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 |
---|---|---|---|---|---|
1998/12/30 | 220 | 220 | 220 | 220 | 1,000 |
1998/12/29 | 220 | 220 | 220 | 220 | 1,000 |
1998/12/28 | 220 | 220 | 220 | 220 | 1,000 |
1998/12/25 | 225 | 229 | 222 | 223 | 43,000 |
1998/12/24 | 223 | 230 | 223 | 225 | 37,000 |
1998/12/22 | 235 | 235 | 230 | 230 | 15,000 |
1998/12/21 | 245 | 245 | 230 | 230 | 24,000 |
1998/12/18 | 230 | 230 | 228 | 230 | 16,000 |
1998/12/17 | 232 | 232 | 225 | 225 | 21,000 |
1998/12/16 | 245 | 245 | 245 | 245 | 6,000 |
1998/12/15 | 235 | 235 | 235 | 235 | 2,000 |
1998/12/14 | 246 | 246 | 241 | 241 | 9,000 |
1998/12/11 | 240 | 240 | 240 | 240 | 25,000 |
1998/12/10 | 255 | 255 | 255 | 255 | 13,000 |
1998/12/09 | 259 | 259 | 253 | 253 | 9,000 |
1998/12/08 | 249 | 263 | 249 | 263 | 10,000 |
1998/12/07 | 249 | 249 | 249 | 249 | 1,000 |
1998/12/04 | 260 | 263 | 252 | 263 | 35,000 |
1998/12/03 | 274 | 274 | 274 | 274 | 1,000 |
1998/12/02 | 273 | 275 | 258 | 270 | 54,000 |
1998/12/01 | 255 | 280 | 255 | 261 | 86,000 |
1998/11/30 | 270 | 270 | 251 | 251 | 48,000 |
1998/11/27 | 268 | 270 | 265 | 269 | 38,000 |
1998/11/26 | 258 | 269 | 253 | 253 | 55,000 |
1998/11/25 | 260 | 260 | 260 | 260 | 3,000 |
1998/11/24 | 275 | 275 | 263 | 270 | 65,000 |
1998/11/20 | 219 | 240 | 219 | 240 | 36,000 |
1998/11/19 | 222 | 222 | 222 | 222 | 1,000 |
1998/11/18 | 210 | 221 | 210 | 221 | 33,000 |
1998/11/17 | 220 | 220 | 212 | 212 | 11,000 |
1998/11/16 | 220 | 221 | 220 | 220 | 3,000 |
1998/11/13 | 220 | 220 | 220 | 220 | 2,000 |
1998/11/12 | 226 | 230 | 223 | 224 | 24,000 |
1998/11/11 | 223 | 228 | 222 | 223 | 31,000 |
1998/11/10 | 240 | 240 | 223 | 223 | 7,000 |
1998/11/09 | 222 | 222 | 222 | 222 | 7,000 |
1998/11/06 | 240 | 245 | 240 | 240 | 5,000 |
1998/11/05 | 250 | 250 | 245 | 245 | 40,000 |
1998/11/04 | 232 | 232 | 232 | 232 | 1,000 |
1998/11/02 | 230 | 230 | 230 | 230 | 1,000 |
1998/10/30 | 232 | 232 | 223 | 230 | 4,000 |
1998/10/29 | 232 | 232 | 230 | 230 | 11,000 |
1998/10/28 | 227 | 227 | 227 | 227 | 4,000 |
1998/10/27 | 227 | 227 | 227 | 227 | 1,000 |
1998/10/26 | 221 | 221 | 221 | 221 | 3,000 |
1998/10/23 | 210 | 210 | 207 | 207 | 9,000 |
1998/10/22 | 227 | 227 | 227 | 227 | 6,000 |
1998/10/21 | 204 | 220 | 200 | 220 | 12,000 |
1998/10/20 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/19 | 198 | 198 | 198 | 198 | 2,000 |
1998/10/16 | 209 | 209 | 200 | 200 | 25,000 |
1998/10/15 | 195 | 195 | 195 | 195 | 1,000 |
1998/10/14 | 197 | 197 | 197 | 197 | 2,000 |
1998/10/13 | 201 | 201 | 190 | 200 | 24,000 |
1998/10/12 | 191 | 211 | 191 | 201 | 13,000 |
1998/10/09 | 195 | 214 | 191 | 191 | 47,000 |
1998/10/08 | 230 | 230 | 216 | 216 | 30,000 |
1998/10/07 | 203 | 219 | 203 | 210 | 25,000 |
1998/10/06 | 200 | 210 | 200 | 203 | 13,000 |
1998/10/05 | 230 | 230 | 205 | 210 | 37,000 |
1998/10/02 | 190 | 213 | 190 | 205 | 35,000 |
1998/10/01 | 206 | 215 | 200 | 200 | 46,000 |
1998/09/30 | 220 | 220 | 220 | 220 | 2,000 |
1998/09/29 | 219 | 227 | 219 | 226 | 13,000 |
1998/09/28 | 226 | 226 | 226 | 226 | 1,000 |
1998/09/25 | 228 | 230 | 222 | 222 | 43,000 |
1998/09/24 | 225 | 225 | 225 | 225 | 1,000 |
1998/09/22 | 230 | 235 | 229 | 230 | 15,000 |
1998/09/21 | 231 | 233 | 230 | 230 | 19,000 |
1998/09/18 | 227 | 227 | 227 | 227 | 1,000 |
1998/09/17 | 250 | 250 | 236 | 236 | 14,000 |
1998/09/16 | 251 | 251 | 247 | 247 | 18,000 |
1998/09/14 | 228 | 241 | 228 | 231 | 12,000 |
1998/09/11 | 236 | 236 | 236 | 236 | 39,000 |
1998/09/10 | 239 | 241 | 239 | 241 | 2,000 |
1998/09/09 | 250 | 250 | 250 | 250 | 1,000 |
1998/09/08 | 255 | 255 | 255 | 255 | 2,000 |
1998/09/07 | 243 | 243 | 243 | 243 | 2,000 |
1998/09/04 | 256 | 257 | 254 | 255 | 44,000 |
1998/09/03 | 260 | 265 | 260 | 265 | 3,000 |
1998/09/02 | 260 | 260 | 260 | 260 | 2,000 |
1998/09/01 | 250 | 258 | 250 | 255 | 48,000 |
1998/08/31 | 262 | 262 | 262 | 262 | 2,000 |
1998/08/28 | 262 | 263 | 262 | 263 | 5,000 |
1998/08/27 | 281 | 289 | 276 | 278 | 30,000 |
1998/08/26 | 300 | 305 | 285 | 301 | 102,000 |
1998/08/25 | 290 | 295 | 283 | 295 | 47,000 |
1998/08/24 | 268 | 268 | 268 | 268 | 1,000 |
1998/08/21 | 294 | 300 | 293 | 300 | 11,000 |
1998/08/20 | 288 | 293 | 288 | 293 | 2,000 |
1998/08/19 | 270 | 285 | 270 | 285 | 38,000 |
1998/08/18 | 262 | 262 | 262 | 262 | 1,000 |
1998/08/17 | 280 | 280 | 270 | 270 | 3,000 |
1998/08/14 | 272 | 275 | 271 | 274 | 56,000 |
1998/08/13 | 270 | 270 | 270 | 270 | 1,000 |
1998/08/12 | 275 | 275 | 270 | 273 | 56,000 |
1998/08/11 | 276 | 280 | 275 | 275 | 32,000 |
1998/08/10 | 288 | 290 | 272 | 284 | 69,000 |
1998/08/07 | 297 | 299 | 287 | 290 | 54,000 |
1998/08/06 | 297 | 297 | 297 | 297 | 1,000 |
1998/08/05 | 315 | 315 | 301 | 309 | 119,000 |
1998/08/04 | 314 | 314 | 314 | 314 | 1,000 |
1998/08/03 | 309 | 309 | 309 | 309 | 1,000 |
1998/07/31 | 312 | 315 | 311 | 311 | 16,000 |
1998/07/30 | 312 | 312 | 312 | 312 | 1,000 |
1998/07/29 | 315 | 319 | 310 | 310 | 23,000 |
1998/07/28 | 315 | 315 | 303 | 315 | 104,000 |
1998/07/27 | 314 | 314 | 314 | 314 | 2,000 |
1998/07/24 | 309 | 309 | 309 | 309 | 5,000 |
1998/07/23 | 320 | 325 | 315 | 325 | 35,000 |
1998/07/22 | 330 | 330 | 322 | 322 | 17,000 |
1998/07/21 | 331 | 331 | 331 | 331 | 11,000 |
1998/07/17 | 336 | 336 | 331 | 331 | 3,000 |
1998/07/16 | 331 | 331 | 331 | 331 | 2,000 |
1998/07/15 | 338 | 338 | 332 | 332 | 2,000 |
1998/07/14 | 333 | 343 | 333 | 336 | 42,000 |
1998/07/13 | 327 | 332 | 327 | 332 | 2,000 |
1998/07/10 | 360 | 360 | 340 | 340 | 6,000 |
1998/07/09 | 355 | 355 | 355 | 355 | 1,000 |
1998/07/08 | 368 | 368 | 368 | 368 | 1,000 |
1998/07/07 | 350 | 356 | 350 | 356 | 3,000 |
1998/07/06 | 352 | 355 | 347 | 350 | 14,000 |
1998/07/03 | 339 | 339 | 336 | 336 | 3,000 |
1998/07/02 | 345 | 345 | 341 | 341 | 6,000 |
1998/07/01 | 337 | 337 | 335 | 335 | 4,000 |
1998/06/30 | 361 | 361 | 347 | 350 | 11,000 |
1998/06/29 | 330 | 342 | 330 | 337 | 19,000 |
1998/06/26 | 321 | 325 | 321 | 325 | 5,000 |
1998/06/25 | 320 | 321 | 320 | 320 | 16,000 |
1998/06/24 | 324 | 324 | 313 | 313 | 12,000 |
1998/06/23 | 303 | 319 | 303 | 319 | 13,000 |
1998/06/22 | 292 | 292 | 292 | 292 | 1,000 |
1998/06/19 | 284 | 284 | 284 | 284 | 2,000 |
1998/06/18 | 294 | 300 | 294 | 300 | 11,000 |
1998/06/17 | 283 | 283 | 283 | 283 | 1,000 |
1998/06/16 | 290 | 290 | 285 | 286 | 67,000 |
1998/06/15 | 294 | 294 | 291 | 291 | 16,000 |
1998/06/12 | 298 | 298 | 290 | 290 | 34,000 |
1998/06/11 | 295 | 295 | 286 | 286 | 52,000 |
1998/06/10 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/09 | 305 | 305 | 293 | 293 | 9,000 |
1998/06/08 | 302 | 302 | 301 | 301 | 2,000 |
1998/06/05 | 280 | 298 | 280 | 295 | 101,000 |
1998/06/04 | 275 | 293 | 275 | 293 | 32,000 |
1998/06/03 | 278 | 280 | 275 | 275 | 22,000 |
1998/06/02 | 270 | 273 | 270 | 273 | 11,000 |
1998/06/01 | 271 | 271 | 271 | 271 | 1,000 |
1998/05/29 | 276 | 276 | 276 | 276 | 1,000 |
1998/05/28 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/27 | 290 | 290 | 280 | 280 | 26,000 |
1998/05/26 | 293 | 293 | 293 | 293 | 1,000 |
1998/05/25 | 282 | 287 | 273 | 280 | 34,000 |
1998/05/22 | 283 | 283 | 283 | 283 | 5,000 |
1998/05/21 | 271 | 278 | 271 | 278 | 15,000 |
1998/05/20 | 267 | 271 | 267 | 268 | 39,000 |
1998/05/19 | 267 | 267 | 264 | 267 | 32,000 |
1998/05/18 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/15 | 265 | 265 | 265 | 265 | 2,000 |
1998/05/14 | 266 | 275 | 266 | 270 | 72,000 |
1998/05/13 | 271 | 271 | 270 | 270 | 4,000 |
1998/05/12 | 270 | 270 | 270 | 270 | 10,000 |
1998/05/11 | 273 | 274 | 264 | 266 | 48,000 |
1998/05/08 | 280 | 280 | 272 | 278 | 23,000 |
1998/05/07 | 278 | 281 | 276 | 276 | 32,000 |
1998/05/06 | 294 | 294 | 290 | 290 | 4,000 |
1998/05/01 | 302 | 302 | 302 | 302 | 1,000 |
1998/04/30 | 293 | 293 | 293 | 293 | 3,000 |
1998/04/28 | 290 | 298 | 288 | 298 | 70,000 |
1998/04/27 | 295 | 300 | 290 | 300 | 83,000 |
1998/04/24 | 292 | 300 | 291 | 300 | 37,000 |
1998/04/23 | 293 | 293 | 293 | 293 | 1,000 |
1998/04/22 | 298 | 298 | 291 | 291 | 34,000 |
1998/04/21 | 290 | 300 | 288 | 293 | 45,000 |
1998/04/20 | 308 | 308 | 291 | 291 | 2,000 |
1998/04/17 | 288 | 298 | 287 | 296 | 118,000 |
1998/04/16 | 307 | 307 | 303 | 303 | 4,000 |
1998/04/15 | 298 | 307 | 298 | 307 | 3,000 |
1998/04/14 | 303 | 303 | 295 | 296 | 113,000 |
1998/04/13 | 310 | 310 | 304 | 304 | 3,000 |
1998/04/10 | 310 | 310 | 310 | 310 | 1,000 |
1998/04/09 | 305 | 309 | 305 | 309 | 10,000 |
1998/04/08 | 271 | 283 | 271 | 280 | 124,000 |
1998/04/07 | 270 | 270 | 270 | 270 | 2,000 |
1998/04/06 | 250 | 259 | 247 | 259 | 42,000 |
1998/04/03 | 250 | 257 | 250 | 254 | 4,000 |
1998/04/02 | 253 | 253 | 240 | 245 | 176,000 |
1998/04/01 | 272 | 272 | 249 | 254 | 163,000 |
1998/03/31 | 273 | 279 | 273 | 279 | 2,000 |
1998/03/30 | 295 | 295 | 295 | 295 | 5,000 |
1998/03/27 | 290 | 295 | 288 | 290 | 96,000 |
1998/03/26 | 285 | 285 | 285 | 285 | 9,000 |
1998/03/25 | 280 | 285 | 278 | 280 | 79,000 |
1998/03/24 | 281 | 281 | 281 | 281 | 2,000 |
1998/03/23 | 298 | 300 | 290 | 290 | 13,000 |
1998/03/20 | 291 | 295 | 291 | 292 | 19,000 |
1998/03/19 | 296 | 296 | 287 | 290 | 61,000 |
1998/03/18 | 306 | 307 | 283 | 283 | 42,000 |
1998/03/17 | 257 | 293 | 257 | 290 | 27,000 |
1998/03/16 | 230 | 230 | 230 | 230 | 1,000 |
1998/03/13 | 221 | 229 | 221 | 229 | 9,000 |
1998/03/12 | 229 | 230 | 229 | 229 | 20,000 |
1998/03/11 | 233 | 233 | 231 | 231 | 8,000 |
1998/03/10 | 226 | 226 | 225 | 226 | 102,000 |
1998/03/09 | 222 | 233 | 222 | 228 | 6,000 |
1998/03/06 | 224 | 233 | 224 | 230 | 9,000 |
1998/03/05 | 240 | 240 | 233 | 233 | 42,000 |
1998/03/04 | 240 | 240 | 235 | 239 | 8,000 |
1998/03/03 | 233 | 233 | 233 | 233 | 1,000 |
1998/03/02 | 236 | 240 | 231 | 240 | 17,000 |
1998/02/27 | 230 | 230 | 225 | 226 | 34,000 |
1998/02/26 | 221 | 225 | 220 | 225 | 25,000 |
1998/02/25 | 216 | 220 | 210 | 220 | 90,000 |
1998/02/24 | 218 | 218 | 218 | 218 | 101,000 |
1998/02/23 | 230 | 230 | 220 | 220 | 39,000 |
1998/02/20 | 226 | 226 | 220 | 220 | 2,000 |
1998/02/19 | 211 | 212 | 210 | 210 | 12,000 |
1998/02/18 | 218 | 218 | 216 | 216 | 2,000 |
1998/02/17 | 224 | 224 | 224 | 224 | 1,000 |
1998/02/16 | 228 | 230 | 226 | 226 | 24,000 |
1998/02/13 | 235 | 235 | 235 | 235 | 1,000 |
1998/02/12 | 250 | 250 | 238 | 238 | 5,000 |
1998/02/10 | 245 | 245 | 245 | 245 | 100,000 |
1998/02/09 | 225 | 240 | 225 | 240 | 29,000 |
1998/02/06 | 230 | 239 | 226 | 226 | 78,000 |
1998/02/05 | 225 | 225 | 220 | 220 | 51,000 |
1998/02/04 | 206 | 215 | 202 | 215 | 38,000 |
1998/02/03 | 211 | 211 | 211 | 211 | 5,000 |
1998/02/02 | 205 | 205 | 205 | 205 | 1,000 |
1998/01/30 | 221 | 221 | 217 | 217 | 4,000 |
1998/01/29 | 250 | 251 | 230 | 230 | 8,000 |
1998/01/28 | 232 | 249 | 232 | 249 | 11,000 |
1998/01/27 | 217 | 222 | 217 | 222 | 6,000 |
1998/01/26 | 219 | 227 | 219 | 222 | 16,000 |
1998/01/23 | 196 | 208 | 196 | 208 | 4,000 |
1998/01/22 | 195 | 196 | 195 | 196 | 5,000 |
1998/01/21 | 190 | 196 | 190 | 196 | 12,000 |
1998/01/20 | 185 | 185 | 185 | 185 | 8,000 |
1998/01/19 | 175 | 185 | 175 | 185 | 23,000 |
1998/01/16 | 169 | 182 | 169 | 181 | 28,000 |
1998/01/14 | 171 | 171 | 170 | 170 | 9,000 |
1998/01/13 | 166 | 172 | 162 | 172 | 18,000 |
1998/01/12 | 165 | 170 | 165 | 169 | 24,000 |
1998/01/09 | 175 | 180 | 170 | 170 | 29,000 |
1998/01/08 | 160 | 160 | 160 | 160 | 1,000 |
1998/01/07 | 163 | 163 | 161 | 163 | 15,000 |
1998/01/06 | 183 | 184 | 169 | 169 | 16,000 |
1998/01/05 | 190 | 190 | 190 | 190 | 33,000 |