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 |
|---|---|---|---|---|---|
| 2008/12/30 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/12/29 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/12/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/12/25 | 235 | 240 | 235 | 238 | 25,000 |
| 2008/12/24 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/12/22 | 239 | 240 | 239 | 240 | 10,000 |
| 2008/12/19 | 237 | 237 | 235 | 235 | 8,000 |
| 2008/12/18 | 238 | 241 | 233 | 236 | 16,000 |
| 2008/12/17 | 238 | 239 | 238 | 239 | 7,000 |
| 2008/12/16 | 242 | 242 | 238 | 238 | 3,000 |
| 2008/12/15 | 251 | 252 | 245 | 252 | 9,000 |
| 2008/12/12 | 238 | 243 | 231 | 235 | 89,000 |
| 2008/12/11 | 224 | 224 | 224 | 224 | 21,000 |
| 2008/12/10 | 228 | 234 | 228 | 234 | 12,000 |
| 2008/12/09 | 244 | 244 | 231 | 237 | 11,000 |
| 2008/12/08 | 228 | 234 | 228 | 234 | 5,000 |
| 2008/12/05 | 219 | 224 | 219 | 220 | 15,000 |
| 2008/12/04 | 218 | 218 | 213 | 217 | 26,000 |
| 2008/12/03 | 203 | 208 | 203 | 208 | 28,000 |
| 2008/12/02 | 200 | 205 | 200 | 200 | 12,000 |
| 2008/12/01 | 213 | 214 | 210 | 210 | 46,000 |
| 2008/11/28 | 213 | 218 | 213 | 213 | 17,000 |
| 2008/11/27 | 220 | 220 | 211 | 215 | 14,000 |
| 2008/11/26 | 220 | 220 | 214 | 215 | 39,000 |
| 2008/11/25 | 250 | 253 | 239 | 241 | 9,000 |
| 2008/11/21 | 243 | 243 | 228 | 230 | 10,000 |
| 2008/11/20 | 253 | 253 | 252 | 252 | 2,000 |
| 2008/11/19 | 263 | 268 | 258 | 261 | 8,000 |
| 2008/11/18 | 261 | 261 | 259 | 261 | 5,000 |
| 2008/11/17 | 268 | 269 | 262 | 262 | 46,000 |
| 2008/11/14 | 266 | 274 | 266 | 274 | 4,000 |
| 2008/11/13 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/11/12 | 266 | 266 | 264 | 264 | 2,000 |
| 2008/11/11 | 278 | 283 | 267 | 267 | 22,000 |
| 2008/11/10 | 272 | 276 | 271 | 271 | 20,000 |
| 2008/11/07 | 270 | 275 | 270 | 275 | 5,000 |
| 2008/11/06 | 263 | 290 | 262 | 290 | 17,000 |
| 2008/11/05 | 278 | 278 | 271 | 271 | 16,000 |
| 2008/11/04 | 255 | 261 | 249 | 249 | 27,000 |
| 2008/10/31 | 250 | 255 | 249 | 252 | 13,000 |
| 2008/10/30 | 215 | 230 | 215 | 230 | 11,000 |
| 2008/10/29 | 211 | 213 | 206 | 212 | 31,000 |
| 2008/10/28 | 160 | 160 | 156 | 156 | 7,000 |
| 2008/10/27 | 176 | 176 | 165 | 165 | 5,000 |
| 2008/10/24 | 179 | 184 | 179 | 181 | 9,000 |
| 2008/10/23 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/10/22 | 200 | 204 | 200 | 200 | 3,000 |
| 2008/10/21 | 215 | 215 | 215 | 215 | 4,000 |
| 2008/10/20 | 191 | 204 | 191 | 204 | 9,000 |
| 2008/10/17 | 186 | 186 | 181 | 181 | 2,000 |
| 2008/10/16 | 172 | 185 | 172 | 185 | 6,000 |
| 2008/10/15 | 186 | 193 | 181 | 193 | 6,000 |
| 2008/10/14 | 197 | 197 | 189 | 189 | 10,000 |
| 2008/10/10 | 160 | 169 | 155 | 165 | 121,000 |
| 2008/10/09 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/10/08 | 202 | 203 | 202 | 203 | 6,000 |
| 2008/10/07 | 210 | 215 | 205 | 212 | 231,000 |
| 2008/10/06 | 254 | 254 | 246 | 246 | 12,000 |
| 2008/10/03 | 266 | 266 | 266 | 266 | 3,000 |
| 2008/10/02 | 274 | 275 | 263 | 265 | 61,000 |
| 2008/10/01 | 262 | 274 | 259 | 271 | 97,000 |
| 2008/09/30 | 253 | 256 | 253 | 256 | 6,000 |
| 2008/09/29 | 278 | 278 | 278 | 278 | 4,000 |
| 2008/09/26 | 289 | 289 | 282 | 282 | 16,000 |
| 2008/09/25 | 301 | 301 | 296 | 296 | 2,000 |
| 2008/09/24 | 303 | 303 | 298 | 298 | 6,000 |
| 2008/09/22 | 308 | 308 | 302 | 302 | 8,000 |
| 2008/09/19 | 305 | 306 | 305 | 306 | 19,000 |
| 2008/09/18 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/09/17 | 297 | 303 | 297 | 303 | 22,000 |
| 2008/09/16 | 290 | 292 | 286 | 292 | 24,000 |
| 2008/09/12 | 300 | 300 | 300 | 300 | 73,000 |
| 2008/09/11 | 309 | 309 | 309 | 309 | 3,000 |
| 2008/09/10 | 307 | 309 | 307 | 309 | 5,000 |
| 2008/09/09 | 307 | 307 | 307 | 307 | 2,000 |
| 2008/09/08 | 311 | 316 | 311 | 311 | 7,000 |
| 2008/09/05 | 311 | 311 | 306 | 306 | 21,000 |
| 2008/09/04 | 315 | 315 | 313 | 313 | 2,000 |
| 2008/09/03 | 323 | 323 | 318 | 318 | 2,000 |
| 2008/09/02 | 319 | 321 | 314 | 317 | 91,000 |
| 2008/09/01 | 324 | 324 | 322 | 322 | 10,000 |
| 2008/08/29 | 327 | 327 | 321 | 321 | 17,000 |
| 2008/08/28 | 319 | 319 | 319 | 319 | 2,000 |
| 2008/08/27 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/08/26 | 321 | 321 | 321 | 321 | 4,000 |
| 2008/08/25 | 325 | 330 | 323 | 323 | 7,000 |
| 2008/08/22 | 320 | 322 | 320 | 320 | 9,000 |
| 2008/08/21 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/08/20 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/08/19 | 315 | 318 | 315 | 317 | 6,000 |
| 2008/08/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/08/15 | 320 | 325 | 320 | 325 | 4,000 |
| 2008/08/14 | 319 | 319 | 319 | 319 | 3,000 |
| 2008/08/13 | 319 | 321 | 316 | 318 | 48,000 |
| 2008/08/12 | 321 | 326 | 314 | 318 | 67,000 |
| 2008/08/11 | 325 | 328 | 323 | 326 | 92,000 |
| 2008/08/08 | 323 | 324 | 323 | 323 | 3,000 |
| 2008/08/07 | 323 | 323 | 313 | 315 | 8,000 |
| 2008/08/06 | 318 | 323 | 316 | 323 | 19,000 |
| 2008/08/05 | 308 | 308 | 303 | 303 | 4,000 |
| 2008/08/04 | 309 | 310 | 307 | 309 | 7,000 |
| 2008/08/01 | 315 | 319 | 315 | 319 | 4,000 |
| 2008/07/31 | 326 | 326 | 320 | 320 | 5,000 |
| 2008/07/30 | 309 | 320 | 309 | 320 | 58,000 |
| 2008/07/29 | 309 | 309 | 308 | 308 | 2,000 |
| 2008/07/28 | 310 | 315 | 310 | 314 | 4,000 |
| 2008/07/25 | 325 | 325 | 320 | 320 | 2,000 |
| 2008/07/24 | 321 | 325 | 321 | 325 | 4,000 |
| 2008/07/23 | 318 | 318 | 316 | 316 | 4,000 |
| 2008/07/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/18 | 315 | 315 | 310 | 310 | 3,000 |
| 2008/07/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/16 | 317 | 317 | 313 | 315 | 5,000 |
| 2008/07/15 | 303 | 312 | 303 | 312 | 6,000 |
| 2008/07/14 | 313 | 313 | 312 | 313 | 3,000 |
| 2008/07/11 | 299 | 308 | 299 | 308 | 18,000 |
| 2008/07/10 | 310 | 310 | 302 | 304 | 5,000 |
| 2008/07/09 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/07/08 | 302 | 303 | 297 | 297 | 105,000 |
| 2008/07/07 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/07/04 | 292 | 299 | 292 | 299 | 11,000 |
| 2008/07/03 | 304 | 304 | 300 | 300 | 164,000 |
| 2008/07/02 | 307 | 310 | 302 | 310 | 4,000 |
| 2008/07/01 | 310 | 312 | 310 | 312 | 4,000 |
| 2008/06/30 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/06/27 | 307 | 315 | 307 | 312 | 14,000 |
| 2008/06/26 | 317 | 317 | 317 | 317 | 4,000 |
| 2008/06/25 | 321 | 321 | 316 | 316 | 7,000 |
| 2008/06/24 | 321 | 326 | 318 | 321 | 95,000 |
| 2008/06/23 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/06/20 | 314 | 314 | 311 | 311 | 4,000 |
| 2008/06/19 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/06/18 | 314 | 314 | 311 | 311 | 2,000 |
| 2008/06/17 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/06/16 | 317 | 318 | 317 | 318 | 2,000 |
| 2008/06/13 | 311 | 316 | 311 | 312 | 84,000 |
| 2008/06/12 | 314 | 324 | 314 | 316 | 42,000 |
| 2008/06/11 | 318 | 318 | 314 | 314 | 8,000 |
| 2008/06/10 | 311 | 320 | 311 | 318 | 4,000 |
| 2008/06/09 | 311 | 316 | 311 | 315 | 8,000 |
| 2008/06/06 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/06/05 | 324 | 326 | 320 | 326 | 107,000 |
| 2008/06/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/03 | 318 | 318 | 314 | 314 | 8,000 |
| 2008/06/02 | 316 | 318 | 316 | 318 | 3,000 |
| 2008/05/30 | 317 | 319 | 314 | 319 | 3,000 |
| 2008/05/29 | 316 | 316 | 316 | 316 | 2,000 |
| 2008/05/28 | 311 | 311 | 308 | 308 | 3,000 |
| 2008/05/27 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/05/26 | 313 | 313 | 310 | 310 | 5,000 |
| 2008/05/23 | 328 | 328 | 320 | 320 | 2,000 |
| 2008/05/22 | 323 | 323 | 323 | 323 | 2,000 |
| 2008/05/21 | 333 | 333 | 327 | 327 | 7,000 |
| 2008/05/20 | 326 | 329 | 326 | 328 | 4,000 |
| 2008/05/19 | 326 | 330 | 326 | 329 | 15,000 |
| 2008/05/16 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/05/15 | 332 | 343 | 332 | 335 | 15,000 |
| 2008/05/14 | 322 | 329 | 322 | 329 | 4,000 |
| 2008/05/13 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/05/12 | 314 | 317 | 312 | 312 | 50,000 |
| 2008/05/09 | 325 | 325 | 313 | 313 | 8,000 |
| 2008/05/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/05/07 | 328 | 330 | 324 | 324 | 15,000 |
| 2008/05/02 | 330 | 330 | 322 | 323 | 7,000 |
| 2008/05/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/04/30 | 314 | 320 | 314 | 320 | 2,000 |
| 2008/04/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/04/25 | 317 | 317 | 314 | 315 | 3,000 |
| 2008/04/24 | 311 | 313 | 310 | 310 | 23,000 |
| 2008/04/23 | 313 | 314 | 310 | 311 | 81,000 |
| 2008/04/22 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/04/21 | 316 | 316 | 313 | 316 | 5,000 |
| 2008/04/18 | 311 | 311 | 311 | 311 | 3,000 |
| 2008/04/17 | 312 | 312 | 311 | 311 | 6,000 |
| 2008/04/16 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/04/15 | 303 | 306 | 303 | 306 | 3,000 |
| 2008/04/14 | 308 | 309 | 308 | 308 | 6,000 |
| 2008/04/11 | 317 | 318 | 315 | 318 | 10,000 |
| 2008/04/10 | 315 | 315 | 315 | 315 | 4,000 |
| 2008/04/09 | 323 | 323 | 319 | 319 | 2,000 |
| 2008/04/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/04/07 | 318 | 322 | 318 | 322 | 3,000 |
| 2008/04/04 | 329 | 329 | 328 | 328 | 4,000 |
| 2008/04/03 | 335 | 335 | 333 | 333 | 5,000 |
| 2008/04/02 | 336 | 336 | 330 | 330 | 8,000 |
| 2008/04/01 | 328 | 328 | 323 | 325 | 10,000 |
| 2008/03/31 | 322 | 322 | 317 | 318 | 4,000 |
| 2008/03/28 | 322 | 322 | 322 | 322 | 3,000 |
| 2008/03/27 | 323 | 323 | 322 | 322 | 4,000 |
| 2008/03/26 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/03/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/24 | 326 | 328 | 320 | 320 | 125,000 |
| 2008/03/21 | 327 | 327 | 327 | 327 | 2,000 |
| 2008/03/19 | 320 | 332 | 320 | 332 | 5,000 |
| 2008/03/18 | 311 | 311 | 310 | 310 | 3,000 |
| 2008/03/17 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/03/14 | 320 | 320 | 315 | 316 | 114,000 |
| 2008/03/13 | 324 | 328 | 323 | 325 | 154,000 |
| 2008/03/12 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/03/11 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/03/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/03/07 | 332 | 337 | 332 | 337 | 2,000 |
| 2008/03/06 | 343 | 343 | 343 | 343 | 2,000 |
| 2008/03/05 | 332 | 332 | 332 | 332 | 5,000 |
| 2008/03/04 | 341 | 341 | 336 | 336 | 6,000 |
| 2008/03/03 | 346 | 346 | 346 | 346 | 6,000 |
| 2008/02/29 | 346 | 346 | 346 | 346 | 2,000 |
| 2008/02/28 | 355 | 360 | 350 | 360 | 84,000 |
| 2008/02/27 | 359 | 361 | 358 | 361 | 6,000 |
| 2008/02/26 | 359 | 359 | 359 | 359 | 2,000 |
| 2008/02/25 | 359 | 359 | 359 | 359 | 6,000 |
| 2008/02/22 | 358 | 359 | 358 | 359 | 2,000 |
| 2008/02/21 | 361 | 361 | 361 | 361 | 2,000 |
| 2008/02/20 | 362 | 362 | 355 | 355 | 6,000 |
| 2008/02/19 | 368 | 368 | 365 | 365 | 10,000 |
| 2008/02/18 | 367 | 367 | 367 | 367 | 3,000 |
| 2008/02/15 | 366 | 375 | 366 | 374 | 16,000 |
| 2008/02/14 | 374 | 374 | 369 | 370 | 3,000 |
| 2008/02/13 | 361 | 361 | 357 | 359 | 6,000 |
| 2008/02/12 | 366 | 366 | 366 | 366 | 1,000 |
| 2008/02/08 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/02/07 | 364 | 364 | 360 | 360 | 7,000 |
| 2008/02/06 | 355 | 359 | 350 | 359 | 7,000 |
| 2008/02/05 | 372 | 377 | 368 | 374 | 7,000 |
| 2008/02/04 | 371 | 373 | 370 | 372 | 14,000 |
| 2008/02/01 | 360 | 371 | 360 | 371 | 29,000 |
| 2008/01/31 | 350 | 357 | 344 | 357 | 14,000 |
| 2008/01/30 | 347 | 352 | 345 | 352 | 20,000 |
| 2008/01/29 | 337 | 337 | 337 | 337 | 3,000 |
| 2008/01/28 | 326 | 334 | 326 | 332 | 19,000 |
| 2008/01/25 | 319 | 330 | 319 | 330 | 4,000 |
| 2008/01/24 | 314 | 319 | 314 | 319 | 8,000 |
| 2008/01/23 | 304 | 308 | 304 | 307 | 12,000 |
| 2008/01/22 | 299 | 304 | 298 | 299 | 7,000 |
| 2008/01/21 | 305 | 309 | 305 | 309 | 5,000 |
| 2008/01/18 | 295 | 320 | 295 | 320 | 8,000 |
| 2008/01/17 | 313 | 315 | 305 | 305 | 10,000 |
| 2008/01/16 | 301 | 312 | 301 | 308 | 5,000 |
| 2008/01/15 | 335 | 335 | 316 | 316 | 18,000 |
| 2008/01/11 | 336 | 338 | 330 | 330 | 16,000 |
| 2008/01/10 | 336 | 336 | 336 | 336 | 3,000 |
| 2008/01/09 | 337 | 341 | 330 | 341 | 26,000 |
| 2008/01/08 | 332 | 342 | 332 | 339 | 23,000 |
| 2008/01/07 | 355 | 357 | 342 | 342 | 59,000 |
| 2008/01/04 | 373 | 373 | 373 | 373 | 1,000 |