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 |
---|---|---|---|---|---|
2007/12/28 | 368 | 368 | 368 | 368 | 3,000 |
2007/12/27 | 373 | 373 | 369 | 371 | 10,000 |
2007/12/26 | 361 | 375 | 361 | 373 | 21,000 |
2007/12/25 | 359 | 366 | 359 | 366 | 11,000 |
2007/12/21 | 359 | 364 | 359 | 364 | 15,000 |
2007/12/20 | 385 | 385 | 385 | 385 | 1,000 |
2007/12/19 | 368 | 380 | 368 | 380 | 12,000 |
2007/12/18 | 371 | 376 | 371 | 373 | 3,000 |
2007/12/17 | 377 | 382 | 377 | 381 | 3,000 |
2007/12/14 | 389 | 389 | 385 | 385 | 78,000 |
2007/12/13 | 381 | 386 | 381 | 385 | 3,000 |
2007/12/12 | 382 | 391 | 382 | 391 | 11,000 |
2007/12/11 | 384 | 387 | 384 | 387 | 5,000 |
2007/12/10 | 394 | 394 | 394 | 394 | 2,000 |
2007/12/07 | 385 | 397 | 385 | 394 | 6,000 |
2007/12/06 | 394 | 394 | 384 | 384 | 7,000 |
2007/12/05 | 389 | 389 | 389 | 389 | 1,000 |
2007/12/04 | 395 | 395 | 388 | 388 | 7,000 |
2007/12/03 | 395 | 395 | 395 | 395 | 1,000 |
2007/11/30 | 395 | 399 | 389 | 399 | 38,000 |
2007/11/29 | 383 | 395 | 383 | 390 | 35,000 |
2007/11/28 | 378 | 378 | 378 | 378 | 2,000 |
2007/11/27 | 373 | 375 | 373 | 375 | 10,000 |
2007/11/26 | 373 | 373 | 373 | 373 | 4,000 |
2007/11/22 | 376 | 376 | 373 | 373 | 7,000 |
2007/11/21 | 386 | 386 | 386 | 386 | 1,000 |
2007/11/20 | 390 | 390 | 379 | 384 | 6,000 |
2007/11/19 | 383 | 390 | 380 | 389 | 144,000 |
2007/11/16 | 388 | 388 | 388 | 388 | 3,000 |
2007/11/15 | 402 | 402 | 392 | 392 | 3,000 |
2007/11/14 | 385 | 397 | 385 | 397 | 4,000 |
2007/11/13 | 385 | 385 | 385 | 385 | 1,000 |
2007/11/12 | 385 | 385 | 380 | 385 | 7,000 |
2007/11/09 | 392 | 399 | 392 | 399 | 27,000 |
2007/11/08 | 397 | 399 | 392 | 399 | 10,000 |
2007/11/07 | 410 | 412 | 410 | 412 | 2,000 |
2007/11/06 | 409 | 413 | 403 | 411 | 107,000 |
2007/11/05 | 417 | 417 | 414 | 415 | 71,000 |
2007/11/02 | 414 | 421 | 414 | 416 | 13,000 |
2007/11/01 | 416 | 421 | 416 | 421 | 2,000 |
2007/10/31 | 419 | 420 | 419 | 420 | 6,000 |
2007/10/30 | 415 | 419 | 415 | 419 | 5,000 |
2007/10/29 | 423 | 426 | 423 | 425 | 11,000 |
2007/10/26 | 422 | 426 | 421 | 426 | 5,000 |
2007/10/25 | 421 | 424 | 419 | 420 | 12,000 |
2007/10/24 | 418 | 435 | 418 | 435 | 5,000 |
2007/10/23 | 406 | 407 | 402 | 403 | 5,000 |
2007/10/22 | 386 | 404 | 384 | 403 | 9,000 |
2007/10/19 | 409 | 413 | 409 | 411 | 11,000 |
2007/10/18 | 416 | 424 | 416 | 424 | 6,000 |
2007/10/17 | 425 | 425 | 416 | 418 | 9,000 |
2007/10/16 | 433 | 434 | 430 | 434 | 4,000 |
2007/10/15 | 435 | 441 | 433 | 437 | 12,000 |
2007/10/12 | 433 | 437 | 433 | 434 | 11,000 |
2007/10/11 | 435 | 441 | 435 | 436 | 22,000 |
2007/10/10 | 435 | 435 | 435 | 435 | 1,000 |
2007/10/09 | 442 | 442 | 441 | 441 | 4,000 |
2007/10/05 | 440 | 443 | 439 | 442 | 26,000 |
2007/10/04 | 448 | 448 | 441 | 443 | 118,000 |
2007/10/03 | 447 | 450 | 444 | 450 | 14,000 |
2007/10/02 | 442 | 446 | 442 | 446 | 8,000 |
2007/10/01 | 444 | 444 | 437 | 437 | 7,000 |
2007/09/28 | 442 | 442 | 435 | 435 | 9,000 |
2007/09/27 | 435 | 442 | 435 | 442 | 9,000 |
2007/09/26 | 434 | 437 | 434 | 437 | 7,000 |
2007/09/25 | 430 | 430 | 430 | 430 | 9,000 |
2007/09/21 | 438 | 442 | 435 | 437 | 12,000 |
2007/09/20 | 445 | 445 | 443 | 443 | 9,000 |
2007/09/19 | 437 | 449 | 437 | 443 | 24,000 |
2007/09/18 | 441 | 441 | 441 | 441 | 1,000 |
2007/09/14 | 441 | 442 | 436 | 440 | 114,000 |
2007/09/13 | 442 | 442 | 437 | 437 | 3,000 |
2007/09/12 | 435 | 441 | 435 | 441 | 7,000 |
2007/09/11 | 434 | 434 | 434 | 434 | 1,000 |
2007/09/10 | 434 | 439 | 434 | 439 | 4,000 |
2007/09/07 | 441 | 441 | 441 | 441 | 1,000 |
2007/09/06 | 425 | 441 | 424 | 440 | 20,000 |
2007/09/05 | 450 | 450 | 440 | 440 | 5,000 |
2007/09/04 | 451 | 451 | 451 | 451 | 36,000 |
2007/09/03 | 442 | 449 | 442 | 449 | 22,000 |
2007/08/31 | 423 | 439 | 423 | 439 | 18,000 |
2007/08/30 | 422 | 423 | 422 | 423 | 6,000 |
2007/08/29 | 419 | 419 | 419 | 419 | 4,000 |
2007/08/28 | 420 | 420 | 420 | 420 | 1,000 |
2007/08/27 | 425 | 425 | 425 | 425 | 1,000 |
2007/08/24 | 426 | 426 | 421 | 424 | 7,000 |
2007/08/23 | 424 | 427 | 420 | 427 | 14,000 |
2007/08/22 | 418 | 425 | 418 | 425 | 8,000 |
2007/08/21 | 417 | 418 | 414 | 418 | 9,000 |
2007/08/20 | 422 | 422 | 417 | 417 | 18,000 |
2007/08/17 | 430 | 430 | 414 | 418 | 36,000 |
2007/08/16 | 415 | 415 | 409 | 415 | 15,000 |
2007/08/15 | 421 | 423 | 420 | 420 | 15,000 |
2007/08/14 | 439 | 439 | 430 | 430 | 7,000 |
2007/08/13 | 437 | 437 | 432 | 434 | 6,000 |
2007/08/10 | 430 | 440 | 430 | 440 | 20,000 |
2007/08/09 | 436 | 442 | 436 | 440 | 25,000 |
2007/08/08 | 432 | 432 | 427 | 428 | 5,000 |
2007/08/07 | 435 | 437 | 431 | 431 | 21,000 |
2007/08/06 | 427 | 436 | 422 | 434 | 19,000 |
2007/08/03 | 428 | 429 | 425 | 429 | 25,000 |
2007/08/02 | 426 | 426 | 414 | 426 | 24,000 |
2007/08/01 | 426 | 427 | 422 | 422 | 55,000 |
2007/07/31 | 419 | 424 | 417 | 424 | 30,000 |
2007/07/30 | 403 | 412 | 403 | 410 | 13,000 |
2007/07/27 | 404 | 408 | 404 | 408 | 18,000 |
2007/07/26 | 411 | 412 | 411 | 412 | 9,000 |
2007/07/25 | 409 | 413 | 409 | 411 | 4,000 |
2007/07/24 | 409 | 409 | 409 | 409 | 1,000 |
2007/07/23 | 409 | 411 | 409 | 409 | 5,000 |
2007/07/20 | 410 | 415 | 410 | 414 | 41,000 |
2007/07/19 | 410 | 410 | 410 | 410 | 3,000 |
2007/07/18 | 406 | 409 | 406 | 409 | 8,000 |
2007/07/17 | 413 | 413 | 411 | 411 | 5,000 |
2007/07/13 | 416 | 416 | 412 | 413 | 19,000 |
2007/07/12 | 413 | 413 | 413 | 413 | 2,000 |
2007/07/11 | 409 | 411 | 409 | 410 | 4,000 |
2007/07/10 | 411 | 414 | 411 | 413 | 9,000 |
2007/07/09 | 410 | 412 | 410 | 412 | 2,000 |
2007/07/06 | 407 | 407 | 407 | 407 | 5,000 |
2007/07/05 | 406 | 409 | 406 | 409 | 15,000 |
2007/07/04 | 403 | 403 | 403 | 403 | 2,000 |
2007/07/03 | 401 | 406 | 401 | 406 | 2,000 |
2007/07/02 | 402 | 404 | 402 | 404 | 6,000 |
2007/06/29 | 403 | 405 | 401 | 405 | 14,000 |
2007/06/28 | 399 | 399 | 399 | 399 | 1,000 |
2007/06/27 | 401 | 402 | 398 | 399 | 9,000 |
2007/06/26 | 400 | 402 | 399 | 400 | 6,000 |
2007/06/25 | 404 | 404 | 402 | 402 | 3,000 |
2007/06/22 | 404 | 404 | 403 | 403 | 2,000 |
2007/06/21 | 403 | 403 | 403 | 403 | 2,000 |
2007/06/20 | 400 | 404 | 400 | 404 | 2,000 |
2007/06/19 | 400 | 405 | 400 | 402 | 7,000 |
2007/06/18 | 405 | 405 | 404 | 404 | 5,000 |
2007/06/15 | 400 | 404 | 400 | 404 | 125,000 |
2007/06/14 | 399 | 402 | 399 | 402 | 91,000 |
2007/06/13 | 406 | 406 | 406 | 406 | 1,000 |
2007/06/12 | 409 | 409 | 404 | 404 | 4,000 |
2007/06/11 | 411 | 411 | 409 | 409 | 3,000 |
2007/06/08 | 409 | 409 | 405 | 405 | 107,000 |
2007/06/07 | 400 | 408 | 400 | 408 | 10,000 |
2007/06/06 | 403 | 403 | 401 | 402 | 8,000 |
2007/06/05 | 401 | 401 | 401 | 401 | 1,000 |
2007/06/04 | 400 | 403 | 399 | 403 | 8,000 |
2007/06/01 | 404 | 404 | 404 | 404 | 1,000 |
2007/05/31 | 396 | 405 | 396 | 405 | 18,000 |
2007/05/30 | 399 | 399 | 399 | 399 | 1,000 |
2007/05/29 | 400 | 400 | 395 | 400 | 50,000 |
2007/05/28 | 396 | 400 | 396 | 400 | 6,000 |
2007/05/25 | 395 | 401 | 395 | 401 | 13,000 |
2007/05/24 | 405 | 405 | 394 | 396 | 15,000 |
2007/05/23 | 397 | 412 | 396 | 409 | 28,000 |
2007/05/22 | 383 | 390 | 383 | 390 | 7,000 |
2007/05/21 | 397 | 397 | 389 | 393 | 8,000 |
2007/05/18 | 407 | 407 | 398 | 400 | 9,000 |
2007/05/17 | 404 | 410 | 404 | 405 | 21,000 |
2007/05/16 | 398 | 398 | 396 | 396 | 9,000 |
2007/05/15 | 400 | 401 | 400 | 401 | 5,000 |
2007/05/14 | 402 | 404 | 402 | 404 | 3,000 |
2007/05/11 | 395 | 401 | 395 | 401 | 4,000 |
2007/05/10 | 405 | 405 | 402 | 402 | 2,000 |
2007/05/09 | 406 | 406 | 405 | 405 | 3,000 |
2007/05/08 | 404 | 406 | 404 | 406 | 4,000 |
2007/05/07 | 403 | 406 | 402 | 406 | 8,000 |
2007/05/02 | 399 | 402 | 399 | 402 | 5,000 |
2007/05/01 | 387 | 395 | 387 | 394 | 4,000 |
2007/04/27 | 395 | 395 | 392 | 392 | 5,000 |
2007/04/26 | 390 | 393 | 390 | 392 | 5,000 |
2007/04/25 | 389 | 389 | 388 | 388 | 6,000 |
2007/04/24 | 389 | 390 | 389 | 390 | 4,000 |
2007/04/23 | 391 | 392 | 388 | 388 | 6,000 |
2007/04/20 | 392 | 392 | 388 | 388 | 9,000 |
2007/04/19 | 391 | 392 | 391 | 392 | 9,000 |
2007/04/18 | 398 | 400 | 395 | 400 | 15,000 |
2007/04/17 | 405 | 406 | 399 | 399 | 13,000 |
2007/04/16 | 408 | 408 | 406 | 406 | 6,000 |
2007/04/13 | 408 | 408 | 404 | 404 | 11,000 |
2007/04/12 | 410 | 412 | 409 | 411 | 36,000 |
2007/04/11 | 409 | 412 | 409 | 410 | 20,000 |
2007/04/10 | 410 | 410 | 408 | 410 | 7,000 |
2007/04/09 | 410 | 410 | 408 | 410 | 11,000 |
2007/04/06 | 410 | 410 | 407 | 407 | 3,000 |
2007/04/05 | 410 | 410 | 407 | 407 | 3,000 |
2007/04/04 | 403 | 413 | 403 | 411 | 7,000 |
2007/04/03 | 401 | 403 | 401 | 401 | 17,000 |
2007/04/02 | 405 | 406 | 403 | 403 | 12,000 |
2007/03/30 | 406 | 406 | 404 | 404 | 7,000 |
2007/03/29 | 403 | 406 | 403 | 406 | 21,000 |
2007/03/28 | 407 | 407 | 402 | 406 | 6,000 |
2007/03/27 | 410 | 413 | 410 | 412 | 4,000 |
2007/03/26 | 416 | 420 | 416 | 420 | 3,000 |
2007/03/23 | 422 | 422 | 415 | 417 | 15,000 |
2007/03/22 | 416 | 419 | 415 | 419 | 15,000 |
2007/03/20 | 405 | 414 | 405 | 407 | 15,000 |
2007/03/19 | 402 | 405 | 402 | 403 | 14,000 |
2007/03/16 | 410 | 410 | 404 | 404 | 11,000 |
2007/03/15 | 406 | 408 | 404 | 406 | 20,000 |
2007/03/14 | 404 | 408 | 396 | 407 | 17,000 |
2007/03/13 | 408 | 410 | 407 | 408 | 23,000 |
2007/03/12 | 404 | 412 | 404 | 404 | 14,000 |
2007/03/09 | 393 | 407 | 393 | 404 | 92,000 |
2007/03/08 | 382 | 397 | 382 | 397 | 11,000 |
2007/03/07 | 383 | 393 | 383 | 385 | 13,000 |
2007/03/06 | 360 | 381 | 360 | 381 | 24,000 |
2007/03/05 | 378 | 378 | 359 | 361 | 28,000 |
2007/03/02 | 375 | 380 | 375 | 380 | 26,000 |
2007/03/01 | 379 | 379 | 365 | 375 | 25,000 |
2007/02/28 | 369 | 379 | 364 | 377 | 35,000 |
2007/02/27 | 387 | 394 | 384 | 394 | 22,000 |
2007/02/26 | 389 | 390 | 385 | 387 | 34,000 |
2007/02/23 | 378 | 385 | 377 | 384 | 31,000 |
2007/02/22 | 366 | 378 | 364 | 378 | 31,000 |
2007/02/21 | 364 | 365 | 364 | 364 | 4,000 |
2007/02/20 | 359 | 367 | 359 | 364 | 4,000 |
2007/02/19 | 365 | 367 | 364 | 364 | 8,000 |
2007/02/16 | 369 | 369 | 365 | 366 | 8,000 |
2007/02/15 | 365 | 369 | 365 | 369 | 18,000 |
2007/02/14 | 358 | 363 | 358 | 360 | 11,000 |
2007/02/13 | 360 | 362 | 350 | 355 | 19,000 |
2007/02/09 | 357 | 359 | 350 | 359 | 33,000 |
2007/02/08 | 364 | 364 | 357 | 357 | 22,000 |
2007/02/07 | 368 | 368 | 363 | 364 | 13,000 |
2007/02/06 | 368 | 368 | 362 | 365 | 4,000 |
2007/02/05 | 368 | 368 | 363 | 363 | 16,000 |
2007/02/02 | 375 | 375 | 370 | 370 | 33,000 |
2007/02/01 | 360 | 370 | 358 | 370 | 22,000 |
2007/01/31 | 355 | 360 | 354 | 360 | 7,000 |
2007/01/30 | 359 | 362 | 350 | 354 | 28,000 |
2007/01/29 | 356 | 358 | 356 | 356 | 16,000 |
2007/01/26 | 347 | 353 | 346 | 353 | 8,000 |
2007/01/25 | 353 | 354 | 350 | 350 | 20,000 |
2007/01/24 | 348 | 353 | 348 | 352 | 42,000 |
2007/01/23 | 345 | 348 | 344 | 348 | 8,000 |
2007/01/22 | 344 | 345 | 342 | 345 | 23,000 |
2007/01/19 | 342 | 343 | 340 | 341 | 11,000 |
2007/01/18 | 340 | 341 | 339 | 341 | 4,000 |
2007/01/17 | 338 | 341 | 336 | 341 | 15,000 |
2007/01/16 | 338 | 339 | 338 | 339 | 3,000 |
2007/01/15 | 339 | 343 | 338 | 343 | 13,000 |
2007/01/12 | 337 | 339 | 337 | 339 | 9,000 |
2007/01/11 | 338 | 338 | 336 | 336 | 9,000 |
2007/01/10 | 343 | 343 | 337 | 337 | 16,000 |
2007/01/09 | 341 | 341 | 341 | 341 | 1,000 |
2007/01/05 | 344 | 344 | 339 | 339 | 20,000 |
2007/01/04 | 345 | 348 | 342 | 344 | 12,000 |