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 |
---|---|---|---|---|---|
2001/12/28 | 210 | 212 | 210 | 211 | 5,000 |
2001/12/27 | 212 | 212 | 210 | 210 | 31,000 |
2001/12/26 | 212 | 215 | 212 | 212 | 12,000 |
2001/12/25 | 213 | 216 | 212 | 216 | 8,000 |
2001/12/21 | 212 | 212 | 211 | 211 | 6,000 |
2001/12/20 | 217 | 217 | 217 | 217 | 1,000 |
2001/12/19 | 212 | 212 | 210 | 210 | 13,000 |
2001/12/18 | 218 | 220 | 211 | 211 | 10,000 |
2001/12/17 | 215 | 223 | 210 | 223 | 10,000 |
2001/12/14 | 215 | 220 | 213 | 213 | 97,000 |
2001/12/13 | 219 | 230 | 219 | 220 | 11,000 |
2001/12/12 | 225 | 225 | 215 | 218 | 10,000 |
2001/12/11 | 220 | 222 | 215 | 215 | 27,000 |
2001/12/10 | 230 | 232 | 218 | 224 | 38,000 |
2001/12/07 | 238 | 240 | 235 | 235 | 57,000 |
2001/12/06 | 236 | 239 | 233 | 235 | 65,000 |
2001/12/05 | 239 | 239 | 230 | 236 | 42,000 |
2001/12/04 | 227 | 229 | 217 | 222 | 26,000 |
2001/12/03 | 227 | 240 | 227 | 235 | 179,000 |
2001/11/30 | 214 | 232 | 214 | 232 | 69,000 |
2001/11/29 | 205 | 220 | 205 | 210 | 15,000 |
2001/11/28 | 204 | 205 | 204 | 205 | 7,000 |
2001/11/27 | 200 | 200 | 200 | 200 | 1,000 |
2001/11/26 | 205 | 205 | 205 | 205 | 1,000 |
2001/11/22 | 205 | 205 | 205 | 205 | 2,000 |
2001/11/21 | 198 | 202 | 198 | 202 | 11,000 |
2001/11/20 | 204 | 204 | 204 | 204 | 1,000 |
2001/11/19 | 197 | 197 | 197 | 197 | 1,000 |
2001/11/16 | 203 | 203 | 202 | 202 | 4,000 |
2001/11/15 | 199 | 203 | 199 | 203 | 7,000 |
2001/11/14 | 200 | 201 | 200 | 201 | 6,000 |
2001/11/13 | 198 | 198 | 198 | 198 | 2,000 |
2001/11/12 | 200 | 202 | 200 | 202 | 5,000 |
2001/11/09 | 200 | 200 | 193 | 196 | 14,000 |
2001/11/08 | 202 | 202 | 201 | 201 | 3,000 |
2001/11/07 | 200 | 203 | 199 | 203 | 13,000 |
2001/11/06 | 200 | 201 | 200 | 201 | 3,000 |
2001/11/05 | 201 | 201 | 197 | 197 | 2,000 |
2001/11/02 | 198 | 199 | 198 | 199 | 3,000 |
2001/11/01 | 195 | 196 | 193 | 193 | 9,000 |
2001/10/31 | 196 | 204 | 196 | 204 | 7,000 |
2001/10/30 | 203 | 203 | 197 | 200 | 23,000 |
2001/10/29 | 204 | 204 | 202 | 203 | 30,000 |
2001/10/26 | 203 | 204 | 202 | 204 | 25,000 |
2001/10/25 | 199 | 203 | 196 | 203 | 6,000 |
2001/10/24 | 201 | 201 | 200 | 200 | 3,000 |
2001/10/23 | 195 | 195 | 194 | 194 | 2,000 |
2001/10/22 | 199 | 205 | 199 | 200 | 15,000 |
2001/10/19 | 184 | 200 | 184 | 200 | 28,000 |
2001/10/18 | 190 | 190 | 189 | 189 | 24,000 |
2001/10/17 | 194 | 194 | 190 | 190 | 2,000 |
2001/10/16 | 194 | 194 | 194 | 194 | 16,000 |
2001/10/15 | 187 | 204 | 187 | 204 | 11,000 |
2001/10/12 | 204 | 204 | 204 | 204 | 5,000 |
2001/10/11 | 201 | 204 | 200 | 204 | 4,000 |
2001/10/10 | 205 | 205 | 201 | 201 | 4,000 |
2001/10/09 | 204 | 204 | 204 | 204 | 1,000 |
2001/10/05 | 200 | 205 | 200 | 205 | 5,000 |
2001/10/04 | 199 | 199 | 199 | 199 | 20,000 |
2001/10/03 | 194 | 194 | 190 | 190 | 3,000 |
2001/10/02 | 194 | 195 | 194 | 195 | 3,000 |
2001/10/01 | 190 | 190 | 187 | 190 | 9,000 |
2001/09/28 | 189 | 190 | 186 | 186 | 5,000 |
2001/09/27 | 188 | 188 | 188 | 188 | 1,000 |
2001/09/26 | 188 | 188 | 188 | 188 | 2,000 |
2001/09/25 | 192 | 192 | 192 | 192 | 1,000 |
2001/09/21 | 184 | 194 | 181 | 194 | 21,000 |
2001/09/20 | 189 | 190 | 189 | 190 | 6,000 |
2001/09/19 | 189 | 189 | 189 | 189 | 1,000 |
2001/09/18 | 178 | 179 | 178 | 179 | 11,000 |
2001/09/17 | 190 | 190 | 175 | 178 | 6,000 |
2001/09/14 | 176 | 176 | 175 | 175 | 36,000 |
2001/09/13 | 172 | 175 | 172 | 175 | 27,000 |
2001/09/12 | 172 | 179 | 172 | 176 | 30,000 |
2001/09/11 | 187 | 187 | 187 | 187 | 1,000 |
2001/09/10 | 193 | 193 | 193 | 193 | 1,000 |
2001/09/07 | 200 | 200 | 194 | 194 | 11,000 |
2001/09/06 | 190 | 199 | 190 | 195 | 3,000 |
2001/09/05 | 191 | 191 | 190 | 190 | 10,000 |
2001/09/04 | 198 | 199 | 190 | 191 | 6,000 |
2001/09/03 | 200 | 206 | 200 | 200 | 10,000 |
2001/08/31 | 203 | 203 | 202 | 202 | 7,000 |
2001/08/30 | 204 | 209 | 203 | 203 | 5,000 |
2001/08/29 | 209 | 209 | 205 | 205 | 4,000 |
2001/08/28 | 206 | 210 | 206 | 210 | 2,000 |
2001/08/27 | 208 | 208 | 204 | 204 | 11,000 |
2001/08/24 | 202 | 206 | 202 | 206 | 4,000 |
2001/08/23 | 206 | 206 | 202 | 202 | 6,000 |
2001/08/22 | 206 | 207 | 205 | 205 | 33,000 |
2001/08/21 | 210 | 210 | 208 | 208 | 14,000 |
2001/08/20 | 207 | 207 | 207 | 207 | 1,000 |
2001/08/17 | 210 | 210 | 205 | 205 | 5,000 |
2001/08/16 | 211 | 213 | 211 | 211 | 5,000 |
2001/08/15 | 211 | 220 | 211 | 220 | 12,000 |
2001/08/14 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/13 | 210 | 210 | 210 | 210 | 4,000 |
2001/08/10 | 218 | 218 | 213 | 213 | 5,000 |
2001/08/09 | 215 | 215 | 215 | 215 | 1,000 |
2001/08/08 | 215 | 215 | 215 | 215 | 2,000 |
2001/08/07 | 220 | 220 | 219 | 220 | 19,000 |
2001/08/06 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/03 | 219 | 219 | 218 | 218 | 3,000 |
2001/08/02 | 215 | 218 | 215 | 218 | 7,000 |
2001/08/01 | 214 | 219 | 214 | 219 | 8,000 |
2001/07/31 | 210 | 210 | 205 | 206 | 9,000 |
2001/07/30 | 210 | 212 | 210 | 212 | 11,000 |
2001/07/27 | 218 | 218 | 218 | 218 | 1,000 |
2001/07/26 | 219 | 219 | 206 | 207 | 18,000 |
2001/07/25 | 213 | 213 | 213 | 213 | 2,000 |
2001/07/24 | 209 | 215 | 205 | 215 | 20,000 |
2001/07/23 | 210 | 210 | 210 | 210 | 5,000 |
2001/07/19 | 216 | 216 | 212 | 213 | 5,000 |
2001/07/18 | 211 | 219 | 210 | 210 | 31,000 |
2001/07/17 | 217 | 218 | 211 | 211 | 6,000 |
2001/07/16 | 219 | 219 | 219 | 219 | 2,000 |
2001/07/13 | 210 | 224 | 210 | 219 | 8,000 |
2001/07/12 | 210 | 217 | 210 | 212 | 8,000 |
2001/07/11 | 215 | 215 | 209 | 210 | 5,000 |
2001/07/10 | 215 | 215 | 215 | 215 | 3,000 |
2001/07/09 | 213 | 213 | 213 | 213 | 1,000 |
2001/07/06 | 220 | 223 | 213 | 213 | 6,000 |
2001/07/05 | 230 | 230 | 220 | 220 | 17,000 |
2001/07/04 | 224 | 225 | 223 | 225 | 6,000 |
2001/07/03 | 225 | 226 | 223 | 224 | 11,000 |
2001/07/02 | 230 | 231 | 226 | 226 | 12,000 |
2001/06/29 | 224 | 225 | 224 | 224 | 11,000 |
2001/06/28 | 222 | 222 | 220 | 222 | 16,000 |
2001/06/27 | 218 | 221 | 218 | 220 | 12,000 |
2001/06/26 | 220 | 221 | 216 | 216 | 10,000 |
2001/06/25 | 222 | 222 | 214 | 215 | 32,000 |
2001/06/22 | 216 | 219 | 216 | 218 | 5,000 |
2001/06/21 | 215 | 220 | 215 | 216 | 11,000 |
2001/06/20 | 204 | 204 | 204 | 204 | 2,000 |
2001/06/19 | 205 | 207 | 203 | 204 | 7,000 |
2001/06/18 | 202 | 205 | 200 | 205 | 9,000 |
2001/06/15 | 206 | 206 | 202 | 202 | 6,000 |
2001/06/14 | 207 | 207 | 205 | 205 | 4,000 |
2001/06/13 | 207 | 208 | 207 | 207 | 7,000 |
2001/06/12 | 211 | 211 | 211 | 211 | 3,000 |
2001/06/11 | 212 | 212 | 210 | 211 | 22,000 |
2001/06/08 | 211 | 216 | 211 | 212 | 87,000 |
2001/06/07 | 214 | 219 | 214 | 219 | 5,000 |
2001/06/06 | 220 | 220 | 215 | 215 | 3,000 |
2001/06/05 | 220 | 220 | 220 | 220 | 6,000 |
2001/06/04 | 218 | 218 | 214 | 217 | 3,000 |
2001/06/01 | 214 | 214 | 213 | 213 | 7,000 |
2001/05/31 | 215 | 217 | 215 | 216 | 20,000 |
2001/05/30 | 221 | 221 | 214 | 214 | 4,000 |
2001/05/29 | 221 | 221 | 221 | 221 | 5,000 |
2001/05/28 | 220 | 221 | 219 | 221 | 6,000 |
2001/05/25 | 217 | 221 | 217 | 218 | 21,000 |
2001/05/24 | 216 | 216 | 214 | 214 | 8,000 |
2001/05/23 | 213 | 213 | 211 | 211 | 5,000 |
2001/05/22 | 214 | 215 | 214 | 215 | 7,000 |
2001/05/21 | 211 | 214 | 211 | 211 | 6,000 |
2001/05/18 | 217 | 218 | 214 | 214 | 8,000 |
2001/05/17 | 218 | 218 | 209 | 209 | 11,000 |
2001/05/16 | 214 | 214 | 210 | 214 | 7,000 |
2001/05/15 | 206 | 212 | 206 | 212 | 7,000 |
2001/05/14 | 219 | 220 | 215 | 220 | 9,000 |
2001/05/11 | 221 | 221 | 214 | 214 | 13,000 |
2001/05/10 | 219 | 223 | 219 | 223 | 2,000 |
2001/05/09 | 225 | 225 | 220 | 220 | 8,000 |
2001/05/08 | 228 | 228 | 226 | 226 | 9,000 |
2001/05/07 | 236 | 236 | 228 | 228 | 27,000 |
2001/05/02 | 239 | 240 | 233 | 236 | 15,000 |
2001/05/01 | 230 | 235 | 230 | 235 | 7,000 |
2001/04/27 | 236 | 237 | 220 | 231 | 14,000 |
2001/04/26 | 230 | 232 | 228 | 231 | 24,000 |
2001/04/25 | 220 | 225 | 220 | 225 | 10,000 |
2001/04/24 | 216 | 219 | 216 | 219 | 17,000 |
2001/04/23 | 217 | 217 | 213 | 213 | 8,000 |
2001/04/20 | 214 | 216 | 214 | 216 | 10,000 |
2001/04/19 | 210 | 213 | 210 | 213 | 9,000 |
2001/04/18 | 207 | 210 | 207 | 210 | 10,000 |
2001/04/17 | 210 | 210 | 205 | 207 | 13,000 |
2001/04/16 | 207 | 210 | 205 | 206 | 56,000 |
2001/04/13 | 207 | 207 | 206 | 206 | 29,000 |
2001/04/12 | 213 | 213 | 205 | 205 | 19,000 |
2001/04/11 | 210 | 213 | 210 | 213 | 13,000 |
2001/04/10 | 210 | 212 | 210 | 212 | 5,000 |
2001/04/09 | 211 | 211 | 210 | 210 | 7,000 |
2001/04/06 | 216 | 216 | 210 | 210 | 24,000 |
2001/04/05 | 211 | 214 | 210 | 214 | 10,000 |
2001/04/04 | 205 | 207 | 202 | 202 | 5,000 |
2001/04/03 | 196 | 204 | 196 | 204 | 16,000 |
2001/04/02 | 205 | 205 | 195 | 195 | 7,000 |
2001/03/30 | 205 | 205 | 205 | 205 | 1,000 |
2001/03/29 | 205 | 205 | 205 | 205 | 2,000 |
2001/03/28 | 196 | 200 | 196 | 200 | 3,000 |
2001/03/27 | 192 | 205 | 191 | 205 | 14,000 |
2001/03/26 | 200 | 204 | 198 | 204 | 12,000 |
2001/03/23 | 197 | 199 | 195 | 199 | 11,000 |
2001/03/22 | 190 | 190 | 190 | 190 | 4,000 |
2001/03/21 | 189 | 189 | 189 | 189 | 2,000 |
2001/03/19 | 190 | 190 | 186 | 190 | 20,000 |
2001/03/16 | 186 | 186 | 186 | 186 | 2,000 |
2001/03/15 | 180 | 186 | 180 | 186 | 10,000 |
2001/03/14 | 184 | 184 | 182 | 183 | 11,000 |
2001/03/13 | 185 | 185 | 182 | 183 | 3,000 |
2001/03/12 | 186 | 189 | 186 | 189 | 7,000 |
2001/03/09 | 190 | 190 | 185 | 185 | 55,000 |
2001/03/08 | 185 | 185 | 185 | 185 | 2,000 |
2001/03/07 | 189 | 189 | 185 | 185 | 4,000 |
2001/03/06 | 183 | 186 | 183 | 186 | 7,000 |
2001/03/05 | 182 | 186 | 182 | 186 | 6,000 |
2001/03/02 | 189 | 189 | 186 | 186 | 18,000 |
2001/03/01 | 186 | 186 | 186 | 186 | 1,000 |
2001/02/28 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/27 | 193 | 193 | 190 | 192 | 34,000 |
2001/02/26 | 190 | 193 | 190 | 193 | 5,000 |
2001/02/23 | 191 | 191 | 191 | 191 | 1,000 |
2001/02/22 | 193 | 193 | 193 | 193 | 1,000 |
2001/02/21 | 191 | 191 | 191 | 191 | 1,000 |
2001/02/20 | 194 | 194 | 186 | 193 | 11,000 |
2001/02/19 | 186 | 194 | 186 | 194 | 7,000 |
2001/02/16 | 190 | 190 | 185 | 185 | 3,000 |
2001/02/15 | 190 | 190 | 190 | 190 | 3,000 |
2001/02/14 | 190 | 190 | 185 | 190 | 4,000 |
2001/02/13 | 191 | 193 | 185 | 187 | 16,000 |
2001/02/09 | 185 | 185 | 185 | 185 | 1,000 |
2001/02/08 | 186 | 187 | 185 | 185 | 8,000 |
2001/02/07 | 188 | 190 | 188 | 190 | 23,000 |
2001/02/06 | 187 | 188 | 187 | 188 | 7,000 |
2001/02/05 | 191 | 191 | 191 | 191 | 1,000 |
2001/02/02 | 187 | 187 | 184 | 185 | 51,000 |
2001/02/01 | 188 | 188 | 187 | 188 | 27,000 |
2001/01/31 | 190 | 190 | 188 | 188 | 18,000 |
2001/01/30 | 193 | 193 | 187 | 187 | 8,000 |
2001/01/29 | 192 | 198 | 192 | 198 | 10,000 |
2001/01/26 | 193 | 194 | 192 | 192 | 5,000 |
2001/01/25 | 189 | 195 | 186 | 186 | 72,000 |
2001/01/24 | 190 | 190 | 189 | 190 | 3,000 |
2001/01/23 | 188 | 191 | 187 | 191 | 18,000 |
2001/01/22 | 182 | 182 | 182 | 182 | 1,000 |
2001/01/19 | 186 | 186 | 186 | 186 | 1,000 |
2001/01/18 | 187 | 187 | 187 | 187 | 2,000 |
2001/01/17 | 188 | 194 | 188 | 193 | 32,000 |
2001/01/16 | 182 | 188 | 181 | 188 | 14,000 |
2001/01/15 | 177 | 180 | 177 | 180 | 2,000 |
2001/01/12 | 180 | 180 | 180 | 180 | 1,000 |
2001/01/11 | 179 | 180 | 178 | 178 | 43,000 |
2001/01/10 | 180 | 180 | 178 | 178 | 40,000 |
2001/01/09 | 181 | 181 | 180 | 180 | 6,000 |
2001/01/05 | 179 | 179 | 179 | 179 | 7,000 |
2001/01/04 | 191 | 191 | 181 | 181 | 2,000 |