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 |
|---|---|---|---|---|---|
| 1999/12/30 | 180 | 190 | 180 | 190 | 3,000 |
| 1999/12/29 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/12/28 | 190 | 190 | 185 | 186 | 4,000 |
| 1999/12/27 | 185 | 200 | 185 | 200 | 16,000 |
| 1999/12/24 | 200 | 200 | 189 | 189 | 42,000 |
| 1999/12/22 | 196 | 196 | 190 | 191 | 51,000 |
| 1999/12/21 | 191 | 196 | 191 | 194 | 28,000 |
| 1999/12/20 | 195 | 195 | 195 | 195 | 6,000 |
| 1999/12/17 | 190 | 195 | 190 | 195 | 4,000 |
| 1999/12/16 | 196 | 196 | 186 | 186 | 10,000 |
| 1999/12/15 | 191 | 191 | 191 | 191 | 2,000 |
| 1999/12/14 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/12/13 | 194 | 194 | 191 | 191 | 2,000 |
| 1999/12/10 | 184 | 184 | 184 | 184 | 47,000 |
| 1999/12/09 | 199 | 199 | 199 | 199 | 2,000 |
| 1999/12/08 | 197 | 197 | 194 | 194 | 2,000 |
| 1999/12/07 | 205 | 209 | 200 | 205 | 95,000 |
| 1999/12/06 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/12/03 | 202 | 205 | 202 | 205 | 2,000 |
| 1999/12/02 | 210 | 210 | 210 | 210 | 3,000 |
| 1999/12/01 | 210 | 210 | 205 | 205 | 2,000 |
| 1999/11/30 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/11/29 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/11/26 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/11/25 | 210 | 210 | 195 | 195 | 7,000 |
| 1999/11/24 | 210 | 210 | 210 | 210 | 2,000 |
| 1999/11/22 | 220 | 220 | 210 | 211 | 26,000 |
| 1999/11/19 | 220 | 220 | 215 | 215 | 3,000 |
| 1999/11/18 | 221 | 221 | 220 | 220 | 10,000 |
| 1999/11/17 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/11/16 | 187 | 187 | 187 | 187 | 5,000 |
| 1999/11/15 | 180 | 180 | 180 | 180 | 4,000 |
| 1999/11/12 | 215 | 215 | 210 | 210 | 13,000 |
| 1999/11/11 | 216 | 220 | 215 | 215 | 12,000 |
| 1999/11/10 | 222 | 222 | 216 | 216 | 5,000 |
| 1999/11/09 | 216 | 216 | 215 | 215 | 4,000 |
| 1999/11/08 | 217 | 217 | 216 | 216 | 5,000 |
| 1999/11/05 | 216 | 216 | 216 | 216 | 1,000 |
| 1999/11/04 | 216 | 216 | 216 | 216 | 1,000 |
| 1999/11/02 | 216 | 216 | 214 | 215 | 16,000 |
| 1999/11/01 | 229 | 229 | 214 | 216 | 17,000 |
| 1999/10/29 | 221 | 221 | 216 | 216 | 2,000 |
| 1999/10/28 | 226 | 226 | 226 | 226 | 2,000 |
| 1999/10/27 | 226 | 226 | 226 | 226 | 1,000 |
| 1999/10/26 | 226 | 226 | 226 | 226 | 1,000 |
| 1999/10/25 | 212 | 220 | 212 | 220 | 17,000 |
| 1999/10/22 | 216 | 216 | 216 | 216 | 1,000 |
| 1999/10/21 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/10/20 | 212 | 212 | 210 | 210 | 2,000 |
| 1999/10/19 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/10/18 | 210 | 211 | 210 | 210 | 3,000 |
| 1999/10/15 | 220 | 221 | 220 | 220 | 12,000 |
| 1999/10/14 | 225 | 229 | 217 | 217 | 51,000 |
| 1999/10/13 | 226 | 228 | 225 | 225 | 30,000 |
| 1999/10/12 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/10/08 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/10/07 | 221 | 222 | 220 | 222 | 4,000 |
| 1999/10/06 | 230 | 230 | 221 | 221 | 8,000 |
| 1999/10/05 | 240 | 240 | 240 | 240 | 29,000 |
| 1999/10/04 | 225 | 230 | 225 | 225 | 20,000 |
| 1999/10/01 | 218 | 218 | 218 | 218 | 3,000 |
| 1999/09/30 | 220 | 225 | 220 | 224 | 34,000 |
| 1999/09/29 | 211 | 211 | 211 | 211 | 3,000 |
| 1999/09/28 | 218 | 218 | 213 | 213 | 2,000 |
| 1999/09/27 | 223 | 225 | 220 | 220 | 23,000 |
| 1999/09/24 | 230 | 230 | 223 | 223 | 16,000 |
| 1999/09/22 | 242 | 242 | 225 | 238 | 23,000 |
| 1999/09/21 | 233 | 238 | 229 | 238 | 21,000 |
| 1999/09/20 | 230 | 230 | 230 | 230 | 3,000 |
| 1999/09/17 | 230 | 230 | 221 | 229 | 67,000 |
| 1999/09/16 | 224 | 235 | 223 | 235 | 18,000 |
| 1999/09/14 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/09/13 | 238 | 238 | 238 | 238 | 1,000 |
| 1999/09/10 | 240 | 240 | 240 | 240 | 31,000 |
| 1999/09/09 | 225 | 230 | 225 | 226 | 27,000 |
| 1999/09/08 | 230 | 230 | 229 | 230 | 25,000 |
| 1999/09/07 | 231 | 232 | 229 | 229 | 26,000 |
| 1999/09/06 | 236 | 236 | 230 | 232 | 32,000 |
| 1999/09/03 | 250 | 250 | 235 | 235 | 2,000 |
| 1999/09/02 | 245 | 245 | 236 | 238 | 9,000 |
| 1999/09/01 | 249 | 249 | 239 | 247 | 16,000 |
| 1999/08/31 | 238 | 243 | 238 | 239 | 29,000 |
| 1999/08/30 | 250 | 252 | 250 | 250 | 12,000 |
| 1999/08/27 | 246 | 246 | 240 | 240 | 6,000 |
| 1999/08/26 | 247 | 253 | 244 | 250 | 37,000 |
| 1999/08/25 | 246 | 246 | 246 | 246 | 1,000 |
| 1999/08/24 | 250 | 250 | 245 | 245 | 20,000 |
| 1999/08/23 | 248 | 255 | 245 | 246 | 58,000 |
| 1999/08/20 | 247 | 251 | 246 | 248 | 5,000 |
| 1999/08/19 | 246 | 246 | 246 | 246 | 2,000 |
| 1999/08/18 | 258 | 258 | 248 | 248 | 23,000 |
| 1999/08/17 | 260 | 260 | 260 | 260 | 10,000 |
| 1999/08/16 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/08/13 | 251 | 251 | 248 | 251 | 6,000 |
| 1999/08/12 | 251 | 251 | 251 | 251 | 27,000 |
| 1999/08/11 | 243 | 243 | 243 | 243 | 3,000 |
| 1999/08/10 | 241 | 241 | 241 | 241 | 1,000 |
| 1999/08/09 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/08/06 | 251 | 251 | 250 | 251 | 14,000 |
| 1999/08/05 | 259 | 259 | 250 | 250 | 30,000 |
| 1999/08/04 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/08/03 | 249 | 249 | 249 | 249 | 2,000 |
| 1999/08/02 | 264 | 264 | 259 | 259 | 2,000 |
| 1999/07/30 | 261 | 264 | 257 | 260 | 19,000 |
| 1999/07/29 | 261 | 261 | 251 | 251 | 48,000 |
| 1999/07/28 | 253 | 261 | 253 | 261 | 49,000 |
| 1999/07/27 | 259 | 259 | 259 | 259 | 1,000 |
| 1999/07/26 | 270 | 270 | 262 | 262 | 7,000 |
| 1999/07/23 | 261 | 263 | 261 | 262 | 19,000 |
| 1999/07/22 | 262 | 265 | 261 | 261 | 35,000 |
| 1999/07/21 | 263 | 263 | 263 | 263 | 2,000 |
| 1999/07/19 | 260 | 260 | 260 | 260 | 5,000 |
| 1999/07/16 | 270 | 272 | 264 | 270 | 9,000 |
| 1999/07/15 | 275 | 276 | 272 | 276 | 36,000 |
| 1999/07/14 | 288 | 288 | 273 | 273 | 6,000 |
| 1999/07/13 | 278 | 278 | 278 | 278 | 1,000 |
| 1999/07/12 | 292 | 292 | 276 | 278 | 27,000 |
| 1999/07/09 | 279 | 279 | 279 | 279 | 3,000 |
| 1999/07/08 | 279 | 279 | 279 | 279 | 2,000 |
| 1999/07/07 | 278 | 283 | 273 | 273 | 34,000 |
| 1999/07/06 | 271 | 272 | 271 | 272 | 3,000 |
| 1999/07/05 | 298 | 298 | 273 | 273 | 57,000 |
| 1999/07/02 | 275 | 277 | 273 | 273 | 48,000 |
| 1999/07/01 | 280 | 280 | 272 | 272 | 12,000 |
| 1999/06/30 | 284 | 284 | 277 | 277 | 15,000 |
| 1999/06/29 | 277 | 277 | 277 | 277 | 1,000 |
| 1999/06/28 | 292 | 292 | 292 | 292 | 1,000 |
| 1999/06/25 | 271 | 287 | 271 | 287 | 47,000 |
| 1999/06/24 | 285 | 285 | 271 | 280 | 65,000 |
| 1999/06/23 | 289 | 289 | 285 | 285 | 18,000 |
| 1999/06/22 | 295 | 299 | 295 | 299 | 2,000 |
| 1999/06/21 | 295 | 300 | 295 | 300 | 9,000 |
| 1999/06/18 | 285 | 300 | 277 | 300 | 11,000 |
| 1999/06/17 | 265 | 285 | 265 | 285 | 3,000 |
| 1999/06/16 | 274 | 279 | 271 | 279 | 47,000 |
| 1999/06/15 | 274 | 275 | 270 | 270 | 10,000 |
| 1999/06/14 | 274 | 274 | 274 | 274 | 4,000 |
| 1999/06/11 | 285 | 285 | 275 | 275 | 49,000 |
| 1999/06/10 | 250 | 265 | 250 | 260 | 8,000 |
| 1999/06/09 | 255 | 255 | 250 | 250 | 11,000 |
| 1999/06/08 | 257 | 257 | 255 | 257 | 13,000 |
| 1999/06/07 | 261 | 261 | 261 | 261 | 1,000 |
| 1999/06/04 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/06/03 | 256 | 256 | 250 | 250 | 15,000 |
| 1999/06/02 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/06/01 | 258 | 258 | 253 | 256 | 29,000 |
| 1999/05/31 | 251 | 257 | 245 | 257 | 70,000 |
| 1999/05/28 | 263 | 263 | 251 | 251 | 12,000 |
| 1999/05/27 | 255 | 255 | 255 | 255 | 3,000 |
| 1999/05/26 | 260 | 260 | 259 | 259 | 19,000 |
| 1999/05/25 | 260 | 260 | 257 | 260 | 21,000 |
| 1999/05/24 | 280 | 280 | 280 | 280 | 13,000 |
| 1999/05/21 | 265 | 271 | 261 | 271 | 27,000 |
| 1999/05/20 | 267 | 270 | 262 | 265 | 28,000 |
| 1999/05/19 | 280 | 280 | 272 | 272 | 9,000 |
| 1999/05/18 | 280 | 280 | 270 | 270 | 35,000 |
| 1999/05/17 | 278 | 283 | 278 | 283 | 4,000 |
| 1999/05/14 | 294 | 294 | 293 | 293 | 4,000 |
| 1999/05/13 | 300 | 300 | 297 | 297 | 3,000 |
| 1999/05/12 | 286 | 305 | 286 | 305 | 52,000 |
| 1999/05/11 | 275 | 275 | 270 | 270 | 22,000 |
| 1999/05/10 | 268 | 275 | 268 | 275 | 38,000 |
| 1999/05/07 | 264 | 264 | 260 | 260 | 12,000 |
| 1999/05/06 | 275 | 275 | 263 | 263 | 47,000 |
| 1999/04/30 | 259 | 259 | 259 | 259 | 1,000 |
| 1999/04/28 | 264 | 264 | 264 | 264 | 1,000 |
| 1999/04/27 | 265 | 265 | 260 | 260 | 24,000 |
| 1999/04/26 | 259 | 259 | 259 | 259 | 1,000 |
| 1999/04/23 | 260 | 266 | 251 | 251 | 32,000 |
| 1999/04/22 | 261 | 262 | 260 | 261 | 11,000 |
| 1999/04/21 | 274 | 274 | 274 | 274 | 12,000 |
| 1999/04/20 | 278 | 278 | 274 | 274 | 25,000 |
| 1999/04/19 | 265 | 276 | 265 | 276 | 2,000 |
| 1999/04/16 | 270 | 272 | 265 | 270 | 29,000 |
| 1999/04/15 | 276 | 276 | 265 | 265 | 2,000 |
| 1999/04/14 | 266 | 266 | 261 | 261 | 3,000 |
| 1999/04/13 | 266 | 266 | 261 | 261 | 9,000 |
| 1999/04/12 | 280 | 280 | 261 | 261 | 49,000 |
| 1999/04/09 | 266 | 266 | 266 | 266 | 2,000 |
| 1999/04/08 | 246 | 260 | 246 | 260 | 15,000 |
| 1999/04/07 | 255 | 259 | 250 | 259 | 75,000 |
| 1999/04/06 | 252 | 260 | 252 | 260 | 2,000 |
| 1999/04/05 | 242 | 257 | 242 | 252 | 5,000 |
| 1999/04/02 | 248 | 248 | 240 | 240 | 6,000 |
| 1999/04/01 | 248 | 248 | 248 | 248 | 1,000 |
| 1999/03/31 | 258 | 258 | 250 | 250 | 15,000 |
| 1999/03/30 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/03/29 | 241 | 241 | 241 | 241 | 7,000 |
| 1999/03/26 | 245 | 245 | 245 | 245 | 10,000 |
| 1999/03/25 | 237 | 237 | 237 | 237 | 1,000 |
| 1999/03/24 | 247 | 247 | 247 | 247 | 6,000 |
| 1999/03/23 | 247 | 247 | 247 | 247 | 7,000 |
| 1999/03/19 | 246 | 250 | 246 | 247 | 33,000 |
| 1999/03/18 | 260 | 260 | 250 | 250 | 78,000 |
| 1999/03/17 | 270 | 270 | 255 | 255 | 5,000 |
| 1999/03/16 | 250 | 250 | 247 | 250 | 15,000 |
| 1999/03/15 | 249 | 258 | 249 | 256 | 24,000 |
| 1999/03/12 | 265 | 265 | 265 | 265 | 11,000 |
| 1999/03/11 | 250 | 258 | 248 | 249 | 66,000 |
| 1999/03/10 | 260 | 260 | 250 | 250 | 18,000 |
| 1999/03/09 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/03/08 | 269 | 269 | 243 | 250 | 54,000 |
| 1999/03/05 | 256 | 270 | 250 | 270 | 115,000 |
| 1999/03/04 | 257 | 257 | 250 | 250 | 49,000 |
| 1999/03/03 | 235 | 240 | 235 | 240 | 21,000 |
| 1999/03/02 | 240 | 242 | 235 | 235 | 21,000 |
| 1999/03/01 | 240 | 242 | 240 | 241 | 20,000 |
| 1999/02/26 | 243 | 243 | 241 | 242 | 34,000 |
| 1999/02/25 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/02/24 | 260 | 260 | 260 | 260 | 5,000 |
| 1999/02/23 | 260 | 260 | 260 | 260 | 12,000 |
| 1999/02/22 | 245 | 260 | 242 | 260 | 21,000 |
| 1999/02/19 | 245 | 245 | 243 | 245 | 28,000 |
| 1999/02/18 | 255 | 255 | 243 | 243 | 29,000 |
| 1999/02/17 | 260 | 260 | 250 | 250 | 17,000 |
| 1999/02/16 | 240 | 251 | 240 | 241 | 11,000 |
| 1999/02/15 | 241 | 242 | 240 | 240 | 11,000 |
| 1999/02/12 | 250 | 250 | 250 | 250 | 2,000 |
| 1999/02/10 | 243 | 243 | 241 | 243 | 8,000 |
| 1999/02/09 | 258 | 258 | 241 | 241 | 6,000 |
| 1999/02/08 | 235 | 235 | 235 | 235 | 2,000 |
| 1999/02/05 | 240 | 240 | 240 | 240 | 5,000 |
| 1999/02/04 | 249 | 258 | 245 | 258 | 87,000 |
| 1999/02/03 | 248 | 248 | 248 | 248 | 1,000 |
| 1999/02/02 | 253 | 253 | 253 | 253 | 1,000 |
| 1999/02/01 | 268 | 268 | 268 | 268 | 2,000 |
| 1999/01/29 | 263 | 268 | 263 | 268 | 6,000 |
| 1999/01/28 | 243 | 277 | 243 | 264 | 300,000 |
| 1999/01/27 | 235 | 235 | 230 | 233 | 41,000 |
| 1999/01/26 | 236 | 236 | 230 | 230 | 13,000 |
| 1999/01/25 | 217 | 235 | 217 | 235 | 19,000 |
| 1999/01/22 | 230 | 230 | 230 | 230 | 13,000 |
| 1999/01/21 | 220 | 222 | 220 | 222 | 9,000 |
| 1999/01/20 | 216 | 216 | 216 | 216 | 1,000 |
| 1999/01/19 | 225 | 225 | 215 | 220 | 17,000 |
| 1999/01/18 | 220 | 222 | 220 | 220 | 26,000 |
| 1999/01/14 | 206 | 206 | 206 | 206 | 3,000 |
| 1999/01/13 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/01/12 | 211 | 211 | 211 | 211 | 1,000 |
| 1999/01/11 | 220 | 220 | 211 | 218 | 22,000 |
| 1999/01/08 | 220 | 220 | 210 | 220 | 46,000 |
| 1999/01/07 | 222 | 227 | 216 | 220 | 54,000 |
| 1999/01/06 | 220 | 220 | 214 | 220 | 54,000 |
| 1999/01/05 | 228 | 228 | 219 | 219 | 57,000 |
| 1999/01/04 | 225 | 225 | 218 | 218 | 2,000 |