21 | 443 | 443 | 443 | 443 | 1,000 |
| 1996/10/18 | 432 | 432 | 432 | 432 | 6,000 |
| 1996/10/17 | 425 | 425 | 425 | 425 | 5,000 |
| 1996/10/16 | 420 | 423 | 420 | 420 | 41,000 |
| 1996/10/15 | 413 | 419 | 412 | 418 | 98,000 |
| 1996/10/14 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/10/11 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/10/09 | 433 | 433 | 433 | 433 | 2,000 |
| 1996/10/08 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/10/07 | 442 | 442 | 435 | 435 | 16,000 |
| 1996/10/04 | 439 | 439 | 439 | 439 | 2,000 |
| 1996/10/03 | 447 | 447 | 447 | 447 | 1,000 |
| 1996/10/02 | 445 | 450 | 433 | 442 | 38,000 |
| 1996/10/01 | 458 | 458 | 445 | 445 | 33,000 |
| 1996/09/30 | 447 | 447 | 447 | 447 | 1,000 |
| 1996/09/27 | 447 | 447 | 447 | 447 | 1,000 |
| 1996/09/26 | 448 | 455 | 447 | 448 | 45,000 |
| 1996/09/25 | 445 | 450 | 445 | 447 | 16,000 |
| 1996/09/24 | 445 | 445 | 445 | 445 | 30,000 |
| 1996/09/20 | 460 | 460 | 460 | 460 | 7,000 |
| 1996/09/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/09/18 | 459 | 460 | 450 | 452 | 32,000 |
| 1996/09/17 | 456 | 465 | 456 | 465 | 28,000 |
| 1996/09/13 | 439 | 439 | 439 | 439 | 9,000 |
| 1996/09/12 | 435 | 435 | 435 | 435 | 1,000 |
| 1996/09/11 | 432 | 441 | 432 | 437 | 24,000 |
| 1996/09/10 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/09/09 | 435 | 445 | 432 | 432 | 30,000 |
| 1996/09/06 | 437 | 437 | 435 | 435 | 3,000 |
| 1996/09/05 | 441 | 447 | 438 | 447 | 54,000 |
| 1996/09/04 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/09/03 | 451 | 458 | 448 | 458 | 20,000 |
| 1996/09/02 | 454 | 454 | 454 | 454 | 1,000 |
| 1996/08/30 | 453 | 454 | 453 | 454 | 2,000 |
| 1996/08/29 | 472 | 472 | 457 | 460 | 96,000 |
| 1996/08/28 | 473 | 474 | 464 | 474 | 62,000 |
| 1996/08/27 | 483 | 483 | 483 | 483 | 42,000 |
| 1996/08/26 | 478 | 483 | 478 | 483 | 21,000 |
| 1996/08/23 | 483 | 483 | 483 | 483 | 5,000 |
| 1996/08/22 | 484 | 488 | 478 | 480 | 30,000 |
| 1996/08/21 | 483 | 487 | 483 | 487 | 11,000 |
| 1996/08/20 | 480 | 480 | 478 | 478 | 64,000 |
| 1996/08/19 | 478 | 484 | 476 | 478 | 73,000 |
| 1996/08/16 | 467 | 467 | 467 | 467 | 1,000 |
| 1996/08/15 | 458 | 458 | 458 | 458 | 5,000 |
| 1996/08/14 | 445 | 455 | 440 | 455 | 29,000 |
| 1996/08/13 | 420 | 441 | 420 | 440 | 105,000 |
| 1996/08/12 | 431 | 434 | 430 | 430 | 45,000 |
| 1996/08/09 | 441 | 441 | 440 | 440 | 3,000 |
| 1996/08/08 | 447 | 447 | 440 | 440 | 7,000 |
| 1996/08/07 | 450 | 450 | 445 | 445 | 2,000 |
| 1996/08/06 | 474 | 474 | 455 | 460 | 60,000 |
| 1996/08/05 | 470 | 474 | 460 | 465 | 152,000 |
| 1996/08/02 | 472 | 472 | 468 | 468 | 10,000 |
| 1996/08/01 | 477 | 477 | 461 | 474 | 137,000 |
| 1996/07/31 | 460 | 469 | 459 | 469 | 117,000 |
| 1996/07/30 | 480 | 480 | 480 | 480 | 6,000 |
| 1996/07/29 | 496 | 497 | 495 | 495 | 7,000 |
| 1996/07/26 | 509 | 509 | 509 | 509 | 2,000 |
| 1996/07/25 | 500 | 510 | 500 | 505 | 97,000 |
| 1996/07/24 | 507 | 510 | 507 | 510 | 2,000 |
| 1996/07/23 | 528 | 528 | 518 | 519 | 9,000 |
| 1996/07/22 | 539 | 539 | 535 | 535 | 2,000 |
| 1996/07/19 | 510 | 539 | 510 | 535 | 314,000 |
| 1996/07/18 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/07/17 | 500 | 510 | 500 | 508 | 37,000 |
| 1996/07/16 | 495 | 495 | 495 | 495 | 2,000 |
| 1996/07/15 | 507 | 510 | 505 | 506 | 22,000 |
| 1996/07/12 | 502 | 502 | 501 | 501 | 6,000 |
| 1996/07/11 | 498 | 498 | 498 | 498 | 1,000 |
| 1996/07/10 | 516 | 516 | 516 | 516 | 4,000 |
| 1996/07/09 | 510 | 515 | 506 | 506 | 126,000 |
| 1996/07/08 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/07/05 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/07/04 | 524 | 528 | 515 | 520 | 78,000 |
| 1996/07/03 | 520 | 520 | 510 | 515 | 27,000 |
| 1996/07/02 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/07/01 | 510 | 512 | 510 | 512 | 3,000 |
| 1996/06/28 | 538 | 540 | 538 | 540 | 3,000 |
| 1996/06/27 | 550 | 550 | 540 | 540 | 145,000 |
| 1996/06/26 | 526 | 538 | 526 | 538 | 2,000 |
| 1996/06/25 | 524 | 524 | 523 | 523 | 7,000 |
| 1996/06/24 | 524 | 525 | 524 | 524 | 18,000 |
| 1996/06/21 | 512 | 513 | 512 | 512 | 7,000 |
| 1996/06/20 | 517 | 517 | 511 | 511 | 3,000 |
| 1996/06/19 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/06/18 | 523 | 525 | 517 | 517 | 48,000 |
| 1996/06/17 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/06/14 | 495 | 495 | 495 | 495 | 38,000 |
| 1996/06/13 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/06/12 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/06/11 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/06/10 | 501 | 503 | 495 | 496 | 47,000 |
| 1996/06/07 | 515 | 515 | 505 | 505 | 53,000 |
| 1996/06/06 | 520 | 520 | 512 | 512 | 30,000 |
| 1996/06/05 | 520 | 521 | 517 | 520 | 58,000 |
| 1996/06/04 | 511 | 520 | 511 | 519 | 62,000 |
| 1996/06/03 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/05/31 | 539 | 539 | 532 | 538 | 16,000 |
| 1996/05/30 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/05/29 | 531 | 543 | 528 | 543 | 88,000 |
| 1996/05/28 | 533 | 543 | 533 | 543 | 2,000 |
| 1996/05/27 | 546 | 546 | 533 | 533 | 26,000 |
| 1996/05/24 | 544 | 548 | 544 | 548 | 2,000 |
| 1996/05/23 | 545 | 545 | 535 | 535 | 96,000 |
| 1996/05/22 | 554 | 554 | 552 | 553 | 14,000 |
| 1996/05/21 | 562 | 562 | 551 | 551 | 160,000 |
| 1996/05/20 | 562 | 562 | 562 | 562 | 2,000 |
| 1996/05/17 | 560 | 576 | 560 | 572 | 25,000 |
| 1996/05/16 | 547 | 555 | 547 | 550 | 10,000 |
| 1996/05/15 | 549 | 549 | 548 | 548 | 14,000 |
| 1996/05/14 | 540 | 550 | 540 | 550 | 5,000 |
| 1996/05/13 | 549 | 550 | 545 | 545 | 10,000 |
| 1996/05/10 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/05/09 | 546 | 560 | 546 | 546 | 245,000 |
| 1996/05/08 | 541 | 545 | 539 | 545 | 180,000 |
| 1996/05/07 | 549 | 549 | 537 | 539 | 99,000 |
| 1996/05/02 | 550 | 550 | 544 | 544 | 6,000 |
| 1996/05/01 | 543 | 550 | 536 | 545 | 214,000 |
| 1996/04/30 | 550 | 550 | 540 | 545 | 120,000 |
| 1996/04/26 | 563 | 563 | 563 | 563 | 4,000 |
| 1996/04/25 | 551 | 558 | 551 | 558 | 106,000 |
| 1996/04/24 | 533 | 552 | 533 | 552 | 195,000 |
| 1996/04/23 | 545 | 551 | 545 | 550 | 11,000 |
| 1996/04/22 | 530 | 545 | 530 | 545 | 178,000 |
| 1996/04/19 | 535 | 535 | 520 | 520 | 4,000 |
| 1996/04/18 | 540 | 540 | 528 | 528 | 156,000 |
| 1996/04/17 | 537 | 537 | 537 | 537 | 2,000 |
| 1996/04/16 | 540 | 550 | 540 | 544 | 9,000 |
| 1996/04/15 | 544 | 547 | 544 | 547 | 4,000 |
| 1996/04/12 | 547 | 548 | 547 | 548 | 8,000 |
| 1996/04/11 | 540 | 540 | 532 | 535 | 151,000 |
| 1996/04/10 | 540 | 540 | 526 | 535 | 104,000 |
| 1996/04/09 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/04/08 | 547 | 547 | 547 | 547 | 2,000 |
| 1996/04/05 | 549 | 549 | 549 | 549 | 2,000 |
| 1996/04/04 | 535 | 536 | 535 | 536 | 2,000 |
| 1996/04/03 | 530 | 530 | 527 | 527 | 4,000 |
| 1996/04/02 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/04/01 | 530 | 530 | 530 | 530 | 12,000 |
| 1996/03/29 | 527 | 527 | 527 | 527 | 1,000 |
| 1996/03/28 | 515 | 520 | 515 | 520 | 2,000 |
| 1996/03/27 | 510 | 510 | 505 | 505 | 7,000 |
| 1996/03/26 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/03/25 | 500 | 505 | 495 | 505 | 37,000 |
| 1996/03/22 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/03/21 | 498 | 498 | 498 | 498 | 6,000 |
| 1996/03/19 | 493 | 493 | 493 | 493 | 2,000 |
| 1996/03/18 | 477 | 477 | 477 | 477 | 1,000 |
| 1996/03/15 | 479 | 479 | 470 | 471 | 23,000 |
| 1996/03/14 | 475 | 479 | 466 | 466 | 28,000 |
| 1996/03/13 | 484 | 485 | 478 | 478 | 34,000 |
| 1996/03/12 | 487 | 487 | 475 | 475 | 25,000 |
| 1996/03/11 | 472 | 472 | 472 | 472 | 1,000 |
| 1996/03/08 | 472 | 472 | 472 | 472 | 12,000 |
| 1996/03/07 | 490 | 490 | 482 | 482 | 37,000 |
| 1996/03/06 | 497 | 498 | 485 | 490 | 57,000 |
| 1996/03/05 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/03/04 | 495 | 499 | 494 | 496 | 45,000 |
| 1996/03/01 | 495 | 504 | 493 | 495 | 42,000 |
| 1996/02/29 | 495 | 496 | 491 | 494 | 40,000 |
| 1996/02/28 | 492 | 492 | 492 | 492 | 1,000 |
| 1996/02/27 | 492 | 492 | 492 | 492 | 1,000 |
| 1996/02/26 | 504 | 515 | 504 | 512 | 62,000 |
| 1996/02/23 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/02/22 | 490 | 497 | 490 | 496 | 85,000 |
| 1996/02/21 | 495 | 495 | 495 | 495 | 6,000 |
| 1996/02/20 | 488 | 488 | 485 | 488 | 13,000 |
| 1996/02/19 | 489 | 498 | 489 | 490 | 83,000 |
| 1996/02/16 | 512 | 512 | 512 | 512 | 1,000 |
| 1996/02/15 | 518 | 524 | 515 | 515 | 90,000 |
| 1996/02/14 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/02/13 | 529 | 533 | 521 | 521 | 123,000 |
| 1996/02/09 | 524 | 524 | 524 | 524 | 4,000 |
| 1996/02/08 | 544 | 544 | 540 | 540 | 3,000 |
| 1996/02/07 | 536 | 545 | 536 | 540 | 15,000 |
| 1996/02/06 | 541 | 541 | 530 | 530 | 5,000 |
| 1996/02/05 | 546 | 560 | 546 | 560 | 3,000 |
| 1996/02/02 | 542 | 545 | 542 | 545 | 9,000 |
| 1996/02/01 | 540 | 540 | 535 | 535 | 3,000 |
| 1996/01/31 | 530 | 542 | 530 | 542 | 9,000 |
| 1996/01/30 | 570 | 570 | 555 | 556 | 30,000 |
| 1996/01/29 | 498 | 555 | 498 | 555 | 6,000 |
| 1996/01/26 | 487 | 498 | 483 | 498 | 40,000 |
| 1996/01/25 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/01/24 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/01/23 | 488 | 488 | 488 | 488 | 8,000 |
| 1996/01/22 | 481 | 481 | 481 | 481 | 1,000 |
| 1996/01/19 | 483 | 483 | 483 | 483 | 50,000 |
| 1996/01/18 | 493 | 493 | 480 | 480 | 94,000 |
| 1996/01/17 | 498 | 503 | 498 | 500 | 3,000 |
| 1996/01/16 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/01/12 | 502 | 502 | 498 | 498 | 75,000 |
| 1996/01/11 | 507 | 508 | 496 | 497 | 162,000 |
| 1996/01/10 | 510 | 510 | 500 | 510 | 7,000 |
| 1996/01/09 | 515 | 515 | 510 | 510 | 9,000 |
| 1996/01/08 | 527 | 527 | 515 | 515 | 19,000 |
| 1996/01/05 | 510 | 519 | 505 | 518 | 44,000 |
| 1996/01/04 | 495 | 501 | 495 | 501 | 2,000 |