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 |
---|---|---|---|---|---|
1997/12/30 | 159 | 179 | 155 | 179 | 38,000 |
1997/12/29 | 145 | 145 | 145 | 145 | 2,000 |
1997/12/26 | 150 | 160 | 150 | 160 | 50,000 |
1997/12/25 | 155 | 155 | 155 | 155 | 6,000 |
1997/12/24 | 145 | 150 | 145 | 150 | 17,000 |
1997/12/22 | 165 | 165 | 158 | 158 | 3,000 |
1997/12/19 | 179 | 179 | 179 | 179 | 10,000 |
1997/12/18 | 182 | 183 | 182 | 183 | 15,000 |
1997/12/17 | 180 | 188 | 180 | 188 | 25,000 |
1997/12/16 | 189 | 190 | 189 | 190 | 24,000 |
1997/12/15 | 190 | 190 | 188 | 188 | 15,000 |
1997/12/12 | 191 | 191 | 190 | 190 | 32,000 |
1997/12/11 | 195 | 195 | 192 | 192 | 22,000 |
1997/12/10 | 195 | 200 | 192 | 192 | 34,000 |
1997/12/09 | 195 | 195 | 192 | 195 | 40,000 |
1997/12/08 | 195 | 195 | 195 | 195 | 25,000 |
1997/12/05 | 195 | 196 | 191 | 195 | 16,000 |
1997/12/04 | 208 | 208 | 195 | 195 | 59,000 |
1997/12/03 | 195 | 195 | 195 | 195 | 2,000 |
1997/12/02 | 202 | 202 | 195 | 198 | 9,000 |
1997/12/01 | 192 | 195 | 192 | 194 | 31,000 |
1997/11/28 | 192 | 192 | 192 | 192 | 4,000 |
1997/11/27 | 191 | 200 | 191 | 200 | 55,000 |
1997/11/26 | 207 | 207 | 204 | 204 | 21,000 |
1997/11/25 | 219 | 219 | 205 | 207 | 17,000 |
1997/11/21 | 212 | 212 | 212 | 212 | 19,000 |
1997/11/20 | 212 | 212 | 212 | 212 | 4,000 |
1997/11/19 | 217 | 219 | 205 | 205 | 22,000 |
1997/11/18 | 205 | 205 | 205 | 205 | 1,000 |
1997/11/17 | 210 | 211 | 210 | 210 | 26,000 |
1997/11/14 | 209 | 209 | 205 | 205 | 27,000 |
1997/11/13 | 206 | 206 | 205 | 205 | 20,000 |
1997/11/12 | 210 | 210 | 210 | 210 | 12,000 |
1997/11/11 | 223 | 223 | 223 | 223 | 2,000 |
1997/11/10 | 210 | 210 | 209 | 209 | 23,000 |
1997/11/07 | 212 | 220 | 212 | 215 | 26,000 |
1997/11/06 | 220 | 220 | 216 | 216 | 15,000 |
1997/11/05 | 230 | 230 | 218 | 218 | 56,000 |
1997/11/04 | 230 | 230 | 230 | 230 | 1,000 |
1997/10/31 | 229 | 230 | 228 | 230 | 22,000 |
1997/10/30 | 217 | 217 | 217 | 217 | 10,000 |
1997/10/29 | 233 | 233 | 230 | 230 | 9,000 |
1997/10/28 | 205 | 205 | 205 | 205 | 1,000 |
1997/10/27 | 229 | 235 | 222 | 224 | 14,000 |
1997/10/24 | 230 | 230 | 230 | 230 | 2,000 |
1997/10/23 | 232 | 232 | 232 | 232 | 7,000 |
1997/10/22 | 226 | 230 | 226 | 230 | 14,000 |
1997/10/21 | 216 | 216 | 216 | 216 | 2,000 |
1997/10/20 | 208 | 208 | 208 | 208 | 2,000 |
1997/10/17 | 204 | 204 | 203 | 203 | 18,000 |
1997/10/16 | 201 | 204 | 201 | 204 | 19,000 |
1997/10/15 | 200 | 205 | 200 | 205 | 7,000 |
1997/10/14 | 208 | 208 | 205 | 205 | 6,000 |
1997/10/13 | 208 | 208 | 208 | 208 | 10,000 |
1997/10/09 | 205 | 205 | 205 | 205 | 27,000 |
1997/10/08 | 205 | 206 | 205 | 205 | 61,000 |
1997/10/07 | 210 | 210 | 208 | 210 | 12,000 |
1997/10/06 | 202 | 205 | 202 | 205 | 16,000 |
1997/10/03 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/02 | 198 | 198 | 198 | 198 | 1,000 |
1997/10/01 | 199 | 199 | 194 | 197 | 18,000 |
1997/09/30 | 193 | 195 | 193 | 194 | 48,000 |
1997/09/29 | 198 | 200 | 195 | 195 | 130,000 |
1997/09/26 | 202 | 202 | 202 | 202 | 1,000 |
1997/09/25 | 223 | 226 | 220 | 226 | 46,000 |
1997/09/24 | 233 | 234 | 220 | 220 | 14,000 |
1997/09/22 | 235 | 235 | 231 | 231 | 15,000 |
1997/09/19 | 230 | 230 | 230 | 230 | 5,000 |
1997/09/18 | 230 | 230 | 230 | 230 | 5,000 |
1997/09/17 | 230 | 230 | 230 | 230 | 5,000 |
1997/09/16 | 230 | 230 | 229 | 229 | 45,000 |
1997/09/12 | 229 | 230 | 229 | 230 | 22,000 |
1997/09/11 | 241 | 241 | 240 | 240 | 34,000 |
1997/09/10 | 251 | 251 | 245 | 246 | 72,000 |
1997/09/09 | 258 | 258 | 258 | 258 | 5,000 |
1997/09/08 | 260 | 260 | 252 | 260 | 6,000 |
1997/09/05 | 260 | 260 | 260 | 260 | 4,000 |
1997/09/04 | 272 | 272 | 256 | 260 | 36,000 |
1997/09/03 | 255 | 255 | 255 | 255 | 9,000 |
1997/09/02 | 250 | 255 | 250 | 250 | 16,000 |
1997/09/01 | 250 | 250 | 250 | 250 | 9,000 |
1997/08/29 | 250 | 250 | 250 | 250 | 1,000 |
1997/08/28 | 257 | 257 | 252 | 255 | 39,000 |
1997/08/27 | 264 | 264 | 257 | 263 | 7,000 |
1997/08/26 | 256 | 258 | 255 | 255 | 22,000 |
1997/08/25 | 265 | 265 | 260 | 260 | 22,000 |
1997/08/22 | 268 | 270 | 265 | 265 | 10,000 |
1997/08/21 | 275 | 275 | 275 | 275 | 16,000 |
1997/08/20 | 257 | 265 | 257 | 265 | 40,000 |
1997/08/19 | 270 | 270 | 255 | 255 | 4,000 |
1997/08/18 | 255 | 270 | 255 | 269 | 74,000 |
1997/08/15 | 256 | 256 | 255 | 255 | 5,000 |
1997/08/14 | 255 | 255 | 255 | 255 | 7,000 |
1997/08/13 | 258 | 258 | 258 | 258 | 1,000 |
1997/08/12 | 247 | 266 | 247 | 266 | 38,000 |
1997/08/11 | 252 | 252 | 250 | 250 | 61,000 |
1997/08/08 | 252 | 252 | 251 | 252 | 22,000 |
1997/08/07 | 258 | 258 | 258 | 258 | 1,000 |
1997/08/06 | 256 | 256 | 256 | 256 | 1,000 |
1997/08/05 | 265 | 268 | 260 | 260 | 102,000 |
1997/08/04 | 262 | 267 | 261 | 265 | 31,000 |
1997/08/01 | 260 | 265 | 260 | 262 | 27,000 |
1997/07/31 | 260 | 266 | 255 | 265 | 76,000 |
1997/07/30 | 265 | 265 | 265 | 265 | 1,000 |
1997/07/29 | 283 | 283 | 283 | 283 | 5,000 |
1997/07/28 | 285 | 285 | 280 | 280 | 43,000 |
1997/07/25 | 283 | 283 | 283 | 283 | 1,000 |
1997/07/24 | 290 | 292 | 285 | 285 | 41,000 |
1997/07/23 | 300 | 300 | 300 | 300 | 11,000 |
1997/07/22 | 295 | 296 | 290 | 290 | 14,000 |
1997/07/18 | 300 | 300 | 290 | 295 | 26,000 |
1997/07/17 | 300 | 300 | 295 | 295 | 3,000 |
1997/07/16 | 290 | 290 | 290 | 290 | 4,000 |
1997/07/15 | 292 | 292 | 290 | 292 | 34,000 |
1997/07/14 | 290 | 290 | 290 | 290 | 2,000 |
1997/07/11 | 290 | 290 | 285 | 285 | 25,000 |
1997/07/10 | 290 | 290 | 290 | 290 | 3,000 |
1997/07/09 | 292 | 292 | 290 | 290 | 4,000 |
1997/07/08 | 302 | 302 | 300 | 300 | 31,000 |
1997/07/07 | 303 | 303 | 300 | 301 | 21,000 |
1997/07/04 | 304 | 304 | 302 | 303 | 7,000 |
1997/07/03 | 310 | 310 | 305 | 305 | 35,000 |
1997/07/02 | 313 | 313 | 305 | 305 | 8,000 |
1997/07/01 | 299 | 299 | 299 | 299 | 1,000 |
1997/06/30 | 312 | 312 | 312 | 312 | 1,000 |
1997/06/27 | 314 | 315 | 310 | 315 | 16,000 |
1997/06/26 | 316 | 316 | 316 | 316 | 5,000 |
1997/06/25 | 314 | 314 | 314 | 314 | 13,000 |
1997/06/24 | 318 | 318 | 318 | 318 | 24,000 |
1997/06/23 | 320 | 320 | 320 | 320 | 9,000 |
1997/06/20 | 315 | 318 | 315 | 318 | 5,000 |
1997/06/19 | 315 | 318 | 313 | 315 | 54,000 |
1997/06/18 | 315 | 315 | 315 | 315 | 1,000 |
1997/06/17 | 319 | 323 | 318 | 323 | 25,000 |
1997/06/16 | 321 | 322 | 318 | 320 | 27,000 |
1997/06/13 | 333 | 333 | 333 | 333 | 9,000 |
1997/06/12 | 320 | 330 | 315 | 330 | 71,000 |
1997/06/11 | 323 | 323 | 323 | 323 | 1,000 |
1997/06/10 | 313 | 335 | 313 | 323 | 104,000 |
1997/06/09 | 315 | 315 | 315 | 315 | 5,000 |
1997/06/06 | 320 | 320 | 312 | 312 | 27,000 |
1997/06/05 | 325 | 325 | 320 | 320 | 36,000 |
1997/06/04 | 320 | 323 | 320 | 323 | 21,000 |
1997/06/03 | 323 | 325 | 320 | 320 | 57,000 |
1997/06/02 | 320 | 322 | 320 | 321 | 35,000 |
1997/05/30 | 320 | 325 | 320 | 325 | 6,000 |
1997/05/29 | 322 | 323 | 320 | 323 | 13,000 |
1997/05/28 | 320 | 323 | 320 | 320 | 22,000 |
1997/05/27 | 323 | 323 | 320 | 320 | 35,000 |
1997/05/26 | 320 | 323 | 320 | 323 | 19,000 |
1997/05/23 | 320 | 321 | 320 | 320 | 11,000 |
1997/05/22 | 322 | 325 | 320 | 320 | 26,000 |
1997/05/21 | 324 | 324 | 320 | 320 | 4,000 |
1997/05/20 | 325 | 326 | 320 | 321 | 110,000 |
1997/05/19 | 323 | 323 | 323 | 323 | 1,000 |
1997/05/16 | 310 | 320 | 310 | 313 | 55,000 |
1997/05/15 | 312 | 312 | 312 | 312 | 1,000 |
1997/05/14 | 318 | 318 | 317 | 317 | 3,000 |
1997/05/13 | 316 | 316 | 315 | 316 | 61,000 |
1997/05/12 | 318 | 318 | 318 | 318 | 1,000 |
1997/05/09 | 313 | 313 | 310 | 310 | 3,000 |
1997/05/08 | 317 | 317 | 317 | 317 | 2,000 |
1997/05/07 | 319 | 319 | 319 | 319 | 1,000 |
1997/05/06 | 320 | 330 | 320 | 330 | 106,000 |
1997/05/02 | 321 | 324 | 312 | 320 | 580,000 |
1997/05/01 | 315 | 328 | 315 | 328 | 58,000 |
1997/04/30 | 306 | 315 | 306 | 315 | 41,000 |
1997/04/28 | 313 | 313 | 313 | 313 | 1,000 |
1997/04/25 | 314 | 319 | 314 | 319 | 10,000 |
1997/04/24 | 317 | 317 | 317 | 317 | 8,000 |
1997/04/23 | 325 | 325 | 325 | 325 | 10,000 |
1997/04/22 | 320 | 325 | 320 | 325 | 60,000 |
1997/04/21 | 323 | 323 | 323 | 323 | 5,000 |
1997/04/18 | 303 | 303 | 303 | 303 | 5,000 |
1997/04/17 | 275 | 300 | 275 | 300 | 75,000 |
1997/04/16 | 268 | 274 | 268 | 274 | 59,000 |
1997/04/15 | 262 | 267 | 262 | 267 | 62,000 |
1997/04/14 | 263 | 263 | 262 | 262 | 56,000 |
1997/04/11 | 259 | 263 | 250 | 263 | 62,000 |
1997/04/10 | 283 | 283 | 279 | 279 | 5,000 |
1997/04/09 | 285 | 287 | 276 | 276 | 55,000 |
1997/04/08 | 287 | 290 | 285 | 285 | 45,000 |
1997/04/07 | 288 | 291 | 287 | 287 | 25,000 |
1997/04/04 | 300 | 300 | 295 | 295 | 18,000 |
1997/04/03 | 300 | 300 | 300 | 300 | 5,000 |
1997/04/02 | 301 | 301 | 297 | 301 | 46,000 |
1997/04/01 | 311 | 311 | 301 | 301 | 39,000 |
1997/03/31 | 315 | 315 | 315 | 315 | 1,000 |
1997/03/28 | 307 | 307 | 307 | 307 | 1,000 |
1997/03/27 | 315 | 316 | 310 | 315 | 47,000 |
1997/03/26 | 311 | 311 | 311 | 311 | 1,000 |
1997/03/25 | 313 | 327 | 313 | 327 | 37,000 |
1997/03/24 | 320 | 327 | 313 | 313 | 20,000 |
1997/03/21 | 312 | 312 | 311 | 311 | 12,000 |
1997/03/19 | 310 | 312 | 310 | 310 | 75,000 |
1997/03/18 | 312 | 315 | 308 | 310 | 113,000 |
1997/03/17 | 318 | 320 | 310 | 312 | 39,000 |
1997/03/14 | 317 | 318 | 317 | 318 | 21,000 |
1997/03/13 | 320 | 323 | 320 | 321 | 50,000 |
1997/03/12 | 325 | 325 | 320 | 320 | 38,000 |
1997/03/11 | 330 | 340 | 326 | 326 | 28,000 |
1997/03/10 | 328 | 330 | 322 | 330 | 46,000 |
1997/03/07 | 335 | 335 | 327 | 327 | 39,000 |
1997/03/06 | 340 | 345 | 336 | 336 | 20,000 |
1997/03/05 | 339 | 339 | 339 | 339 | 1,000 |
1997/03/04 | 334 | 334 | 334 | 334 | 1,000 |
1997/03/03 | 337 | 337 | 330 | 330 | 29,000 |
1997/02/28 | 336 | 342 | 336 | 338 | 38,000 |
1997/02/27 | 341 | 342 | 339 | 340 | 44,000 |
1997/02/26 | 342 | 342 | 342 | 342 | 5,000 |
1997/02/25 | 346 | 346 | 346 | 346 | 1,000 |
1997/02/24 | 340 | 353 | 340 | 347 | 48,000 |
1997/02/21 | 336 | 336 | 336 | 336 | 11,000 |
1997/02/20 | 338 | 341 | 327 | 340 | 61,000 |
1997/02/19 | 338 | 338 | 338 | 338 | 1,000 |
1997/02/18 | 339 | 340 | 334 | 340 | 64,000 |
1997/02/17 | 331 | 336 | 330 | 334 | 56,000 |
1997/02/14 | 330 | 330 | 330 | 330 | 8,000 |
1997/02/13 | 326 | 326 | 326 | 326 | 5,000 |
1997/02/12 | 333 | 338 | 333 | 334 | 25,000 |
1997/02/10 | 336 | 348 | 336 | 338 | 7,000 |
1997/02/07 | 337 | 337 | 337 | 337 | 1,000 |
1997/02/06 | 333 | 344 | 333 | 344 | 52,000 |
1997/02/05 | 355 | 355 | 345 | 345 | 39,000 |
1997/02/04 | 345 | 355 | 340 | 355 | 33,000 |
1997/02/03 | 333 | 350 | 333 | 340 | 29,000 |
1997/01/31 | 331 | 335 | 330 | 333 | 63,000 |
1997/01/30 | 330 | 335 | 330 | 330 | 121,000 |
1997/01/29 | 325 | 330 | 325 | 330 | 107,000 |
1997/01/28 | 330 | 330 | 327 | 330 | 20,000 |
1997/01/27 | 330 | 331 | 330 | 330 | 16,000 |
1997/01/24 | 340 | 340 | 330 | 330 | 25,000 |
1997/01/23 | 340 | 341 | 338 | 340 | 25,000 |
1997/01/22 | 340 | 340 | 340 | 340 | 10,000 |
1997/01/21 | 341 | 342 | 339 | 339 | 44,000 |
1997/01/20 | 355 | 355 | 342 | 343 | 20,000 |
1997/01/17 | 341 | 343 | 340 | 342 | 61,000 |
1997/01/16 | 340 | 342 | 338 | 342 | 48,000 |
1997/01/14 | 342 | 342 | 342 | 342 | 1,000 |
1997/01/13 | 336 | 343 | 321 | 343 | 60,000 |
1997/01/10 | 330 | 340 | 317 | 321 | 149,000 |
1997/01/09 | 355 | 355 | 335 | 335 | 65,000 |
1997/01/08 | 362 | 362 | 362 | 362 | 1,000 |
1997/01/07 | 370 | 370 | 365 | 365 | 21,000 |
1997/01/06 | 367 | 367 | 367 | 367 | 1,000 |