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 |
---|---|---|---|---|---|
2004/12/30 | 303 | 315 | 299 | 300 | 83,000 |
2004/12/29 | 303 | 303 | 299 | 299 | 2,000 |
2004/12/28 | 298 | 301 | 298 | 301 | 2,000 |
2004/12/27 | 301 | 301 | 298 | 298 | 11,000 |
2004/12/24 | 299 | 300 | 298 | 299 | 17,000 |
2004/12/22 | 295 | 299 | 295 | 295 | 31,000 |
2004/12/21 | 291 | 293 | 291 | 293 | 17,000 |
2004/12/20 | 292 | 292 | 290 | 290 | 11,000 |
2004/12/17 | 287 | 291 | 287 | 291 | 16,000 |
2004/12/16 | 287 | 287 | 286 | 287 | 28,000 |
2004/12/15 | 293 | 293 | 292 | 292 | 4,000 |
2004/12/14 | 291 | 291 | 287 | 289 | 6,000 |
2004/12/13 | 288 | 289 | 288 | 288 | 7,000 |
2004/12/10 | 291 | 291 | 285 | 286 | 94,000 |
2004/12/09 | 293 | 295 | 291 | 291 | 30,000 |
2004/12/08 | 288 | 291 | 288 | 290 | 23,000 |
2004/12/07 | 286 | 288 | 285 | 285 | 17,000 |
2004/12/06 | 282 | 287 | 282 | 285 | 14,000 |
2004/12/03 | 285 | 285 | 283 | 285 | 14,000 |
2004/12/02 | 286 | 286 | 282 | 284 | 23,000 |
2004/12/01 | 284 | 284 | 279 | 280 | 21,000 |
2004/11/30 | 283 | 286 | 283 | 286 | 11,000 |
2004/11/29 | 278 | 284 | 276 | 284 | 30,000 |
2004/11/26 | 285 | 286 | 285 | 285 | 7,000 |
2004/11/25 | 289 | 289 | 286 | 287 | 14,000 |
2004/11/24 | 292 | 293 | 287 | 287 | 69,000 |
2004/11/22 | 275 | 280 | 275 | 280 | 16,000 |
2004/11/19 | 277 | 277 | 275 | 275 | 23,000 |
2004/11/18 | 278 | 280 | 275 | 277 | 43,000 |
2004/11/17 | 280 | 280 | 278 | 279 | 11,000 |
2004/11/16 | 280 | 281 | 278 | 278 | 63,000 |
2004/11/15 | 281 | 281 | 276 | 279 | 17,000 |
2004/11/12 | 274 | 280 | 274 | 280 | 13,000 |
2004/11/11 | 280 | 285 | 277 | 277 | 42,000 |
2004/11/10 | 277 | 280 | 277 | 280 | 22,000 |
2004/11/09 | 282 | 282 | 273 | 277 | 41,000 |
2004/11/08 | 287 | 289 | 281 | 282 | 52,000 |
2004/11/05 | 291 | 291 | 284 | 287 | 13,000 |
2004/11/04 | 298 | 298 | 287 | 291 | 27,000 |
2004/11/02 | 295 | 297 | 295 | 297 | 10,000 |
2004/11/01 | 295 | 295 | 292 | 295 | 14,000 |
2004/10/29 | 294 | 294 | 294 | 294 | 1,000 |
2004/10/28 | 295 | 297 | 294 | 296 | 11,000 |
2004/10/27 | 298 | 302 | 297 | 298 | 52,000 |
2004/10/26 | 298 | 299 | 298 | 299 | 6,000 |
2004/10/25 | 300 | 301 | 300 | 301 | 8,000 |
2004/10/22 | 300 | 303 | 300 | 303 | 21,000 |
2004/10/21 | 307 | 308 | 302 | 304 | 88,000 |
2004/10/20 | 305 | 306 | 301 | 301 | 6,000 |
2004/10/19 | 305 | 306 | 305 | 306 | 15,000 |
2004/10/18 | 303 | 305 | 303 | 304 | 3,000 |
2004/10/15 | 305 | 305 | 303 | 303 | 23,000 |
2004/10/14 | 306 | 308 | 306 | 306 | 13,000 |
2004/10/13 | 308 | 310 | 306 | 310 | 13,000 |
2004/10/12 | 311 | 314 | 305 | 306 | 53,000 |
2004/10/08 | 309 | 309 | 305 | 305 | 20,000 |
2004/10/07 | 313 | 316 | 312 | 314 | 14,000 |
2004/10/06 | 317 | 317 | 313 | 313 | 38,000 |
2004/10/05 | 317 | 318 | 315 | 317 | 24,000 |
2004/10/04 | 318 | 320 | 316 | 318 | 40,000 |
2004/10/01 | 320 | 320 | 316 | 316 | 13,000 |
2004/09/30 | 318 | 321 | 316 | 318 | 14,000 |
2004/09/29 | 323 | 323 | 316 | 321 | 35,000 |
2004/09/28 | 331 | 336 | 320 | 321 | 52,000 |
2004/09/27 | 363 | 363 | 335 | 338 | 130,000 |
2004/09/24 | 327 | 350 | 327 | 350 | 333,000 |
2004/09/22 | 320 | 323 | 320 | 323 | 62,000 |
2004/09/21 | 324 | 324 | 320 | 320 | 16,000 |
2004/09/17 | 316 | 321 | 315 | 315 | 11,000 |
2004/09/16 | 315 | 319 | 314 | 316 | 10,000 |
2004/09/15 | 320 | 321 | 320 | 320 | 7,000 |
2004/09/14 | 319 | 319 | 318 | 319 | 5,000 |
2004/09/13 | 314 | 324 | 314 | 319 | 24,000 |
2004/09/10 | 317 | 317 | 307 | 307 | 99,000 |
2004/09/09 | 313 | 316 | 309 | 316 | 7,000 |
2004/09/08 | 305 | 314 | 305 | 314 | 7,000 |
2004/09/07 | 305 | 305 | 303 | 303 | 12,000 |
2004/09/06 | 303 | 304 | 303 | 303 | 19,000 |
2004/09/03 | 303 | 305 | 303 | 305 | 8,000 |
2004/09/02 | 302 | 302 | 300 | 300 | 17,000 |
2004/09/01 | 300 | 302 | 299 | 302 | 4,000 |
2004/08/31 | 294 | 299 | 294 | 299 | 3,000 |
2004/08/30 | 298 | 298 | 294 | 298 | 19,000 |
2004/08/27 | 302 | 302 | 302 | 302 | 1,000 |
2004/08/26 | 299 | 300 | 293 | 293 | 34,000 |
2004/08/25 | 293 | 298 | 293 | 298 | 3,000 |
2004/08/24 | 299 | 299 | 294 | 294 | 5,000 |
2004/08/23 | 300 | 301 | 294 | 294 | 5,000 |
2004/08/20 | 296 | 296 | 295 | 295 | 2,000 |
2004/08/19 | 293 | 295 | 291 | 291 | 7,000 |
2004/08/18 | 293 | 293 | 292 | 292 | 14,000 |
2004/08/17 | 293 | 296 | 293 | 296 | 18,000 |
2004/08/16 | 296 | 296 | 292 | 292 | 5,000 |
2004/08/13 | 298 | 298 | 292 | 292 | 19,000 |
2004/08/12 | 298 | 298 | 294 | 294 | 7,000 |
2004/08/11 | 298 | 299 | 298 | 299 | 5,000 |
2004/08/10 | 299 | 299 | 291 | 297 | 24,000 |
2004/08/09 | 296 | 296 | 295 | 295 | 3,000 |
2004/08/06 | 295 | 299 | 295 | 299 | 4,000 |
2004/08/05 | 300 | 300 | 297 | 298 | 31,000 |
2004/08/04 | 296 | 296 | 290 | 294 | 14,000 |
2004/08/03 | 296 | 296 | 295 | 295 | 2,000 |
2004/08/02 | 296 | 301 | 296 | 301 | 3,000 |
2004/07/30 | 299 | 299 | 296 | 296 | 5,000 |
2004/07/29 | 295 | 295 | 291 | 291 | 8,000 |
2004/07/28 | 295 | 295 | 295 | 295 | 2,000 |
2004/07/27 | 301 | 301 | 295 | 295 | 5,000 |
2004/07/26 | 299 | 299 | 298 | 298 | 8,000 |
2004/07/23 | 299 | 299 | 299 | 299 | 1,000 |
2004/07/22 | 301 | 301 | 301 | 301 | 2,000 |
2004/07/21 | 299 | 299 | 298 | 298 | 14,000 |
2004/07/20 | 291 | 299 | 291 | 299 | 27,000 |
2004/07/16 | 298 | 298 | 293 | 293 | 10,000 |
2004/07/15 | 312 | 312 | 306 | 306 | 8,000 |
2004/07/14 | 317 | 318 | 316 | 316 | 7,000 |
2004/07/13 | 317 | 317 | 317 | 317 | 1,000 |
2004/07/12 | 316 | 322 | 316 | 320 | 18,000 |
2004/07/09 | 316 | 316 | 311 | 311 | 17,000 |
2004/07/08 | 321 | 321 | 309 | 310 | 106,000 |
2004/07/07 | 325 | 325 | 318 | 318 | 6,000 |
2004/07/06 | 320 | 320 | 320 | 320 | 2,000 |
2004/07/05 | 326 | 326 | 319 | 319 | 7,000 |
2004/07/02 | 315 | 321 | 315 | 321 | 11,000 |
2004/07/01 | 318 | 319 | 318 | 318 | 6,000 |
2004/06/30 | 312 | 319 | 312 | 319 | 34,000 |
2004/06/29 | 317 | 317 | 314 | 314 | 2,000 |
2004/06/28 | 312 | 318 | 312 | 313 | 9,000 |
2004/06/25 | 313 | 313 | 313 | 313 | 1,000 |
2004/06/24 | 320 | 320 | 317 | 318 | 11,000 |
2004/06/23 | 315 | 315 | 315 | 315 | 1,000 |
2004/06/22 | 311 | 313 | 311 | 313 | 6,000 |
2004/06/21 | 316 | 319 | 316 | 319 | 15,000 |
2004/06/18 | 322 | 322 | 311 | 311 | 17,000 |
2004/06/17 | 330 | 330 | 322 | 322 | 13,000 |
2004/06/16 | 340 | 340 | 320 | 328 | 51,000 |
2004/06/15 | 308 | 335 | 308 | 325 | 76,000 |
2004/06/14 | 301 | 312 | 301 | 312 | 18,000 |
2004/06/11 | 299 | 300 | 299 | 300 | 106,000 |
2004/06/10 | 298 | 300 | 298 | 300 | 8,000 |
2004/06/09 | 300 | 300 | 297 | 297 | 9,000 |
2004/06/08 | 301 | 301 | 299 | 300 | 10,000 |
2004/06/07 | 299 | 301 | 297 | 301 | 19,000 |
2004/06/04 | 296 | 298 | 296 | 298 | 3,000 |
2004/06/03 | 296 | 296 | 296 | 296 | 2,000 |
2004/06/02 | 294 | 294 | 294 | 294 | 2,000 |
2004/06/01 | 295 | 296 | 295 | 295 | 12,000 |
2004/05/31 | 295 | 295 | 295 | 295 | 2,000 |
2004/05/28 | 296 | 296 | 290 | 290 | 16,000 |
2004/05/27 | 290 | 293 | 290 | 292 | 12,000 |
2004/05/26 | 295 | 295 | 293 | 294 | 24,000 |
2004/05/25 | 289 | 294 | 289 | 290 | 8,000 |
2004/05/24 | 294 | 294 | 288 | 291 | 16,000 |
2004/05/21 | 292 | 294 | 290 | 290 | 20,000 |
2004/05/20 | 289 | 289 | 289 | 289 | 1,000 |
2004/05/19 | 290 | 290 | 290 | 290 | 1,000 |
2004/05/18 | 285 | 290 | 285 | 289 | 20,000 |
2004/05/17 | 289 | 290 | 287 | 288 | 39,000 |
2004/05/14 | 284 | 290 | 284 | 288 | 39,000 |
2004/05/13 | 289 | 289 | 289 | 289 | 6,000 |
2004/05/12 | 290 | 290 | 290 | 290 | 8,000 |
2004/05/11 | 287 | 290 | 287 | 290 | 12,000 |
2004/05/10 | 290 | 295 | 286 | 286 | 33,000 |
2004/05/07 | 287 | 290 | 285 | 290 | 22,000 |
2004/05/06 | 291 | 296 | 288 | 288 | 25,000 |
2004/04/30 | 292 | 296 | 289 | 289 | 35,000 |
2004/04/28 | 296 | 296 | 295 | 295 | 20,000 |
2004/04/27 | 288 | 295 | 288 | 291 | 75,000 |
2004/04/26 | 290 | 295 | 286 | 286 | 21,000 |
2004/04/23 | 294 | 294 | 289 | 289 | 16,000 |
2004/04/22 | 297 | 297 | 294 | 294 | 15,000 |
2004/04/21 | 296 | 296 | 296 | 296 | 3,000 |
2004/04/20 | 293 | 293 | 293 | 293 | 3,000 |
2004/04/19 | 292 | 292 | 289 | 291 | 14,000 |
2004/04/16 | 295 | 295 | 291 | 291 | 14,000 |
2004/04/15 | 295 | 298 | 290 | 290 | 33,000 |
2004/04/14 | 297 | 297 | 293 | 295 | 16,000 |
2004/04/13 | 291 | 295 | 291 | 295 | 4,000 |
2004/04/12 | 290 | 290 | 290 | 290 | 1,000 |
2004/04/09 | 296 | 296 | 291 | 291 | 5,000 |
2004/04/08 | 294 | 295 | 293 | 293 | 18,000 |
2004/04/07 | 295 | 296 | 292 | 294 | 26,000 |
2004/04/06 | 295 | 296 | 290 | 294 | 21,000 |
2004/04/05 | 298 | 298 | 290 | 292 | 38,000 |
2004/04/02 | 295 | 296 | 295 | 296 | 7,000 |
2004/04/01 | 294 | 295 | 291 | 291 | 4,000 |
2004/03/31 | 291 | 291 | 289 | 291 | 4,000 |
2004/03/30 | 295 | 295 | 290 | 291 | 8,000 |
2004/03/29 | 294 | 295 | 294 | 295 | 4,000 |
2004/03/26 | 290 | 293 | 290 | 293 | 5,000 |
2004/03/25 | 289 | 289 | 286 | 287 | 6,000 |
2004/03/24 | 286 | 290 | 286 | 287 | 19,000 |
2004/03/23 | 290 | 290 | 290 | 290 | 3,000 |
2004/03/22 | 289 | 289 | 289 | 289 | 4,000 |
2004/03/19 | 293 | 294 | 293 | 294 | 4,000 |
2004/03/18 | 295 | 297 | 292 | 296 | 20,000 |
2004/03/17 | 289 | 295 | 289 | 295 | 6,000 |
2004/03/16 | 291 | 291 | 288 | 289 | 6,000 |
2004/03/15 | 295 | 295 | 292 | 293 | 6,000 |
2004/03/12 | 286 | 291 | 286 | 290 | 120,000 |
2004/03/11 | 285 | 291 | 285 | 291 | 24,000 |
2004/03/10 | 290 | 292 | 290 | 291 | 22,000 |
2004/03/09 | 287 | 289 | 287 | 289 | 5,000 |
2004/03/08 | 292 | 293 | 288 | 291 | 30,000 |
2004/03/05 | 288 | 292 | 288 | 292 | 28,000 |
2004/03/04 | 294 | 294 | 292 | 292 | 4,000 |
2004/03/03 | 294 | 294 | 292 | 292 | 2,000 |
2004/03/02 | 295 | 295 | 292 | 292 | 12,000 |
2004/03/01 | 296 | 296 | 294 | 294 | 13,000 |
2004/02/27 | 291 | 294 | 288 | 291 | 20,000 |
2004/02/26 | 289 | 289 | 289 | 289 | 3,000 |
2004/02/25 | 288 | 296 | 288 | 296 | 35,000 |
2004/02/24 | 288 | 290 | 287 | 289 | 11,000 |
2004/02/23 | 289 | 292 | 288 | 292 | 8,000 |
2004/02/20 | 289 | 289 | 289 | 289 | 1,000 |
2004/02/19 | 291 | 293 | 286 | 289 | 39,000 |
2004/02/18 | 291 | 291 | 291 | 291 | 12,000 |
2004/02/17 | 290 | 290 | 288 | 288 | 3,000 |
2004/02/16 | 288 | 288 | 286 | 286 | 2,000 |
2004/02/13 | 284 | 284 | 284 | 284 | 2,000 |
2004/02/12 | 287 | 287 | 283 | 284 | 21,000 |
2004/02/10 | 289 | 289 | 287 | 287 | 14,000 |
2004/02/09 | 288 | 290 | 288 | 288 | 19,000 |
2004/02/06 | 285 | 287 | 285 | 287 | 24,000 |
2004/02/05 | 285 | 291 | 285 | 286 | 68,000 |
2004/02/04 | 288 | 290 | 285 | 285 | 10,000 |
2004/02/03 | 291 | 291 | 287 | 287 | 20,000 |
2004/02/02 | 288 | 290 | 288 | 288 | 21,000 |
2004/01/30 | 283 | 290 | 283 | 288 | 22,000 |
2004/01/29 | 280 | 290 | 280 | 283 | 44,000 |
2004/01/28 | 283 | 285 | 283 | 284 | 11,000 |
2004/01/27 | 285 | 291 | 285 | 286 | 27,000 |
2004/01/26 | 288 | 290 | 288 | 288 | 6,000 |
2004/01/23 | 280 | 286 | 277 | 279 | 14,000 |
2004/01/22 | 277 | 284 | 277 | 280 | 14,000 |
2004/01/21 | 280 | 284 | 277 | 280 | 5,000 |
2004/01/20 | 281 | 281 | 278 | 278 | 3,000 |
2004/01/19 | 280 | 281 | 280 | 281 | 9,000 |
2004/01/16 | 275 | 280 | 275 | 279 | 14,000 |
2004/01/15 | 273 | 279 | 272 | 272 | 19,000 |
2004/01/14 | 277 | 280 | 272 | 272 | 30,000 |
2004/01/13 | 274 | 278 | 274 | 278 | 17,000 |
2004/01/09 | 277 | 282 | 272 | 272 | 40,000 |
2004/01/08 | 271 | 273 | 271 | 273 | 14,000 |
2004/01/07 | 266 | 268 | 265 | 268 | 19,000 |
2004/01/06 | 272 | 273 | 267 | 270 | 51,000 |
2004/01/05 | 272 | 272 | 266 | 271 | 30,000 |