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 |
|---|---|---|---|---|---|
| 2006/12/29 | 338 | 339 | 338 | 339 | 4,000 |
| 2006/12/28 | 341 | 341 | 337 | 339 | 11,000 |
| 2006/12/27 | 341 | 341 | 340 | 340 | 16,000 |
| 2006/12/26 | 331 | 340 | 331 | 340 | 23,000 |
| 2006/12/25 | 341 | 341 | 336 | 336 | 6,000 |
| 2006/12/22 | 340 | 345 | 340 | 341 | 31,000 |
| 2006/12/21 | 336 | 341 | 335 | 338 | 31,000 |
| 2006/12/20 | 333 | 335 | 331 | 335 | 8,000 |
| 2006/12/19 | 333 | 333 | 328 | 328 | 29,000 |
| 2006/12/18 | 330 | 332 | 330 | 332 | 7,000 |
| 2006/12/15 | 330 | 330 | 328 | 328 | 14,000 |
| 2006/12/14 | 328 | 328 | 326 | 327 | 15,000 |
| 2006/12/13 | 332 | 332 | 328 | 332 | 12,000 |
| 2006/12/12 | 332 | 332 | 329 | 332 | 13,000 |
| 2006/12/11 | 331 | 333 | 331 | 333 | 11,000 |
| 2006/12/08 | 335 | 335 | 329 | 330 | 92,000 |
| 2006/12/07 | 331 | 334 | 331 | 334 | 3,000 |
| 2006/12/06 | 332 | 334 | 330 | 331 | 8,000 |
| 2006/12/05 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/12/04 | 332 | 335 | 332 | 335 | 7,000 |
| 2006/12/01 | 330 | 335 | 330 | 335 | 16,000 |
| 2006/11/30 | 330 | 333 | 330 | 333 | 3,000 |
| 2006/11/29 | 327 | 328 | 323 | 328 | 16,000 |
| 2006/11/28 | 317 | 323 | 317 | 323 | 6,000 |
| 2006/11/27 | 315 | 324 | 315 | 322 | 5,000 |
| 2006/11/24 | 311 | 315 | 311 | 314 | 12,000 |
| 2006/11/22 | 301 | 312 | 301 | 312 | 30,000 |
| 2006/11/21 | 309 | 309 | 302 | 305 | 25,000 |
| 2006/11/20 | 323 | 323 | 307 | 307 | 35,000 |
| 2006/11/17 | 328 | 329 | 322 | 322 | 7,000 |
| 2006/11/16 | 334 | 334 | 329 | 329 | 11,000 |
| 2006/11/15 | 334 | 334 | 331 | 331 | 7,000 |
| 2006/11/14 | 324 | 333 | 324 | 329 | 19,000 |
| 2006/11/13 | 325 | 325 | 321 | 321 | 9,000 |
| 2006/11/10 | 327 | 328 | 325 | 328 | 18,000 |
| 2006/11/09 | 327 | 330 | 327 | 328 | 16,000 |
| 2006/11/08 | 334 | 334 | 325 | 325 | 21,000 |
| 2006/11/07 | 334 | 335 | 334 | 334 | 5,000 |
| 2006/11/06 | 335 | 335 | 333 | 334 | 4,000 |
| 2006/11/02 | 338 | 338 | 334 | 335 | 11,000 |
| 2006/11/01 | 334 | 338 | 332 | 338 | 7,000 |
| 2006/10/31 | 339 | 339 | 333 | 334 | 14,000 |
| 2006/10/30 | 342 | 342 | 336 | 339 | 36,000 |
| 2006/10/27 | 350 | 350 | 346 | 346 | 10,000 |
| 2006/10/26 | 346 | 350 | 346 | 350 | 17,000 |
| 2006/10/25 | 346 | 347 | 345 | 345 | 8,000 |
| 2006/10/24 | 349 | 350 | 345 | 347 | 14,000 |
| 2006/10/23 | 340 | 345 | 340 | 345 | 34,000 |
| 2006/10/20 | 340 | 340 | 337 | 340 | 16,000 |
| 2006/10/19 | 343 | 343 | 338 | 340 | 7,000 |
| 2006/10/18 | 338 | 338 | 334 | 338 | 12,000 |
| 2006/10/17 | 337 | 339 | 337 | 338 | 16,000 |
| 2006/10/16 | 338 | 339 | 337 | 337 | 11,000 |
| 2006/10/13 | 334 | 339 | 333 | 336 | 22,000 |
| 2006/10/12 | 326 | 334 | 326 | 333 | 5,000 |
| 2006/10/11 | 340 | 340 | 327 | 327 | 14,000 |
| 2006/10/10 | 332 | 344 | 332 | 333 | 24,000 |
| 2006/10/06 | 345 | 345 | 337 | 337 | 8,000 |
| 2006/10/05 | 349 | 350 | 345 | 346 | 10,000 |
| 2006/10/04 | 353 | 353 | 344 | 344 | 28,000 |
| 2006/10/03 | 355 | 355 | 351 | 352 | 10,000 |
| 2006/10/02 | 363 | 363 | 358 | 359 | 12,000 |
| 2006/09/29 | 353 | 355 | 353 | 355 | 4,000 |
| 2006/09/28 | 349 | 354 | 349 | 352 | 15,000 |
| 2006/09/27 | 341 | 351 | 341 | 351 | 16,000 |
| 2006/09/26 | 340 | 340 | 338 | 338 | 5,000 |
| 2006/09/25 | 347 | 347 | 330 | 340 | 34,000 |
| 2006/09/22 | 351 | 351 | 349 | 349 | 6,000 |
| 2006/09/21 | 355 | 356 | 351 | 352 | 12,000 |
| 2006/09/20 | 360 | 360 | 356 | 356 | 8,000 |
| 2006/09/19 | 363 | 365 | 362 | 365 | 5,000 |
| 2006/09/15 | 360 | 362 | 357 | 361 | 21,000 |
| 2006/09/14 | 365 | 365 | 362 | 363 | 6,000 |
| 2006/09/13 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/09/12 | 367 | 367 | 365 | 365 | 9,000 |
| 2006/09/11 | 378 | 378 | 372 | 373 | 18,000 |
| 2006/09/08 | 371 | 375 | 371 | 375 | 92,000 |
| 2006/09/07 | 380 | 380 | 371 | 371 | 18,000 |
| 2006/09/06 | 381 | 383 | 380 | 380 | 14,000 |
| 2006/09/05 | 383 | 383 | 380 | 380 | 12,000 |
| 2006/09/04 | 370 | 381 | 370 | 378 | 25,000 |
| 2006/09/01 | 374 | 374 | 373 | 374 | 7,000 |
| 2006/08/31 | 369 | 376 | 369 | 373 | 5,000 |
| 2006/08/30 | 372 | 372 | 371 | 371 | 2,000 |
| 2006/08/29 | 370 | 374 | 370 | 374 | 10,000 |
| 2006/08/28 | 368 | 372 | 367 | 370 | 14,000 |
| 2006/08/25 | 370 | 372 | 367 | 372 | 7,000 |
| 2006/08/24 | 372 | 372 | 369 | 370 | 15,000 |
| 2006/08/23 | 367 | 372 | 367 | 371 | 8,000 |
| 2006/08/22 | 369 | 369 | 363 | 369 | 21,000 |
| 2006/08/21 | 370 | 370 | 368 | 368 | 16,000 |
| 2006/08/18 | 363 | 367 | 363 | 367 | 26,000 |
| 2006/08/17 | 366 | 367 | 361 | 361 | 18,000 |
| 2006/08/16 | 360 | 363 | 359 | 361 | 36,000 |
| 2006/08/15 | 349 | 353 | 346 | 351 | 13,000 |
| 2006/08/14 | 346 | 350 | 346 | 349 | 18,000 |
| 2006/08/11 | 341 | 347 | 341 | 345 | 8,000 |
| 2006/08/10 | 339 | 339 | 338 | 338 | 4,000 |
| 2006/08/09 | 331 | 339 | 331 | 339 | 3,000 |
| 2006/08/08 | 338 | 339 | 334 | 339 | 11,000 |
| 2006/08/07 | 343 | 351 | 338 | 338 | 9,000 |
| 2006/08/04 | 344 | 348 | 344 | 348 | 7,000 |
| 2006/08/03 | 348 | 348 | 342 | 344 | 31,000 |
| 2006/08/02 | 338 | 345 | 337 | 345 | 17,000 |
| 2006/08/01 | 343 | 343 | 342 | 342 | 11,000 |
| 2006/07/31 | 334 | 339 | 334 | 338 | 13,000 |
| 2006/07/28 | 330 | 330 | 328 | 330 | 6,000 |
| 2006/07/27 | 327 | 331 | 326 | 331 | 7,000 |
| 2006/07/26 | 334 | 334 | 328 | 328 | 2,000 |
| 2006/07/25 | 333 | 337 | 333 | 335 | 14,000 |
| 2006/07/24 | 333 | 333 | 328 | 328 | 6,000 |
| 2006/07/21 | 339 | 339 | 335 | 337 | 17,000 |
| 2006/07/20 | 337 | 337 | 334 | 334 | 7,000 |
| 2006/07/19 | 327 | 330 | 325 | 330 | 9,000 |
| 2006/07/18 | 344 | 344 | 328 | 328 | 27,000 |
| 2006/07/14 | 350 | 350 | 341 | 344 | 18,000 |
| 2006/07/13 | 356 | 356 | 352 | 356 | 9,000 |
| 2006/07/12 | 362 | 362 | 355 | 358 | 13,000 |
| 2006/07/11 | 362 | 363 | 362 | 363 | 2,000 |
| 2006/07/10 | 368 | 369 | 363 | 366 | 16,000 |
| 2006/07/07 | 371 | 371 | 368 | 368 | 4,000 |
| 2006/07/06 | 372 | 372 | 369 | 371 | 6,000 |
| 2006/07/05 | 372 | 374 | 372 | 373 | 13,000 |
| 2006/07/04 | 376 | 377 | 374 | 377 | 12,000 |
| 2006/07/03 | 372 | 374 | 372 | 372 | 13,000 |
| 2006/06/30 | 375 | 377 | 370 | 370 | 17,000 |
| 2006/06/29 | 364 | 364 | 360 | 360 | 31,000 |
| 2006/06/28 | 362 | 364 | 361 | 364 | 7,000 |
| 2006/06/27 | 363 | 364 | 362 | 364 | 9,000 |
| 2006/06/26 | 362 | 364 | 360 | 360 | 26,000 |
| 2006/06/23 | 360 | 361 | 357 | 361 | 4,000 |
| 2006/06/22 | 361 | 361 | 357 | 360 | 14,000 |
| 2006/06/21 | 359 | 359 | 355 | 355 | 8,000 |
| 2006/06/20 | 363 | 363 | 357 | 359 | 39,000 |
| 2006/06/19 | 365 | 365 | 360 | 360 | 25,000 |
| 2006/06/16 | 369 | 369 | 357 | 360 | 59,000 |
| 2006/06/15 | 348 | 354 | 348 | 351 | 37,000 |
| 2006/06/14 | 327 | 344 | 327 | 338 | 26,000 |
| 2006/06/13 | 335 | 339 | 330 | 330 | 24,000 |
| 2006/06/12 | 329 | 340 | 327 | 340 | 38,000 |
| 2006/06/09 | 325 | 335 | 321 | 330 | 71,000 |
| 2006/06/08 | 332 | 335 | 329 | 330 | 82,000 |
| 2006/06/07 | 358 | 359 | 341 | 347 | 61,000 |
| 2006/06/06 | 373 | 373 | 358 | 360 | 43,000 |
| 2006/06/05 | 380 | 380 | 379 | 379 | 3,000 |
| 2006/06/02 | 380 | 380 | 355 | 378 | 38,000 |
| 2006/06/01 | 386 | 389 | 379 | 381 | 12,000 |
| 2006/05/31 | 376 | 383 | 376 | 382 | 22,000 |
| 2006/05/30 | 393 | 394 | 389 | 391 | 15,000 |
| 2006/05/29 | 400 | 403 | 393 | 393 | 26,000 |
| 2006/05/26 | 405 | 409 | 400 | 400 | 22,000 |
| 2006/05/25 | 407 | 407 | 401 | 403 | 16,000 |
| 2006/05/24 | 398 | 403 | 398 | 400 | 38,000 |
| 2006/05/23 | 400 | 408 | 398 | 398 | 51,000 |
| 2006/05/22 | 421 | 423 | 400 | 400 | 79,000 |
| 2006/05/19 | 390 | 396 | 390 | 396 | 33,000 |
| 2006/05/18 | 397 | 397 | 383 | 395 | 36,000 |
| 2006/05/17 | 400 | 402 | 397 | 402 | 19,000 |
| 2006/05/16 | 408 | 408 | 400 | 400 | 29,000 |
| 2006/05/15 | 412 | 412 | 405 | 408 | 31,000 |
| 2006/05/12 | 420 | 420 | 413 | 414 | 78,000 |
| 2006/05/11 | 420 | 425 | 420 | 422 | 15,000 |
| 2006/05/10 | 423 | 423 | 415 | 417 | 73,000 |
| 2006/05/09 | 435 | 435 | 426 | 427 | 40,000 |
| 2006/05/08 | 435 | 435 | 434 | 435 | 11,000 |
| 2006/05/02 | 433 | 433 | 429 | 431 | 31,000 |
| 2006/05/01 | 439 | 439 | 431 | 434 | 18,000 |
| 2006/04/28 | 441 | 441 | 435 | 439 | 20,000 |
| 2006/04/27 | 440 | 445 | 439 | 442 | 89,000 |
| 2006/04/26 | 438 | 445 | 437 | 444 | 17,000 |
| 2006/04/25 | 435 | 444 | 435 | 437 | 8,000 |
| 2006/04/24 | 443 | 443 | 435 | 435 | 29,000 |
| 2006/04/21 | 435 | 444 | 435 | 443 | 21,000 |
| 2006/04/20 | 443 | 443 | 435 | 435 | 47,000 |
| 2006/04/19 | 446 | 448 | 442 | 442 | 53,000 |
| 2006/04/18 | 445 | 445 | 441 | 442 | 52,000 |
| 2006/04/17 | 458 | 458 | 444 | 445 | 104,000 |
| 2006/04/14 | 460 | 462 | 459 | 459 | 21,000 |
| 2006/04/13 | 462 | 469 | 459 | 459 | 21,000 |
| 2006/04/12 | 469 | 469 | 459 | 459 | 47,000 |
| 2006/04/11 | 471 | 471 | 465 | 465 | 29,000 |
| 2006/04/10 | 470 | 471 | 466 | 469 | 99,000 |
| 2006/04/07 | 471 | 475 | 467 | 471 | 27,000 |
| 2006/04/06 | 473 | 474 | 469 | 469 | 41,000 |
| 2006/04/05 | 479 | 479 | 468 | 468 | 33,000 |
| 2006/04/04 | 480 | 483 | 478 | 479 | 25,000 |
| 2006/04/03 | 475 | 482 | 475 | 479 | 30,000 |
| 2006/03/31 | 485 | 485 | 470 | 470 | 53,000 |
| 2006/03/30 | 489 | 493 | 480 | 480 | 43,000 |
| 2006/03/29 | 475 | 485 | 475 | 483 | 58,000 |
| 2006/03/28 | 474 | 474 | 466 | 470 | 16,000 |
| 2006/03/27 | 468 | 475 | 468 | 475 | 25,000 |
| 2006/03/24 | 462 | 467 | 462 | 466 | 34,000 |
| 2006/03/23 | 465 | 467 | 459 | 459 | 77,000 |
| 2006/03/22 | 465 | 465 | 462 | 464 | 89,000 |
| 2006/03/20 | 462 | 466 | 460 | 462 | 53,000 |
| 2006/03/17 | 464 | 470 | 459 | 465 | 20,000 |
| 2006/03/16 | 477 | 477 | 467 | 468 | 11,000 |
| 2006/03/15 | 487 | 487 | 474 | 477 | 25,000 |
| 2006/03/14 | 484 | 484 | 479 | 483 | 11,000 |
| 2006/03/13 | 480 | 481 | 479 | 480 | 10,000 |
| 2006/03/10 | 476 | 480 | 473 | 477 | 109,000 |
| 2006/03/09 | 471 | 483 | 470 | 481 | 49,000 |
| 2006/03/08 | 484 | 484 | 471 | 472 | 28,000 |
| 2006/03/07 | 475 | 485 | 474 | 485 | 42,000 |
| 2006/03/06 | 464 | 475 | 464 | 472 | 37,000 |
| 2006/03/03 | 460 | 469 | 459 | 464 | 19,000 |
| 2006/03/02 | 466 | 466 | 459 | 459 | 7,000 |
| 2006/03/01 | 460 | 462 | 452 | 460 | 23,000 |
| 2006/02/28 | 479 | 479 | 460 | 465 | 37,000 |
| 2006/02/27 | 470 | 482 | 469 | 482 | 44,000 |
| 2006/02/24 | 455 | 461 | 455 | 458 | 45,000 |
| 2006/02/23 | 441 | 451 | 441 | 451 | 23,000 |
| 2006/02/22 | 442 | 446 | 437 | 437 | 58,000 |
| 2006/02/21 | 416 | 430 | 416 | 424 | 19,000 |
| 2006/02/20 | 458 | 458 | 415 | 419 | 46,000 |
| 2006/02/17 | 482 | 487 | 450 | 463 | 113,000 |
| 2006/02/16 | 485 | 492 | 481 | 484 | 20,000 |
| 2006/02/15 | 499 | 500 | 480 | 487 | 55,000 |
| 2006/02/14 | 465 | 493 | 455 | 491 | 117,000 |
| 2006/02/13 | 509 | 509 | 461 | 461 | 95,000 |
| 2006/02/10 | 530 | 532 | 496 | 506 | 87,000 |
| 2006/02/09 | 540 | 540 | 521 | 530 | 77,000 |
| 2006/02/08 | 557 | 557 | 540 | 550 | 81,000 |
| 2006/02/07 | 565 | 565 | 553 | 559 | 194,000 |
| 2006/02/06 | 525 | 569 | 524 | 558 | 358,000 |
| 2006/02/03 | 516 | 519 | 515 | 519 | 23,000 |
| 2006/02/02 | 518 | 519 | 513 | 518 | 19,000 |
| 2006/02/01 | 514 | 517 | 511 | 514 | 50,000 |
| 2006/01/31 | 514 | 514 | 512 | 513 | 91,000 |
| 2006/01/30 | 521 | 523 | 518 | 518 | 34,000 |
| 2006/01/27 | 531 | 531 | 506 | 518 | 61,000 |
| 2006/01/26 | 503 | 510 | 503 | 510 | 30,000 |
| 2006/01/25 | 498 | 512 | 498 | 500 | 43,000 |
| 2006/01/24 | 498 | 501 | 496 | 498 | 19,000 |
| 2006/01/23 | 507 | 507 | 486 | 495 | 53,000 |
| 2006/01/20 | 527 | 527 | 515 | 517 | 56,000 |
| 2006/01/19 | 480 | 518 | 480 | 517 | 81,000 |
| 2006/01/18 | 504 | 504 | 450 | 485 | 197,000 |
| 2006/01/17 | 516 | 536 | 504 | 504 | 139,000 |
| 2006/01/16 | 531 | 531 | 515 | 523 | 70,000 |
| 2006/01/13 | 535 | 540 | 532 | 537 | 182,000 |
| 2006/01/12 | 518 | 544 | 518 | 542 | 615,000 |
| 2006/01/11 | 513 | 515 | 498 | 515 | 124,000 |
| 2006/01/10 | 514 | 524 | 510 | 513 | 219,000 |
| 2006/01/06 | 481 | 500 | 481 | 498 | 325,000 |
| 2006/01/05 | 471 | 481 | 467 | 481 | 118,000 |
| 2006/01/04 | 472 | 473 | 467 | 467 | 38,000 |