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 |
|---|---|---|---|---|---|
| 2005/12/30 | 475 | 475 | 466 | 468 | 25,000 |
| 2005/12/29 | 478 | 480 | 472 | 472 | 86,000 |
| 2005/12/28 | 481 | 487 | 475 | 478 | 151,000 |
| 2005/12/27 | 466 | 475 | 463 | 474 | 118,000 |
| 2005/12/26 | 459 | 465 | 456 | 461 | 142,000 |
| 2005/12/22 | 461 | 461 | 457 | 460 | 25,000 |
| 2005/12/21 | 456 | 463 | 455 | 461 | 110,000 |
| 2005/12/20 | 458 | 464 | 458 | 459 | 30,000 |
| 2005/12/19 | 464 | 465 | 459 | 460 | 53,000 |
| 2005/12/16 | 450 | 463 | 450 | 462 | 81,000 |
| 2005/12/15 | 455 | 455 | 450 | 452 | 43,000 |
| 2005/12/14 | 461 | 461 | 454 | 458 | 95,000 |
| 2005/12/13 | 464 | 464 | 456 | 461 | 112,000 |
| 2005/12/12 | 465 | 468 | 460 | 464 | 85,000 |
| 2005/12/09 | 461 | 461 | 450 | 457 | 191,000 |
| 2005/12/08 | 467 | 468 | 459 | 460 | 117,000 |
| 2005/12/07 | 471 | 474 | 467 | 467 | 79,000 |
| 2005/12/06 | 470 | 471 | 466 | 469 | 110,000 |
| 2005/12/05 | 467 | 470 | 466 | 469 | 155,000 |
| 2005/12/02 | 471 | 471 | 464 | 466 | 162,000 |
| 2005/12/01 | 471 | 472 | 462 | 469 | 287,000 |
| 2005/11/30 | 474 | 475 | 471 | 471 | 243,000 |
| 2005/11/29 | 473 | 474 | 470 | 472 | 270,000 |
| 2005/11/28 | 472 | 474 | 466 | 468 | 539,000 |
| 2005/11/25 | 462 | 466 | 451 | 457 | 389,000 |
| 2005/11/24 | 461 | 465 | 451 | 458 | 1,357,000 |
| 2005/11/22 | 428 | 431 | 426 | 426 | 29,000 |
| 2005/11/21 | 428 | 429 | 422 | 422 | 58,000 |
| 2005/11/18 | 422 | 425 | 417 | 418 | 167,000 |
| 2005/11/17 | 417 | 419 | 413 | 414 | 53,000 |
| 2005/11/16 | 421 | 421 | 400 | 415 | 128,000 |
| 2005/11/15 | 430 | 432 | 423 | 424 | 75,000 |
| 2005/11/14 | 435 | 435 | 428 | 430 | 77,000 |
| 2005/11/11 | 430 | 435 | 430 | 432 | 58,000 |
| 2005/11/10 | 435 | 435 | 428 | 430 | 26,000 |
| 2005/11/09 | 439 | 442 | 430 | 430 | 83,000 |
| 2005/11/08 | 432 | 438 | 431 | 438 | 45,000 |
| 2005/11/07 | 439 | 440 | 430 | 431 | 82,000 |
| 2005/11/04 | 436 | 436 | 431 | 435 | 86,000 |
| 2005/11/02 | 439 | 439 | 432 | 435 | 65,000 |
| 2005/11/01 | 439 | 440 | 434 | 437 | 37,000 |
| 2005/10/31 | 446 | 447 | 439 | 441 | 73,000 |
| 2005/10/28 | 443 | 446 | 433 | 446 | 78,000 |
| 2005/10/27 | 431 | 441 | 431 | 440 | 298,000 |
| 2005/10/26 | 438 | 438 | 429 | 432 | 59,000 |
| 2005/10/25 | 429 | 440 | 429 | 435 | 64,000 |
| 2005/10/24 | 440 | 440 | 428 | 430 | 68,000 |
| 2005/10/21 | 438 | 440 | 434 | 436 | 77,000 |
| 2005/10/20 | 454 | 454 | 439 | 443 | 65,000 |
| 2005/10/19 | 451 | 453 | 445 | 447 | 72,000 |
| 2005/10/18 | 452 | 458 | 445 | 453 | 117,000 |
| 2005/10/17 | 473 | 473 | 454 | 457 | 127,000 |
| 2005/10/14 | 458 | 466 | 454 | 463 | 177,000 |
| 2005/10/13 | 457 | 460 | 449 | 457 | 110,000 |
| 2005/10/12 | 449 | 463 | 446 | 447 | 156,000 |
| 2005/10/11 | 439 | 450 | 439 | 445 | 56,000 |
| 2005/10/07 | 435 | 445 | 433 | 443 | 79,000 |
| 2005/10/06 | 451 | 457 | 438 | 441 | 229,000 |
| 2005/10/05 | 455 | 471 | 455 | 461 | 222,000 |
| 2005/10/04 | 453 | 463 | 451 | 452 | 185,000 |
| 2005/10/03 | 465 | 465 | 449 | 457 | 281,000 |
| 2005/09/30 | 485 | 485 | 453 | 465 | 302,000 |
| 2005/09/29 | 479 | 494 | 470 | 481 | 1,213,000 |
| 2005/09/28 | 463 | 475 | 455 | 475 | 440,000 |
| 2005/09/27 | 445 | 446 | 428 | 440 | 269,000 |
| 2005/09/26 | 441 | 451 | 437 | 443 | 139,000 |
| 2005/09/22 | 436 | 446 | 429 | 443 | 341,000 |
| 2005/09/21 | 471 | 471 | 447 | 451 | 499,000 |
| 2005/09/20 | 478 | 487 | 464 | 474 | 573,000 |
| 2005/09/16 | 470 | 498 | 468 | 480 | 1,572,000 |
| 2005/09/15 | 456 | 465 | 452 | 463 | 1,162,000 |
| 2005/09/14 | 438 | 445 | 427 | 438 | 336,000 |
| 2005/09/13 | 420 | 447 | 418 | 441 | 1,322,000 |
| 2005/09/12 | 411 | 421 | 405 | 420 | 440,000 |
| 2005/09/09 | 392 | 411 | 392 | 406 | 816,000 |
| 2005/09/08 | 390 | 405 | 382 | 395 | 893,000 |
| 2005/09/07 | 380 | 407 | 380 | 389 | 1,795,000 |
| 2005/09/06 | 350 | 370 | 350 | 362 | 195,000 |
| 2005/09/05 | 344 | 348 | 344 | 347 | 33,000 |
| 2005/09/02 | 345 | 345 | 341 | 342 | 15,000 |
| 2005/09/01 | 343 | 343 | 342 | 342 | 9,000 |
| 2005/08/31 | 344 | 345 | 341 | 342 | 15,000 |
| 2005/08/30 | 346 | 346 | 343 | 345 | 27,000 |
| 2005/08/29 | 353 | 353 | 347 | 347 | 3,000 |
| 2005/08/26 | 350 | 350 | 348 | 349 | 4,000 |
| 2005/08/25 | 355 | 355 | 348 | 351 | 16,000 |
| 2005/08/24 | 356 | 356 | 350 | 350 | 7,000 |
| 2005/08/23 | 352 | 355 | 351 | 353 | 31,000 |
| 2005/08/22 | 348 | 348 | 347 | 347 | 41,000 |
| 2005/08/19 | 348 | 348 | 346 | 346 | 26,000 |
| 2005/08/18 | 345 | 349 | 345 | 346 | 48,000 |
| 2005/08/17 | 349 | 350 | 347 | 347 | 13,000 |
| 2005/08/16 | 353 | 353 | 345 | 346 | 40,000 |
| 2005/08/15 | 350 | 351 | 348 | 351 | 7,000 |
| 2005/08/12 | 356 | 356 | 351 | 351 | 9,000 |
| 2005/08/11 | 360 | 360 | 354 | 355 | 18,000 |
| 2005/08/10 | 354 | 356 | 353 | 356 | 17,000 |
| 2005/08/09 | 352 | 352 | 348 | 351 | 33,000 |
| 2005/08/08 | 346 | 351 | 344 | 351 | 75,000 |
| 2005/08/05 | 348 | 349 | 345 | 347 | 24,000 |
| 2005/08/04 | 357 | 357 | 342 | 348 | 17,000 |
| 2005/08/03 | 354 | 356 | 354 | 355 | 17,000 |
| 2005/08/02 | 360 | 360 | 355 | 355 | 7,000 |
| 2005/08/01 | 365 | 366 | 363 | 363 | 12,000 |
| 2005/07/29 | 355 | 362 | 353 | 360 | 16,000 |
| 2005/07/28 | 357 | 357 | 350 | 350 | 19,000 |
| 2005/07/27 | 352 | 355 | 352 | 354 | 13,000 |
| 2005/07/26 | 352 | 352 | 350 | 350 | 7,000 |
| 2005/07/25 | 352 | 352 | 352 | 352 | 9,000 |
| 2005/07/22 | 351 | 353 | 350 | 353 | 18,000 |
| 2005/07/21 | 362 | 363 | 356 | 356 | 23,000 |
| 2005/07/20 | 362 | 362 | 360 | 362 | 8,000 |
| 2005/07/19 | 361 | 365 | 361 | 363 | 18,000 |
| 2005/07/15 | 358 | 361 | 358 | 361 | 9,000 |
| 2005/07/14 | 364 | 364 | 362 | 362 | 3,000 |
| 2005/07/13 | 362 | 365 | 362 | 365 | 7,000 |
| 2005/07/12 | 365 | 365 | 358 | 358 | 5,000 |
| 2005/07/11 | 365 | 365 | 361 | 364 | 7,000 |
| 2005/07/08 | 367 | 369 | 365 | 365 | 44,000 |
| 2005/07/07 | 360 | 368 | 359 | 365 | 47,000 |
| 2005/07/06 | 356 | 360 | 356 | 358 | 55,000 |
| 2005/07/05 | 351 | 351 | 351 | 351 | 4,000 |
| 2005/07/04 | 351 | 352 | 348 | 350 | 28,000 |
| 2005/07/01 | 350 | 350 | 345 | 349 | 18,000 |
| 2005/06/30 | 351 | 351 | 347 | 351 | 19,000 |
| 2005/06/29 | 355 | 356 | 353 | 353 | 12,000 |
| 2005/06/28 | 347 | 350 | 347 | 348 | 16,000 |
| 2005/06/27 | 353 | 353 | 347 | 348 | 20,000 |
| 2005/06/24 | 353 | 356 | 353 | 353 | 17,000 |
| 2005/06/23 | 361 | 361 | 358 | 358 | 13,000 |
| 2005/06/22 | 361 | 361 | 351 | 351 | 18,000 |
| 2005/06/21 | 366 | 366 | 358 | 360 | 49,000 |
| 2005/06/20 | 365 | 365 | 360 | 364 | 57,000 |
| 2005/06/17 | 364 | 365 | 360 | 361 | 21,000 |
| 2005/06/16 | 361 | 365 | 361 | 364 | 23,000 |
| 2005/06/15 | 369 | 369 | 361 | 365 | 28,000 |
| 2005/06/14 | 361 | 367 | 361 | 365 | 38,000 |
| 2005/06/13 | 356 | 366 | 355 | 361 | 120,000 |
| 2005/06/10 | 337 | 365 | 337 | 354 | 290,000 |
| 2005/06/09 | 336 | 336 | 336 | 336 | 3,000 |
| 2005/06/08 | 335 | 338 | 333 | 336 | 13,000 |
| 2005/06/07 | 336 | 338 | 333 | 333 | 9,000 |
| 2005/06/06 | 340 | 340 | 336 | 338 | 15,000 |
| 2005/06/03 | 350 | 350 | 345 | 345 | 26,000 |
| 2005/06/02 | 339 | 345 | 339 | 345 | 42,000 |
| 2005/06/01 | 334 | 335 | 334 | 334 | 3,000 |
| 2005/05/31 | 332 | 335 | 331 | 334 | 6,000 |
| 2005/05/30 | 321 | 328 | 319 | 328 | 14,000 |
| 2005/05/27 | 318 | 322 | 318 | 320 | 5,000 |
| 2005/05/26 | 323 | 323 | 319 | 319 | 7,000 |
| 2005/05/25 | 326 | 326 | 323 | 323 | 12,000 |
| 2005/05/24 | 333 | 333 | 328 | 328 | 10,000 |
| 2005/05/23 | 322 | 333 | 322 | 328 | 56,000 |
| 2005/05/20 | 314 | 317 | 308 | 317 | 41,000 |
| 2005/05/19 | 314 | 314 | 313 | 313 | 5,000 |
| 2005/05/18 | 319 | 320 | 316 | 316 | 6,000 |
| 2005/05/17 | 326 | 326 | 319 | 319 | 6,000 |
| 2005/05/16 | 326 | 326 | 325 | 325 | 2,000 |
| 2005/05/13 | 329 | 329 | 328 | 328 | 11,000 |
| 2005/05/12 | 330 | 330 | 329 | 330 | 13,000 |
| 2005/05/11 | 328 | 328 | 328 | 328 | 3,000 |
| 2005/05/10 | 333 | 333 | 331 | 331 | 6,000 |
| 2005/05/09 | 329 | 330 | 328 | 330 | 7,000 |
| 2005/05/06 | 325 | 331 | 325 | 329 | 14,000 |
| 2005/05/02 | 331 | 331 | 326 | 326 | 4,000 |
| 2005/04/28 | 330 | 330 | 327 | 330 | 7,000 |
| 2005/04/27 | 329 | 333 | 326 | 329 | 13,000 |
| 2005/04/26 | 333 | 333 | 333 | 333 | 4,000 |
| 2005/04/25 | 330 | 332 | 328 | 332 | 7,000 |
| 2005/04/22 | 336 | 336 | 335 | 335 | 4,000 |
| 2005/04/21 | 320 | 327 | 320 | 327 | 6,000 |
| 2005/04/20 | 317 | 325 | 317 | 325 | 5,000 |
| 2005/04/19 | 320 | 320 | 315 | 318 | 14,000 |
| 2005/04/18 | 310 | 312 | 309 | 310 | 39,000 |
| 2005/04/15 | 326 | 330 | 321 | 330 | 27,000 |
| 2005/04/14 | 330 | 332 | 330 | 332 | 13,000 |
| 2005/04/13 | 332 | 339 | 332 | 334 | 31,000 |
| 2005/04/12 | 341 | 341 | 326 | 334 | 45,000 |
| 2005/04/11 | 345 | 347 | 340 | 341 | 32,000 |
| 2005/04/08 | 337 | 341 | 337 | 341 | 8,000 |
| 2005/04/07 | 342 | 342 | 337 | 337 | 10,000 |
| 2005/04/06 | 336 | 340 | 335 | 338 | 38,000 |
| 2005/04/05 | 337 | 337 | 331 | 331 | 13,000 |
| 2005/04/04 | 344 | 344 | 332 | 332 | 30,000 |
| 2005/04/01 | 338 | 340 | 336 | 339 | 22,000 |
| 2005/03/31 | 332 | 342 | 327 | 342 | 14,000 |
| 2005/03/30 | 335 | 335 | 325 | 330 | 52,000 |
| 2005/03/29 | 351 | 351 | 339 | 341 | 52,000 |
| 2005/03/28 | 341 | 345 | 340 | 342 | 108,000 |
| 2005/03/25 | 383 | 385 | 358 | 358 | 90,000 |
| 2005/03/24 | 366 | 399 | 366 | 373 | 167,000 |
| 2005/03/23 | 362 | 367 | 362 | 363 | 27,000 |
| 2005/03/22 | 368 | 368 | 360 | 364 | 57,000 |
| 2005/03/18 | 349 | 361 | 349 | 358 | 118,000 |
| 2005/03/17 | 346 | 351 | 343 | 349 | 50,000 |
| 2005/03/16 | 342 | 345 | 341 | 344 | 13,000 |
| 2005/03/15 | 350 | 351 | 345 | 345 | 31,000 |
| 2005/03/14 | 347 | 350 | 347 | 347 | 68,000 |
| 2005/03/11 | 345 | 347 | 341 | 345 | 190,000 |
| 2005/03/10 | 336 | 337 | 333 | 336 | 26,000 |
| 2005/03/09 | 330 | 339 | 329 | 338 | 34,000 |
| 2005/03/08 | 334 | 335 | 327 | 332 | 26,000 |
| 2005/03/07 | 326 | 334 | 326 | 333 | 42,000 |
| 2005/03/04 | 320 | 325 | 320 | 325 | 19,000 |
| 2005/03/03 | 321 | 325 | 321 | 324 | 14,000 |
| 2005/03/02 | 328 | 328 | 321 | 323 | 29,000 |
| 2005/03/01 | 322 | 325 | 320 | 325 | 24,000 |
| 2005/02/28 | 319 | 328 | 317 | 321 | 58,000 |
| 2005/02/25 | 301 | 313 | 301 | 313 | 61,000 |
| 2005/02/24 | 300 | 305 | 297 | 303 | 42,000 |
| 2005/02/23 | 297 | 297 | 293 | 293 | 28,000 |
| 2005/02/22 | 296 | 297 | 295 | 297 | 7,000 |
| 2005/02/21 | 300 | 301 | 299 | 300 | 11,000 |
| 2005/02/18 | 295 | 299 | 295 | 299 | 9,000 |
| 2005/02/17 | 301 | 301 | 295 | 295 | 18,000 |
| 2005/02/16 | 303 | 303 | 302 | 303 | 9,000 |
| 2005/02/15 | 304 | 304 | 304 | 304 | 6,000 |
| 2005/02/14 | 308 | 309 | 304 | 304 | 16,000 |
| 2005/02/10 | 309 | 309 | 308 | 308 | 6,000 |
| 2005/02/09 | 309 | 311 | 309 | 309 | 14,000 |
| 2005/02/08 | 308 | 309 | 307 | 308 | 19,000 |
| 2005/02/07 | 307 | 307 | 302 | 307 | 16,000 |
| 2005/02/04 | 307 | 307 | 305 | 306 | 17,000 |
| 2005/02/03 | 305 | 307 | 301 | 302 | 30,000 |
| 2005/02/02 | 298 | 300 | 296 | 298 | 17,000 |
| 2005/02/01 | 299 | 299 | 298 | 298 | 7,000 |
| 2005/01/31 | 298 | 299 | 298 | 299 | 5,000 |
| 2005/01/28 | 300 | 300 | 298 | 298 | 8,000 |
| 2005/01/27 | 297 | 300 | 296 | 300 | 24,000 |
| 2005/01/26 | 297 | 299 | 296 | 299 | 20,000 |
| 2005/01/25 | 296 | 297 | 295 | 295 | 14,000 |
| 2005/01/24 | 296 | 298 | 294 | 295 | 22,000 |
| 2005/01/21 | 296 | 297 | 296 | 297 | 13,000 |
| 2005/01/20 | 298 | 298 | 297 | 297 | 15,000 |
| 2005/01/19 | 298 | 299 | 298 | 299 | 7,000 |
| 2005/01/18 | 299 | 301 | 299 | 299 | 11,000 |
| 2005/01/17 | 300 | 301 | 298 | 298 | 13,000 |
| 2005/01/14 | 299 | 299 | 294 | 299 | 20,000 |
| 2005/01/13 | 302 | 302 | 298 | 298 | 7,000 |
| 2005/01/12 | 299 | 301 | 299 | 299 | 7,000 |
| 2005/01/11 | 300 | 301 | 298 | 298 | 14,000 |
| 2005/01/07 | 297 | 299 | 297 | 298 | 4,000 |
| 2005/01/06 | 295 | 299 | 295 | 296 | 10,000 |
| 2005/01/05 | 297 | 300 | 297 | 297 | 14,000 |
| 2005/01/04 | 300 | 300 | 299 | 300 | 12,000 |