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 |
|---|---|---|---|---|---|
| 2009/12/30 | 222 | 222 | 221 | 222 | 11,000 |
| 2009/12/29 | 218 | 222 | 218 | 222 | 4,000 |
| 2009/12/28 | 219 | 222 | 219 | 222 | 4,000 |
| 2009/12/25 | 224 | 224 | 221 | 222 | 70,000 |
| 2009/12/24 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/12/22 | 232 | 232 | 227 | 227 | 2,000 |
| 2009/12/21 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/12/18 | 229 | 231 | 229 | 231 | 7,000 |
| 2009/12/17 | 235 | 235 | 231 | 231 | 4,000 |
| 2009/12/16 | 230 | 231 | 230 | 231 | 6,000 |
| 2009/12/15 | 234 | 234 | 234 | 234 | 3,000 |
| 2009/12/14 | 221 | 226 | 220 | 222 | 33,000 |
| 2009/12/11 | 227 | 227 | 226 | 226 | 68,000 |
| 2009/12/10 | 227 | 227 | 222 | 224 | 7,000 |
| 2009/12/09 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/12/08 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/12/07 | 217 | 219 | 216 | 219 | 94,000 |
| 2009/12/04 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/12/03 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/12/02 | 218 | 218 | 208 | 208 | 18,000 |
| 2009/12/01 | 211 | 213 | 211 | 213 | 9,000 |
| 2009/11/30 | 204 | 208 | 204 | 208 | 6,000 |
| 2009/11/27 | 202 | 204 | 202 | 204 | 5,000 |
| 2009/11/26 | 203 | 210 | 201 | 208 | 53,000 |
| 2009/11/25 | 206 | 210 | 206 | 210 | 4,000 |
| 2009/11/24 | 216 | 216 | 214 | 214 | 6,000 |
| 2009/11/20 | 210 | 214 | 208 | 214 | 8,000 |
| 2009/11/19 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/11/18 | 218 | 218 | 211 | 211 | 2,000 |
| 2009/11/17 | 230 | 230 | 218 | 218 | 7,000 |
| 2009/11/16 | 232 | 232 | 232 | 232 | 2,000 |
| 2009/11/13 | 237 | 237 | 237 | 237 | 7,000 |
| 2009/11/12 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/11/11 | 239 | 240 | 239 | 240 | 9,000 |
| 2009/11/10 | 242 | 244 | 242 | 244 | 9,000 |
| 2009/11/09 | 245 | 245 | 240 | 240 | 5,000 |
| 2009/11/06 | 254 | 254 | 254 | 254 | 4,000 |
| 2009/11/05 | 253 | 253 | 253 | 253 | 4,000 |
| 2009/11/04 | 256 | 256 | 253 | 253 | 4,000 |
| 2009/11/02 | 253 | 253 | 252 | 252 | 13,000 |
| 2009/10/30 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/10/29 | 242 | 242 | 238 | 238 | 8,000 |
| 2009/10/28 | 247 | 247 | 244 | 245 | 5,000 |
| 2009/10/27 | 247 | 248 | 247 | 248 | 7,000 |
| 2009/10/26 | 254 | 254 | 251 | 253 | 6,000 |
| 2009/10/23 | 254 | 254 | 250 | 250 | 4,000 |
| 2009/10/22 | 254 | 254 | 254 | 254 | 3,000 |
| 2009/10/21 | 256 | 257 | 255 | 257 | 10,000 |
| 2009/10/20 | 255 | 258 | 255 | 256 | 13,000 |
| 2009/10/19 | 259 | 259 | 256 | 259 | 8,000 |
| 2009/10/16 | 256 | 256 | 256 | 256 | 3,000 |
| 2009/10/15 | 258 | 258 | 257 | 257 | 4,000 |
| 2009/10/14 | 256 | 259 | 256 | 258 | 17,000 |
| 2009/10/13 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/10/09 | 263 | 265 | 262 | 263 | 149,000 |
| 2009/10/08 | 255 | 257 | 255 | 257 | 3,000 |
| 2009/10/07 | 255 | 256 | 255 | 255 | 3,000 |
| 2009/10/06 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/10/05 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/10/02 | 253 | 255 | 253 | 255 | 2,000 |
| 2009/10/01 | 269 | 270 | 266 | 266 | 8,000 |
| 2009/09/30 | 274 | 274 | 274 | 274 | 4,000 |
| 2009/09/29 | 273 | 273 | 270 | 270 | 4,000 |
| 2009/09/28 | 274 | 274 | 274 | 274 | 4,000 |
| 2009/09/25 | 279 | 279 | 279 | 279 | 6,000 |
| 2009/09/24 | 281 | 285 | 279 | 285 | 11,000 |
| 2009/09/18 | 284 | 284 | 280 | 283 | 11,000 |
| 2009/09/17 | 284 | 285 | 283 | 285 | 5,000 |
| 2009/09/16 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/09/15 | 283 | 283 | 275 | 276 | 14,000 |
| 2009/09/14 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/09/11 | 290 | 290 | 280 | 284 | 85,000 |
| 2009/09/10 | 282 | 297 | 277 | 295 | 12,000 |
| 2009/09/09 | 290 | 290 | 278 | 278 | 10,000 |
| 2009/09/08 | 284 | 285 | 281 | 285 | 31,000 |
| 2009/09/07 | 307 | 310 | 285 | 289 | 28,000 |
| 2009/09/04 | 320 | 320 | 300 | 302 | 79,000 |
| 2009/09/03 | 331 | 334 | 314 | 320 | 199,000 |
| 2009/09/02 | 270 | 315 | 270 | 311 | 111,000 |
| 2009/09/01 | 271 | 287 | 270 | 285 | 22,000 |
| 2009/08/31 | 278 | 286 | 265 | 270 | 77,000 |
| 2009/08/28 | 251 | 256 | 251 | 256 | 4,000 |
| 2009/08/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/08/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/08/25 | 250 | 250 | 246 | 246 | 10,000 |
| 2009/08/24 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/08/21 | 251 | 251 | 242 | 246 | 81,000 |
| 2009/08/20 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/08/19 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/08/18 | 243 | 247 | 242 | 243 | 31,000 |
| 2009/08/17 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/08/14 | 247 | 250 | 247 | 247 | 10,000 |
| 2009/08/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/08/12 | 247 | 247 | 247 | 247 | 9,000 |
| 2009/08/11 | 250 | 252 | 248 | 251 | 166,000 |
| 2009/08/10 | 260 | 260 | 260 | 260 | 3,000 |
| 2009/08/07 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/08/06 | 250 | 251 | 250 | 251 | 8,000 |
| 2009/08/05 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/08/04 | 249 | 249 | 243 | 248 | 11,000 |
| 2009/08/03 | 248 | 248 | 245 | 246 | 28,000 |
| 2009/07/31 | 250 | 250 | 246 | 247 | 49,000 |
| 2009/07/30 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/07/29 | 250 | 251 | 250 | 251 | 9,000 |
| 2009/07/28 | 247 | 249 | 241 | 249 | 63,000 |
| 2009/07/27 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/07/24 | 246 | 249 | 245 | 249 | 3,000 |
| 2009/07/23 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/07/22 | 234 | 240 | 233 | 240 | 101,000 |
| 2009/07/21 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/07/17 | 230 | 230 | 225 | 225 | 6,000 |
| 2009/07/16 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/07/15 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/07/14 | 228 | 228 | 226 | 226 | 6,000 |
| 2009/07/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/07/10 | 237 | 237 | 237 | 237 | 8,000 |
| 2009/07/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/07/08 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/07/07 | 239 | 239 | 238 | 238 | 5,000 |
| 2009/07/06 | 236 | 239 | 236 | 238 | 6,000 |
| 2009/07/03 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/07/02 | 243 | 248 | 240 | 240 | 6,000 |
| 2009/07/01 | 234 | 240 | 234 | 238 | 4,000 |
| 2009/06/30 | 238 | 239 | 238 | 239 | 5,000 |
| 2009/06/29 | 242 | 242 | 237 | 237 | 9,000 |
| 2009/06/26 | 243 | 243 | 240 | 240 | 6,000 |
| 2009/06/25 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/06/24 | 235 | 235 | 235 | 235 | 3,000 |
| 2009/06/23 | 246 | 246 | 237 | 237 | 10,000 |
| 2009/06/22 | 240 | 241 | 240 | 241 | 16,000 |
| 2009/06/19 | 237 | 238 | 237 | 238 | 6,000 |
| 2009/06/18 | 246 | 246 | 241 | 241 | 2,000 |
| 2009/06/17 | 236 | 241 | 236 | 241 | 6,000 |
| 2009/06/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/06/15 | 255 | 255 | 250 | 250 | 4,000 |
| 2009/06/12 | 253 | 255 | 237 | 249 | 123,000 |
| 2009/06/11 | 274 | 274 | 250 | 256 | 47,000 |
| 2009/06/10 | 219 | 219 | 219 | 219 | 4,000 |
| 2009/06/09 | 217 | 217 | 216 | 216 | 3,000 |
| 2009/06/08 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/06/05 | 220 | 220 | 219 | 219 | 2,000 |
| 2009/06/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/06/03 | 211 | 216 | 211 | 216 | 2,000 |
| 2009/06/02 | 212 | 214 | 210 | 210 | 5,000 |
| 2009/06/01 | 204 | 207 | 204 | 207 | 6,000 |
| 2009/05/29 | 204 | 204 | 203 | 203 | 4,000 |
| 2009/05/28 | 200 | 203 | 200 | 202 | 7,000 |
| 2009/05/27 | 203 | 203 | 201 | 201 | 7,000 |
| 2009/05/26 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/25 | 206 | 206 | 202 | 202 | 5,000 |
| 2009/05/22 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/05/21 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/05/20 | 203 | 206 | 200 | 205 | 13,000 |
| 2009/05/19 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/05/18 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/05/15 | 197 | 199 | 197 | 199 | 10,000 |
| 2009/05/14 | 198 | 198 | 196 | 196 | 6,000 |
| 2009/05/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/05/12 | 202 | 202 | 200 | 200 | 2,000 |
| 2009/05/11 | 200 | 201 | 199 | 201 | 3,000 |
| 2009/05/08 | 196 | 198 | 195 | 198 | 7,000 |
| 2009/05/07 | 196 | 201 | 194 | 194 | 9,000 |
| 2009/05/01 | 189 | 191 | 189 | 191 | 2,000 |
| 2009/04/30 | 195 | 195 | 190 | 190 | 6,000 |
| 2009/04/28 | 199 | 199 | 190 | 190 | 6,000 |
| 2009/04/27 | 198 | 198 | 197 | 197 | 3,000 |
| 2009/04/24 | 194 | 194 | 194 | 194 | 3,000 |
| 2009/04/23 | 195 | 197 | 195 | 197 | 6,000 |
| 2009/04/22 | 200 | 200 | 197 | 198 | 3,000 |
| 2009/04/21 | 201 | 201 | 198 | 199 | 5,000 |
| 2009/04/20 | 203 | 203 | 200 | 203 | 68,000 |
| 2009/04/17 | 205 | 205 | 202 | 202 | 7,000 |
| 2009/04/16 | 210 | 210 | 205 | 205 | 3,000 |
| 2009/04/15 | 208 | 208 | 204 | 205 | 36,000 |
| 2009/04/14 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/04/13 | 211 | 211 | 209 | 211 | 39,000 |
| 2009/04/10 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/04/09 | 212 | 213 | 212 | 213 | 3,000 |
| 2009/04/08 | 211 | 211 | 209 | 209 | 5,000 |
| 2009/04/07 | 218 | 224 | 214 | 214 | 23,000 |
| 2009/04/06 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/04/03 | 221 | 221 | 213 | 215 | 4,000 |
| 2009/04/02 | 218 | 218 | 218 | 218 | 3,000 |
| 2009/04/01 | 213 | 214 | 213 | 214 | 3,000 |
| 2009/03/31 | 212 | 216 | 211 | 216 | 10,000 |
| 2009/03/30 | 223 | 223 | 223 | 223 | 3,000 |
| 2009/03/27 | 238 | 238 | 218 | 218 | 12,000 |
| 2009/03/26 | 233 | 233 | 233 | 233 | 4,000 |
| 2009/03/25 | 228 | 238 | 228 | 236 | 15,000 |
| 2009/03/24 | 228 | 229 | 228 | 229 | 19,000 |
| 2009/03/23 | 222 | 226 | 222 | 226 | 11,000 |
| 2009/03/19 | 222 | 222 | 217 | 217 | 6,000 |
| 2009/03/18 | 220 | 223 | 220 | 223 | 9,000 |
| 2009/03/17 | 225 | 225 | 219 | 219 | 11,000 |
| 2009/03/16 | 233 | 233 | 221 | 225 | 13,000 |
| 2009/03/13 | 201 | 213 | 201 | 213 | 95,000 |
| 2009/03/12 | 204 | 204 | 204 | 204 | 21,000 |
| 2009/03/11 | 217 | 217 | 209 | 209 | 4,000 |
| 2009/03/10 | 209 | 209 | 207 | 207 | 4,000 |
| 2009/03/09 | 215 | 215 | 214 | 214 | 3,000 |
| 2009/03/06 | 220 | 220 | 216 | 216 | 20,000 |
| 2009/03/05 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/03/04 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/03/03 | 204 | 214 | 204 | 214 | 4,000 |
| 2009/03/02 | 213 | 221 | 213 | 221 | 5,000 |
| 2009/02/27 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/02/26 | 213 | 213 | 213 | 213 | 8,000 |
| 2009/02/25 | 214 | 214 | 210 | 210 | 3,000 |
| 2009/02/24 | 199 | 211 | 199 | 205 | 27,000 |
| 2009/02/23 | 206 | 210 | 206 | 210 | 2,000 |
| 2009/02/20 | 211 | 211 | 211 | 211 | 6,000 |
| 2009/02/19 | 209 | 211 | 209 | 211 | 7,000 |
| 2009/02/18 | 211 | 211 | 209 | 209 | 5,000 |
| 2009/02/17 | 212 | 212 | 210 | 210 | 41,000 |
| 2009/02/16 | 212 | 213 | 210 | 211 | 53,000 |
| 2009/02/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/02/12 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/02/10 | 219 | 219 | 214 | 214 | 3,000 |
| 2009/02/09 | 220 | 220 | 214 | 214 | 3,000 |
| 2009/02/06 | 223 | 223 | 223 | 223 | 2,000 |
| 2009/02/05 | 229 | 229 | 224 | 229 | 14,000 |
| 2009/02/04 | 218 | 219 | 218 | 219 | 3,000 |
| 2009/02/03 | 216 | 226 | 216 | 226 | 3,000 |
| 2009/02/02 | 217 | 217 | 213 | 215 | 4,000 |
| 2009/01/30 | 217 | 217 | 217 | 217 | 9,000 |
| 2009/01/29 | 223 | 223 | 216 | 222 | 25,000 |
| 2009/01/28 | 222 | 223 | 222 | 223 | 15,000 |
| 2009/01/27 | 215 | 223 | 215 | 223 | 43,000 |
| 2009/01/26 | 224 | 224 | 213 | 213 | 12,000 |
| 2009/01/23 | 229 | 229 | 226 | 226 | 2,000 |
| 2009/01/22 | 232 | 232 | 229 | 229 | 2,000 |
| 2009/01/21 | 236 | 236 | 232 | 233 | 6,000 |
| 2009/01/20 | 237 | 237 | 233 | 233 | 5,000 |
| 2009/01/19 | 241 | 241 | 238 | 238 | 4,000 |
| 2009/01/16 | 233 | 236 | 233 | 236 | 7,000 |
| 2009/01/15 | 230 | 241 | 230 | 237 | 20,000 |
| 2009/01/14 | 231 | 235 | 231 | 234 | 6,000 |
| 2009/01/13 | 228 | 233 | 228 | 231 | 14,000 |
| 2009/01/09 | 256 | 256 | 244 | 246 | 11,000 |
| 2009/01/08 | 256 | 256 | 256 | 256 | 9,000 |
| 2009/01/07 | 265 | 265 | 265 | 265 | 6,000 |
| 2009/01/06 | 265 | 265 | 265 | 265 | 3,000 |
| 2009/01/05 | 263 | 263 | 263 | 263 | 1,000 |