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 |
|---|---|---|---|---|---|
| 2003/12/30 | 270 | 270 | 265 | 265 | 3,000 |
| 2003/12/29 | 266 | 266 | 265 | 265 | 3,000 |
| 2003/12/26 | 261 | 264 | 261 | 264 | 3,000 |
| 2003/12/25 | 262 | 265 | 262 | 265 | 4,000 |
| 2003/12/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/12/22 | 262 | 267 | 262 | 264 | 15,000 |
| 2003/12/19 | 264 | 264 | 262 | 262 | 13,000 |
| 2003/12/18 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/12/17 | 267 | 268 | 267 | 267 | 7,000 |
| 2003/12/16 | 270 | 270 | 267 | 267 | 5,000 |
| 2003/12/15 | 272 | 275 | 272 | 275 | 5,000 |
| 2003/12/12 | 273 | 273 | 270 | 272 | 90,000 |
| 2003/12/11 | 273 | 273 | 272 | 272 | 9,000 |
| 2003/12/10 | 275 | 276 | 275 | 275 | 6,000 |
| 2003/12/09 | 269 | 279 | 269 | 279 | 19,000 |
| 2003/12/08 | 281 | 281 | 271 | 271 | 3,000 |
| 2003/12/05 | 277 | 278 | 277 | 278 | 5,000 |
| 2003/12/04 | 282 | 282 | 281 | 281 | 11,000 |
| 2003/12/03 | 277 | 280 | 277 | 279 | 5,000 |
| 2003/12/02 | 274 | 276 | 274 | 276 | 4,000 |
| 2003/12/01 | 272 | 276 | 272 | 276 | 2,000 |
| 2003/11/28 | 276 | 280 | 276 | 280 | 4,000 |
| 2003/11/27 | 280 | 282 | 280 | 282 | 17,000 |
| 2003/11/26 | 284 | 284 | 272 | 272 | 4,000 |
| 2003/11/25 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/11/21 | 285 | 295 | 285 | 290 | 19,000 |
| 2003/11/20 | 286 | 290 | 284 | 289 | 34,000 |
| 2003/11/19 | 291 | 291 | 286 | 286 | 10,000 |
| 2003/11/18 | 285 | 291 | 285 | 291 | 11,000 |
| 2003/11/17 | 299 | 299 | 286 | 291 | 13,000 |
| 2003/11/14 | 296 | 297 | 295 | 297 | 17,000 |
| 2003/11/13 | 295 | 295 | 290 | 295 | 15,000 |
| 2003/11/12 | 292 | 292 | 287 | 287 | 5,000 |
| 2003/11/11 | 296 | 296 | 280 | 280 | 6,000 |
| 2003/11/10 | 295 | 299 | 292 | 299 | 8,000 |
| 2003/11/07 | 290 | 293 | 285 | 291 | 24,000 |
| 2003/11/06 | 295 | 295 | 291 | 291 | 6,000 |
| 2003/11/05 | 290 | 291 | 289 | 291 | 4,000 |
| 2003/11/04 | 291 | 297 | 290 | 290 | 14,000 |
| 2003/10/31 | 295 | 295 | 286 | 290 | 13,000 |
| 2003/10/30 | 295 | 296 | 293 | 293 | 12,000 |
| 2003/10/29 | 291 | 291 | 291 | 291 | 2,000 |
| 2003/10/28 | 290 | 290 | 286 | 286 | 13,000 |
| 2003/10/27 | 282 | 290 | 282 | 290 | 6,000 |
| 2003/10/24 | 281 | 290 | 281 | 287 | 24,000 |
| 2003/10/23 | 285 | 290 | 284 | 286 | 31,000 |
| 2003/10/22 | 287 | 296 | 287 | 292 | 16,000 |
| 2003/10/21 | 293 | 293 | 285 | 287 | 14,000 |
| 2003/10/20 | 290 | 290 | 290 | 290 | 6,000 |
| 2003/10/17 | 291 | 294 | 283 | 290 | 33,000 |
| 2003/10/16 | 295 | 297 | 284 | 285 | 45,000 |
| 2003/10/15 | 287 | 292 | 287 | 288 | 9,000 |
| 2003/10/14 | 284 | 300 | 282 | 283 | 28,000 |
| 2003/10/10 | 280 | 285 | 280 | 285 | 29,000 |
| 2003/10/09 | 281 | 287 | 281 | 282 | 16,000 |
| 2003/10/08 | 283 | 286 | 283 | 286 | 3,000 |
| 2003/10/07 | 280 | 287 | 280 | 281 | 11,000 |
| 2003/10/06 | 278 | 278 | 276 | 276 | 4,000 |
| 2003/10/03 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/10/02 | 266 | 269 | 266 | 269 | 3,000 |
| 2003/10/01 | 264 | 269 | 264 | 264 | 13,000 |
| 2003/09/30 | 260 | 266 | 260 | 266 | 10,000 |
| 2003/09/29 | 270 | 271 | 265 | 265 | 6,000 |
| 2003/09/26 | 279 | 279 | 273 | 273 | 5,000 |
| 2003/09/25 | 274 | 274 | 274 | 274 | 6,000 |
| 2003/09/24 | 284 | 284 | 279 | 279 | 5,000 |
| 2003/09/22 | 290 | 290 | 285 | 285 | 12,000 |
| 2003/09/19 | 286 | 289 | 285 | 289 | 9,000 |
| 2003/09/18 | 288 | 290 | 284 | 285 | 38,000 |
| 2003/09/17 | 284 | 286 | 283 | 286 | 22,000 |
| 2003/09/16 | 289 | 290 | 284 | 284 | 16,000 |
| 2003/09/12 | 292 | 293 | 287 | 287 | 98,000 |
| 2003/09/11 | 282 | 289 | 282 | 289 | 12,000 |
| 2003/09/10 | 280 | 284 | 280 | 282 | 20,000 |
| 2003/09/09 | 280 | 286 | 280 | 282 | 38,000 |
| 2003/09/08 | 284 | 284 | 282 | 282 | 11,000 |
| 2003/09/05 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/09/04 | 285 | 287 | 284 | 284 | 40,000 |
| 2003/09/03 | 285 | 285 | 285 | 285 | 9,000 |
| 2003/09/02 | 285 | 285 | 283 | 285 | 12,000 |
| 2003/09/01 | 285 | 285 | 285 | 285 | 6,000 |
| 2003/08/29 | 285 | 285 | 285 | 285 | 6,000 |
| 2003/08/28 | 290 | 290 | 285 | 285 | 24,000 |
| 2003/08/27 | 285 | 286 | 284 | 286 | 21,000 |
| 2003/08/26 | 285 | 285 | 285 | 285 | 8,000 |
| 2003/08/25 | 285 | 286 | 285 | 285 | 14,000 |
| 2003/08/22 | 289 | 289 | 289 | 289 | 3,000 |
| 2003/08/21 | 285 | 295 | 280 | 295 | 72,000 |
| 2003/08/20 | 289 | 290 | 288 | 290 | 23,000 |
| 2003/08/19 | 299 | 301 | 295 | 295 | 30,000 |
| 2003/08/18 | 300 | 301 | 297 | 297 | 14,000 |
| 2003/08/15 | 300 | 300 | 290 | 294 | 27,000 |
| 2003/08/14 | 286 | 290 | 286 | 289 | 28,000 |
| 2003/08/13 | 283 | 283 | 280 | 282 | 11,000 |
| 2003/08/12 | 280 | 281 | 280 | 280 | 10,000 |
| 2003/08/11 | 280 | 281 | 275 | 280 | 20,000 |
| 2003/08/08 | 280 | 284 | 275 | 275 | 40,000 |
| 2003/08/07 | 290 | 290 | 285 | 285 | 15,000 |
| 2003/08/06 | 281 | 292 | 263 | 286 | 44,000 |
| 2003/08/05 | 301 | 301 | 288 | 288 | 27,000 |
| 2003/08/04 | 293 | 305 | 293 | 300 | 58,000 |
| 2003/08/01 | 285 | 291 | 282 | 287 | 30,000 |
| 2003/07/31 | 281 | 281 | 280 | 281 | 17,000 |
| 2003/07/30 | 280 | 285 | 280 | 282 | 14,000 |
| 2003/07/29 | 285 | 285 | 280 | 280 | 29,000 |
| 2003/07/28 | 280 | 284 | 280 | 280 | 19,000 |
| 2003/07/25 | 277 | 282 | 276 | 278 | 53,000 |
| 2003/07/24 | 279 | 285 | 278 | 282 | 46,000 |
| 2003/07/23 | 278 | 280 | 278 | 278 | 33,000 |
| 2003/07/22 | 278 | 278 | 274 | 278 | 37,000 |
| 2003/07/18 | 273 | 275 | 273 | 274 | 38,000 |
| 2003/07/17 | 271 | 275 | 271 | 271 | 37,000 |
| 2003/07/16 | 272 | 275 | 271 | 274 | 38,000 |
| 2003/07/15 | 275 | 275 | 271 | 273 | 37,000 |
| 2003/07/14 | 272 | 276 | 272 | 276 | 13,000 |
| 2003/07/11 | 270 | 276 | 270 | 275 | 36,000 |
| 2003/07/10 | 267 | 275 | 265 | 275 | 32,000 |
| 2003/07/09 | 273 | 273 | 269 | 270 | 42,000 |
| 2003/07/08 | 270 | 273 | 269 | 273 | 47,000 |
| 2003/07/07 | 261 | 264 | 259 | 263 | 29,000 |
| 2003/07/04 | 259 | 259 | 256 | 256 | 30,000 |
| 2003/07/03 | 259 | 259 | 255 | 256 | 24,000 |
| 2003/07/02 | 251 | 256 | 251 | 251 | 37,000 |
| 2003/07/01 | 250 | 252 | 248 | 250 | 19,000 |
| 2003/06/30 | 250 | 252 | 244 | 252 | 14,000 |
| 2003/06/27 | 253 | 256 | 250 | 250 | 17,000 |
| 2003/06/26 | 243 | 251 | 243 | 249 | 46,000 |
| 2003/06/25 | 246 | 247 | 246 | 246 | 8,000 |
| 2003/06/24 | 244 | 245 | 244 | 245 | 28,000 |
| 2003/06/23 | 245 | 245 | 240 | 245 | 10,000 |
| 2003/06/20 | 240 | 244 | 235 | 240 | 33,000 |
| 2003/06/19 | 245 | 246 | 243 | 243 | 36,000 |
| 2003/06/18 | 242 | 243 | 239 | 239 | 20,000 |
| 2003/06/17 | 242 | 246 | 240 | 241 | 47,000 |
| 2003/06/16 | 240 | 246 | 236 | 242 | 26,000 |
| 2003/06/13 | 242 | 245 | 241 | 245 | 84,000 |
| 2003/06/12 | 239 | 240 | 235 | 235 | 29,000 |
| 2003/06/11 | 240 | 240 | 240 | 240 | 13,000 |
| 2003/06/10 | 232 | 240 | 232 | 235 | 27,000 |
| 2003/06/09 | 239 | 239 | 226 | 235 | 14,000 |
| 2003/06/06 | 239 | 239 | 233 | 238 | 8,000 |
| 2003/06/05 | 243 | 243 | 235 | 235 | 21,000 |
| 2003/06/04 | 235 | 239 | 235 | 238 | 7,000 |
| 2003/06/03 | 231 | 239 | 231 | 239 | 19,000 |
| 2003/06/02 | 235 | 236 | 235 | 236 | 8,000 |
| 2003/05/30 | 232 | 237 | 232 | 233 | 43,000 |
| 2003/05/29 | 230 | 232 | 230 | 230 | 7,000 |
| 2003/05/28 | 227 | 230 | 226 | 230 | 22,000 |
| 2003/05/27 | 231 | 232 | 230 | 230 | 31,000 |
| 2003/05/26 | 230 | 231 | 227 | 227 | 47,000 |
| 2003/05/23 | 229 | 233 | 227 | 230 | 38,000 |
| 2003/05/22 | 229 | 231 | 228 | 230 | 23,000 |
| 2003/05/21 | 220 | 234 | 220 | 230 | 101,000 |
| 2003/05/20 | 220 | 220 | 215 | 215 | 7,000 |
| 2003/05/19 | 224 | 224 | 220 | 220 | 9,000 |
| 2003/05/16 | 214 | 222 | 214 | 222 | 24,000 |
| 2003/05/15 | 220 | 220 | 219 | 219 | 3,000 |
| 2003/05/14 | 215 | 222 | 210 | 221 | 32,000 |
| 2003/05/13 | 220 | 220 | 218 | 218 | 3,000 |
| 2003/05/12 | 210 | 211 | 210 | 210 | 11,000 |
| 2003/05/09 | 207 | 215 | 206 | 215 | 30,000 |
| 2003/05/08 | 211 | 211 | 203 | 208 | 11,000 |
| 2003/05/07 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/05/06 | 220 | 220 | 214 | 215 | 4,000 |
| 2003/05/02 | 217 | 220 | 216 | 217 | 16,000 |
| 2003/05/01 | 216 | 220 | 215 | 217 | 12,000 |
| 2003/04/30 | 217 | 217 | 215 | 216 | 15,000 |
| 2003/04/28 | 215 | 215 | 210 | 210 | 18,000 |
| 2003/04/25 | 215 | 215 | 215 | 215 | 12,000 |
| 2003/04/24 | 215 | 217 | 212 | 215 | 15,000 |
| 2003/04/23 | 212 | 214 | 210 | 211 | 18,000 |
| 2003/04/22 | 210 | 211 | 210 | 211 | 13,000 |
| 2003/04/21 | 211 | 211 | 209 | 209 | 7,000 |
| 2003/04/18 | 213 | 213 | 205 | 210 | 7,000 |
| 2003/04/17 | 211 | 214 | 210 | 213 | 11,000 |
| 2003/04/16 | 203 | 215 | 203 | 214 | 22,000 |
| 2003/04/15 | 206 | 208 | 204 | 208 | 17,000 |
| 2003/04/14 | 206 | 206 | 205 | 206 | 22,000 |
| 2003/04/11 | 209 | 209 | 203 | 207 | 11,000 |
| 2003/04/10 | 205 | 209 | 205 | 209 | 14,000 |
| 2003/04/09 | 205 | 209 | 204 | 209 | 17,000 |
| 2003/04/08 | 205 | 207 | 201 | 207 | 40,000 |
| 2003/04/07 | 203 | 204 | 201 | 201 | 24,000 |
| 2003/04/04 | 203 | 206 | 200 | 201 | 82,000 |
| 2003/04/03 | 204 | 210 | 203 | 203 | 39,000 |
| 2003/04/02 | 198 | 200 | 198 | 198 | 10,000 |
| 2003/04/01 | 195 | 198 | 195 | 198 | 7,000 |
| 2003/03/31 | 203 | 203 | 198 | 198 | 4,000 |
| 2003/03/28 | 200 | 203 | 198 | 198 | 8,000 |
| 2003/03/27 | 202 | 202 | 200 | 200 | 8,000 |
| 2003/03/26 | 200 | 204 | 200 | 204 | 19,000 |
| 2003/03/25 | 199 | 200 | 194 | 200 | 16,000 |
| 2003/03/24 | 194 | 205 | 194 | 204 | 31,000 |
| 2003/03/20 | 196 | 199 | 195 | 199 | 24,000 |
| 2003/03/19 | 194 | 196 | 192 | 196 | 39,000 |
| 2003/03/18 | 195 | 197 | 191 | 197 | 33,000 |
| 2003/03/17 | 195 | 195 | 189 | 195 | 27,000 |
| 2003/03/14 | 185 | 193 | 185 | 191 | 148,000 |
| 2003/03/13 | 190 | 191 | 190 | 190 | 24,000 |
| 2003/03/12 | 184 | 191 | 184 | 187 | 22,000 |
| 2003/03/11 | 185 | 190 | 185 | 188 | 35,000 |
| 2003/03/10 | 179 | 186 | 179 | 185 | 13,000 |
| 2003/03/07 | 195 | 195 | 189 | 189 | 19,000 |
| 2003/03/06 | 190 | 193 | 190 | 193 | 14,000 |
| 2003/03/05 | 196 | 197 | 196 | 196 | 4,000 |
| 2003/03/04 | 194 | 196 | 193 | 196 | 11,000 |
| 2003/03/03 | 185 | 196 | 185 | 193 | 18,000 |
| 2003/02/28 | 185 | 189 | 185 | 189 | 7,000 |
| 2003/02/27 | 185 | 192 | 185 | 186 | 20,000 |
| 2003/02/26 | 184 | 187 | 182 | 187 | 20,000 |
| 2003/02/25 | 182 | 182 | 181 | 181 | 5,000 |
| 2003/02/24 | 186 | 186 | 180 | 183 | 12,000 |
| 2003/02/21 | 191 | 191 | 185 | 186 | 8,000 |
| 2003/02/20 | 186 | 186 | 185 | 186 | 9,000 |
| 2003/02/19 | 192 | 192 | 186 | 188 | 35,000 |
| 2003/02/18 | 195 | 195 | 190 | 192 | 12,000 |
| 2003/02/17 | 194 | 194 | 190 | 190 | 12,000 |
| 2003/02/14 | 187 | 190 | 186 | 190 | 63,000 |
| 2003/02/13 | 186 | 187 | 183 | 187 | 14,000 |
| 2003/02/12 | 185 | 186 | 185 | 186 | 9,000 |
| 2003/02/10 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/02/07 | 178 | 185 | 178 | 185 | 35,000 |
| 2003/02/06 | 185 | 185 | 181 | 183 | 19,000 |
| 2003/02/05 | 174 | 189 | 174 | 186 | 88,000 |
| 2003/02/04 | 172 | 173 | 172 | 173 | 18,000 |
| 2003/02/03 | 171 | 171 | 171 | 171 | 6,000 |
| 2003/01/31 | 170 | 170 | 167 | 169 | 33,000 |
| 2003/01/30 | 168 | 170 | 167 | 170 | 22,000 |
| 2003/01/29 | 171 | 171 | 170 | 170 | 12,000 |
| 2003/01/28 | 170 | 170 | 170 | 170 | 7,000 |
| 2003/01/27 | 171 | 172 | 169 | 169 | 21,000 |
| 2003/01/24 | 176 | 177 | 174 | 175 | 64,000 |
| 2003/01/23 | 170 | 179 | 168 | 179 | 39,000 |
| 2003/01/22 | 173 | 174 | 169 | 170 | 23,000 |
| 2003/01/21 | 166 | 172 | 165 | 172 | 71,000 |
| 2003/01/20 | 163 | 165 | 161 | 165 | 40,000 |
| 2003/01/17 | 164 | 165 | 163 | 163 | 18,000 |
| 2003/01/16 | 164 | 164 | 163 | 164 | 4,000 |
| 2003/01/15 | 166 | 166 | 160 | 160 | 15,000 |
| 2003/01/14 | 159 | 164 | 159 | 164 | 3,000 |
| 2003/01/10 | 156 | 158 | 156 | 158 | 28,000 |
| 2003/01/09 | 155 | 155 | 155 | 155 | 4,000 |
| 2003/01/08 | 160 | 160 | 158 | 158 | 33,000 |
| 2003/01/07 | 167 | 167 | 162 | 162 | 7,000 |
| 2003/01/06 | 172 | 172 | 165 | 166 | 13,000 |