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 |
---|---|---|---|---|---|
2002/12/30 | 155 | 159 | 155 | 159 | 2,000 |
2002/12/27 | 153 | 154 | 153 | 153 | 19,000 |
2002/12/26 | 150 | 152 | 150 | 152 | 12,000 |
2002/12/25 | 149 | 152 | 149 | 151 | 88,000 |
2002/12/24 | 148 | 152 | 147 | 149 | 29,000 |
2002/12/20 | 145 | 151 | 138 | 151 | 30,000 |
2002/12/19 | 140 | 144 | 138 | 144 | 26,000 |
2002/12/18 | 150 | 150 | 143 | 143 | 5,000 |
2002/12/17 | 146 | 153 | 146 | 152 | 30,000 |
2002/12/16 | 149 | 149 | 145 | 146 | 10,000 |
2002/12/13 | 155 | 156 | 151 | 151 | 104,000 |
2002/12/12 | 155 | 156 | 154 | 155 | 11,000 |
2002/12/11 | 157 | 157 | 155 | 156 | 23,000 |
2002/12/10 | 155 | 160 | 155 | 160 | 7,000 |
2002/12/09 | 160 | 160 | 156 | 158 | 18,000 |
2002/12/06 | 165 | 165 | 162 | 162 | 22,000 |
2002/12/05 | 161 | 163 | 160 | 162 | 17,000 |
2002/12/04 | 162 | 163 | 160 | 163 | 23,000 |
2002/12/03 | 162 | 163 | 162 | 162 | 8,000 |
2002/12/02 | 160 | 161 | 160 | 161 | 7,000 |
2002/11/29 | 162 | 165 | 162 | 165 | 7,000 |
2002/11/28 | 163 | 164 | 160 | 163 | 9,000 |
2002/11/27 | 162 | 165 | 159 | 165 | 12,000 |
2002/11/26 | 170 | 170 | 160 | 163 | 49,000 |
2002/11/25 | 151 | 163 | 145 | 163 | 33,000 |
2002/11/22 | 154 | 154 | 150 | 153 | 39,000 |
2002/11/21 | 154 | 154 | 150 | 153 | 18,000 |
2002/11/20 | 149 | 151 | 146 | 150 | 35,000 |
2002/11/19 | 155 | 155 | 150 | 150 | 8,000 |
2002/11/18 | 163 | 163 | 156 | 157 | 13,000 |
2002/11/15 | 165 | 165 | 157 | 157 | 8,000 |
2002/11/14 | 160 | 161 | 158 | 161 | 8,000 |
2002/11/13 | 163 | 163 | 160 | 160 | 8,000 |
2002/11/12 | 158 | 163 | 157 | 160 | 24,000 |
2002/11/11 | 155 | 163 | 155 | 163 | 17,000 |
2002/11/08 | 174 | 174 | 170 | 170 | 6,000 |
2002/11/07 | 174 | 177 | 173 | 177 | 25,000 |
2002/11/06 | 173 | 173 | 173 | 173 | 10,000 |
2002/11/05 | 172 | 172 | 172 | 172 | 11,000 |
2002/11/01 | 171 | 174 | 170 | 170 | 12,000 |
2002/10/31 | 170 | 172 | 170 | 171 | 15,000 |
2002/10/30 | 166 | 169 | 166 | 169 | 10,000 |
2002/10/29 | 166 | 167 | 166 | 167 | 3,000 |
2002/10/28 | 169 | 171 | 169 | 171 | 5,000 |
2002/10/25 | 165 | 167 | 164 | 167 | 3,000 |
2002/10/24 | 168 | 168 | 164 | 164 | 8,000 |
2002/10/23 | 163 | 169 | 163 | 169 | 5,000 |
2002/10/22 | 162 | 164 | 162 | 164 | 5,000 |
2002/10/21 | 168 | 168 | 165 | 165 | 11,000 |
2002/10/18 | 167 | 169 | 167 | 167 | 15,000 |
2002/10/17 | 167 | 169 | 166 | 166 | 4,000 |
2002/10/16 | 170 | 171 | 168 | 170 | 14,000 |
2002/10/15 | 168 | 168 | 160 | 166 | 19,000 |
2002/10/11 | 158 | 160 | 158 | 160 | 17,000 |
2002/10/10 | 156 | 156 | 152 | 154 | 10,000 |
2002/10/09 | 163 | 163 | 157 | 157 | 27,000 |
2002/10/08 | 165 | 167 | 162 | 163 | 13,000 |
2002/10/07 | 177 | 177 | 166 | 167 | 11,000 |
2002/10/04 | 184 | 184 | 180 | 184 | 11,000 |
2002/10/03 | 187 | 188 | 187 | 187 | 7,000 |
2002/10/02 | 182 | 186 | 182 | 186 | 9,000 |
2002/10/01 | 184 | 187 | 182 | 187 | 34,000 |
2002/09/30 | 191 | 191 | 183 | 183 | 14,000 |
2002/09/27 | 191 | 191 | 180 | 191 | 20,000 |
2002/09/26 | 188 | 188 | 188 | 188 | 2,000 |
2002/09/25 | 189 | 190 | 189 | 190 | 4,000 |
2002/09/24 | 190 | 190 | 189 | 190 | 10,000 |
2002/09/20 | 189 | 189 | 187 | 187 | 11,000 |
2002/09/19 | 190 | 192 | 189 | 189 | 16,000 |
2002/09/18 | 189 | 189 | 184 | 189 | 3,000 |
2002/09/17 | 185 | 188 | 185 | 187 | 17,000 |
2002/09/13 | 186 | 186 | 184 | 184 | 87,000 |
2002/09/12 | 178 | 185 | 178 | 180 | 43,000 |
2002/09/11 | 181 | 181 | 181 | 181 | 6,000 |
2002/09/10 | 180 | 184 | 180 | 181 | 9,000 |
2002/09/09 | 182 | 183 | 180 | 180 | 18,000 |
2002/09/06 | 184 | 184 | 181 | 181 | 10,000 |
2002/09/05 | 182 | 185 | 180 | 185 | 53,000 |
2002/09/04 | 174 | 180 | 173 | 176 | 28,000 |
2002/09/03 | 188 | 192 | 187 | 187 | 12,000 |
2002/09/02 | 196 | 196 | 166 | 187 | 84,000 |
2002/08/30 | 197 | 201 | 195 | 198 | 28,000 |
2002/08/29 | 200 | 200 | 198 | 199 | 16,000 |
2002/08/28 | 200 | 201 | 199 | 199 | 8,000 |
2002/08/27 | 199 | 202 | 199 | 200 | 12,000 |
2002/08/26 | 197 | 201 | 197 | 200 | 20,000 |
2002/08/23 | 204 | 204 | 198 | 199 | 13,000 |
2002/08/22 | 197 | 201 | 197 | 201 | 18,000 |
2002/08/21 | 196 | 201 | 195 | 197 | 16,000 |
2002/08/20 | 200 | 200 | 195 | 195 | 17,000 |
2002/08/19 | 200 | 203 | 199 | 200 | 16,000 |
2002/08/16 | 202 | 202 | 200 | 200 | 13,000 |
2002/08/15 | 201 | 203 | 201 | 201 | 21,000 |
2002/08/14 | 201 | 202 | 201 | 201 | 16,000 |
2002/08/13 | 201 | 204 | 201 | 204 | 12,000 |
2002/08/12 | 205 | 205 | 201 | 201 | 13,000 |
2002/08/09 | 205 | 210 | 204 | 210 | 13,000 |
2002/08/08 | 206 | 206 | 203 | 206 | 9,000 |
2002/08/07 | 205 | 205 | 202 | 202 | 8,000 |
2002/08/06 | 206 | 208 | 202 | 202 | 9,000 |
2002/08/05 | 209 | 210 | 206 | 206 | 10,000 |
2002/08/02 | 209 | 210 | 207 | 207 | 42,000 |
2002/08/01 | 211 | 211 | 210 | 210 | 7,000 |
2002/07/31 | 212 | 215 | 210 | 211 | 12,000 |
2002/07/30 | 215 | 215 | 215 | 215 | 6,000 |
2002/07/29 | 216 | 219 | 210 | 210 | 14,000 |
2002/07/26 | 215 | 216 | 214 | 214 | 21,000 |
2002/07/25 | 220 | 221 | 216 | 216 | 13,000 |
2002/07/24 | 223 | 223 | 217 | 217 | 19,000 |
2002/07/23 | 219 | 220 | 219 | 220 | 2,000 |
2002/07/22 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/19 | 230 | 230 | 220 | 226 | 15,000 |
2002/07/18 | 212 | 245 | 212 | 245 | 51,000 |
2002/07/17 | 221 | 222 | 215 | 220 | 25,000 |
2002/07/16 | 212 | 223 | 211 | 223 | 59,000 |
2002/07/15 | 227 | 227 | 212 | 212 | 104,000 |
2002/07/12 | 239 | 239 | 227 | 230 | 99,000 |
2002/07/11 | 240 | 240 | 232 | 234 | 223,000 |
2002/07/10 | 235 | 247 | 227 | 239 | 228,000 |
2002/07/09 | 210 | 210 | 207 | 207 | 3,000 |
2002/07/08 | 219 | 219 | 207 | 212 | 16,000 |
2002/07/05 | 209 | 210 | 209 | 210 | 3,000 |
2002/07/04 | 206 | 206 | 206 | 206 | 2,000 |
2002/07/03 | 201 | 205 | 201 | 205 | 18,000 |
2002/07/02 | 201 | 204 | 201 | 204 | 5,000 |
2002/07/01 | 203 | 205 | 200 | 200 | 14,000 |
2002/06/28 | 201 | 202 | 201 | 202 | 3,000 |
2002/06/27 | 205 | 205 | 204 | 204 | 6,000 |
2002/06/26 | 206 | 206 | 200 | 200 | 10,000 |
2002/06/25 | 210 | 210 | 206 | 206 | 14,000 |
2002/06/24 | 206 | 211 | 206 | 211 | 4,000 |
2002/06/21 | 208 | 208 | 206 | 206 | 15,000 |
2002/06/20 | 199 | 203 | 195 | 198 | 76,000 |
2002/06/19 | 210 | 210 | 195 | 198 | 23,000 |
2002/06/18 | 200 | 210 | 200 | 210 | 11,000 |
2002/06/17 | 210 | 210 | 197 | 201 | 10,000 |
2002/06/14 | 221 | 221 | 209 | 210 | 144,000 |
2002/06/13 | 214 | 214 | 206 | 206 | 10,000 |
2002/06/12 | 228 | 228 | 216 | 216 | 9,000 |
2002/06/11 | 223 | 223 | 223 | 223 | 1,000 |
2002/06/10 | 225 | 225 | 223 | 223 | 8,000 |
2002/06/07 | 226 | 226 | 225 | 225 | 25,000 |
2002/06/06 | 228 | 229 | 226 | 227 | 18,000 |
2002/06/05 | 227 | 228 | 227 | 227 | 8,000 |
2002/06/04 | 227 | 228 | 227 | 228 | 4,000 |
2002/06/03 | 228 | 228 | 227 | 227 | 8,000 |
2002/05/31 | 229 | 230 | 228 | 229 | 8,000 |
2002/05/30 | 234 | 234 | 230 | 231 | 55,000 |
2002/05/29 | 234 | 234 | 234 | 234 | 1,000 |
2002/05/28 | 240 | 240 | 231 | 231 | 9,000 |
2002/05/27 | 231 | 235 | 231 | 235 | 8,000 |
2002/05/24 | 233 | 233 | 228 | 228 | 3,000 |
2002/05/23 | 226 | 232 | 226 | 229 | 12,000 |
2002/05/22 | 229 | 231 | 225 | 228 | 20,000 |
2002/05/21 | 225 | 233 | 224 | 224 | 9,000 |
2002/05/20 | 228 | 228 | 220 | 220 | 10,000 |
2002/05/17 | 223 | 223 | 223 | 223 | 1,000 |
2002/05/16 | 226 | 228 | 221 | 228 | 31,000 |
2002/05/15 | 227 | 227 | 225 | 225 | 3,000 |
2002/05/14 | 228 | 229 | 227 | 229 | 24,000 |
2002/05/13 | 229 | 230 | 228 | 228 | 11,000 |
2002/05/10 | 232 | 232 | 230 | 231 | 9,000 |
2002/05/09 | 231 | 238 | 231 | 232 | 8,000 |
2002/05/08 | 232 | 232 | 231 | 231 | 8,000 |
2002/05/07 | 235 | 239 | 231 | 231 | 42,000 |
2002/05/02 | 240 | 240 | 237 | 237 | 7,000 |
2002/05/01 | 245 | 245 | 239 | 242 | 34,000 |
2002/04/30 | 243 | 250 | 242 | 245 | 46,000 |
2002/04/26 | 241 | 249 | 240 | 246 | 63,000 |
2002/04/25 | 234 | 238 | 233 | 238 | 5,000 |
2002/04/24 | 236 | 240 | 236 | 238 | 17,000 |
2002/04/23 | 236 | 240 | 235 | 238 | 16,000 |
2002/04/22 | 234 | 235 | 232 | 234 | 31,000 |
2002/04/19 | 232 | 236 | 232 | 234 | 27,000 |
2002/04/18 | 241 | 241 | 235 | 235 | 72,000 |
2002/04/17 | 235 | 249 | 232 | 238 | 200,000 |
2002/04/16 | 228 | 238 | 227 | 234 | 204,000 |
2002/04/15 | 230 | 231 | 223 | 227 | 187,000 |
2002/04/12 | 206 | 231 | 205 | 230 | 116,000 |
2002/04/11 | 198 | 198 | 196 | 196 | 6,000 |
2002/04/10 | 196 | 198 | 196 | 198 | 8,000 |
2002/04/09 | 202 | 202 | 196 | 197 | 15,000 |
2002/04/08 | 200 | 200 | 198 | 198 | 12,000 |
2002/04/05 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/04 | 192 | 200 | 192 | 200 | 3,000 |
2002/04/03 | 192 | 193 | 192 | 192 | 23,000 |
2002/04/02 | 198 | 198 | 193 | 193 | 20,000 |
2002/04/01 | 197 | 197 | 193 | 193 | 3,000 |
2002/03/29 | 205 | 205 | 199 | 202 | 9,000 |
2002/03/28 | 209 | 209 | 208 | 208 | 3,000 |
2002/03/27 | 204 | 207 | 203 | 207 | 39,000 |
2002/03/26 | 199 | 200 | 199 | 200 | 7,000 |
2002/03/25 | 200 | 200 | 200 | 200 | 10,000 |
2002/03/22 | 196 | 200 | 195 | 200 | 9,000 |
2002/03/20 | 198 | 198 | 195 | 195 | 39,000 |
2002/03/19 | 198 | 198 | 195 | 195 | 10,000 |
2002/03/18 | 204 | 204 | 193 | 195 | 19,000 |
2002/03/15 | 194 | 195 | 194 | 194 | 11,000 |
2002/03/14 | 199 | 199 | 195 | 199 | 13,000 |
2002/03/13 | 200 | 204 | 200 | 204 | 4,000 |
2002/03/12 | 205 | 205 | 200 | 200 | 7,000 |
2002/03/11 | 204 | 204 | 201 | 204 | 8,000 |
2002/03/08 | 203 | 203 | 199 | 199 | 108,000 |
2002/03/07 | 200 | 203 | 200 | 203 | 3,000 |
2002/03/06 | 200 | 202 | 200 | 202 | 6,000 |
2002/03/05 | 202 | 202 | 201 | 201 | 4,000 |
2002/03/04 | 202 | 204 | 200 | 203 | 5,000 |
2002/03/01 | 200 | 201 | 200 | 201 | 2,000 |
2002/02/28 | 202 | 202 | 200 | 200 | 8,000 |
2002/02/27 | 200 | 202 | 200 | 202 | 9,000 |
2002/02/26 | 198 | 198 | 196 | 198 | 7,000 |
2002/02/25 | 191 | 191 | 191 | 191 | 1,000 |
2002/02/22 | 202 | 203 | 199 | 199 | 5,000 |
2002/02/21 | 200 | 203 | 200 | 202 | 5,000 |
2002/02/20 | 186 | 186 | 186 | 186 | 4,000 |
2002/02/19 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/18 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/15 | 200 | 200 | 200 | 200 | 1,000 |
2002/02/14 | 201 | 201 | 200 | 200 | 7,000 |
2002/02/13 | 200 | 201 | 200 | 201 | 6,000 |
2002/02/12 | 195 | 199 | 195 | 199 | 2,000 |
2002/02/08 | 184 | 200 | 184 | 200 | 34,000 |
2002/02/07 | 190 | 190 | 189 | 189 | 2,000 |
2002/02/06 | 200 | 200 | 200 | 200 | 1,000 |
2002/02/05 | 201 | 201 | 201 | 201 | 1,000 |
2002/02/04 | 203 | 203 | 201 | 201 | 11,000 |
2002/02/01 | 202 | 205 | 200 | 205 | 14,000 |
2002/01/31 | 202 | 202 | 202 | 202 | 1,000 |
2002/01/30 | 200 | 200 | 200 | 200 | 2,000 |
2002/01/29 | 201 | 201 | 201 | 201 | 1,000 |
2002/01/28 | 201 | 208 | 201 | 207 | 20,000 |
2002/01/25 | 202 | 203 | 201 | 202 | 13,000 |
2002/01/24 | 205 | 205 | 201 | 201 | 5,000 |
2002/01/23 | 205 | 205 | 205 | 205 | 1,000 |
2002/01/22 | 204 | 210 | 204 | 208 | 9,000 |
2002/01/21 | 209 | 209 | 201 | 201 | 5,000 |
2002/01/18 | 208 | 208 | 203 | 208 | 3,000 |
2002/01/17 | 205 | 205 | 205 | 205 | 1,000 |
2002/01/16 | 206 | 206 | 201 | 205 | 8,000 |
2002/01/15 | 210 | 210 | 204 | 204 | 61,000 |
2002/01/11 | 219 | 219 | 207 | 208 | 38,000 |
2002/01/10 | 211 | 211 | 209 | 209 | 3,000 |
2002/01/09 | 214 | 214 | 214 | 214 | 3,000 |
2002/01/08 | 217 | 217 | 210 | 210 | 8,000 |
2002/01/07 | 220 | 220 | 215 | 218 | 9,000 |
2002/01/04 | 211 | 211 | 207 | 210 | 8,000 |