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 |
|---|---|---|---|---|---|
| 2010/12/30 | 245 | 249 | 241 | 245 | 65,000 |
| 2010/12/29 | 249 | 249 | 244 | 247 | 7,000 |
| 2010/12/28 | 249 | 249 | 249 | 249 | 3,000 |
| 2010/12/27 | 248 | 248 | 245 | 246 | 29,000 |
| 2010/12/24 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/12/22 | 245 | 245 | 245 | 245 | 10,000 |
| 2010/12/21 | 251 | 251 | 247 | 247 | 13,000 |
| 2010/12/20 | 245 | 248 | 245 | 248 | 8,000 |
| 2010/12/17 | 245 | 245 | 243 | 243 | 13,000 |
| 2010/12/16 | 242 | 244 | 242 | 244 | 2,000 |
| 2010/12/15 | 241 | 241 | 241 | 241 | 3,000 |
| 2010/12/14 | 241 | 241 | 241 | 241 | 8,000 |
| 2010/12/13 | 242 | 242 | 242 | 242 | 8,000 |
| 2010/12/10 | 239 | 242 | 239 | 240 | 123,000 |
| 2010/12/09 | 241 | 241 | 241 | 241 | 2,000 |
| 2010/12/08 | 240 | 240 | 240 | 240 | 15,000 |
| 2010/12/07 | 236 | 239 | 236 | 239 | 13,000 |
| 2010/12/06 | 232 | 236 | 232 | 236 | 4,000 |
| 2010/12/03 | 239 | 239 | 239 | 239 | 2,000 |
| 2010/12/02 | 236 | 236 | 236 | 236 | 2,000 |
| 2010/12/01 | 232 | 232 | 229 | 231 | 78,000 |
| 2010/11/30 | 234 | 238 | 232 | 233 | 16,000 |
| 2010/11/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/11/26 | 229 | 232 | 228 | 230 | 106,000 |
| 2010/11/25 | 225 | 225 | 225 | 225 | 5,000 |
| 2010/11/24 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/11/22 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/11/19 | 226 | 226 | 222 | 222 | 5,000 |
| 2010/11/18 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/11/17 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/11/16 | 224 | 225 | 219 | 221 | 63,000 |
| 2010/11/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2010/11/12 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/11/11 | 226 | 227 | 226 | 227 | 4,000 |
| 2010/11/10 | 225 | 227 | 225 | 226 | 5,000 |
| 2010/11/09 | 222 | 222 | 222 | 222 | 4,000 |
| 2010/11/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/11/05 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/11/04 | 217 | 218 | 215 | 216 | 75,000 |
| 2010/11/02 | 211 | 211 | 209 | 209 | 2,000 |
| 2010/11/01 | 210 | 213 | 207 | 210 | 107,000 |
| 2010/10/29 | 210 | 210 | 209 | 209 | 4,000 |
| 2010/10/28 | 216 | 216 | 214 | 214 | 11,000 |
| 2010/10/27 | 222 | 223 | 219 | 219 | 44,000 |
| 2010/10/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/10/25 | 224 | 224 | 221 | 221 | 4,000 |
| 2010/10/22 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/10/21 | 228 | 228 | 226 | 226 | 2,000 |
| 2010/10/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/10/19 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/10/18 | 229 | 230 | 226 | 230 | 49,000 |
| 2010/10/15 | 226 | 228 | 226 | 228 | 4,000 |
| 2010/10/14 | 226 | 226 | 226 | 226 | 4,000 |
| 2010/10/13 | 225 | 225 | 225 | 225 | 4,000 |
| 2010/10/12 | 233 | 233 | 227 | 227 | 3,000 |
| 2010/10/08 | 242 | 242 | 238 | 238 | 3,000 |
| 2010/10/07 | 242 | 242 | 242 | 242 | 2,000 |
| 2010/10/06 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/10/05 | 234 | 241 | 234 | 241 | 4,000 |
| 2010/10/04 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/10/01 | 233 | 233 | 233 | 233 | 2,000 |
| 2010/09/30 | 243 | 243 | 237 | 239 | 3,000 |
| 2010/09/29 | 242 | 243 | 234 | 242 | 20,000 |
| 2010/09/28 | 239 | 239 | 238 | 238 | 2,000 |
| 2010/09/27 | 240 | 240 | 237 | 240 | 10,000 |
| 2010/09/24 | 234 | 234 | 232 | 232 | 2,000 |
| 2010/09/22 | 232 | 237 | 232 | 235 | 52,000 |
| 2010/09/21 | 235 | 235 | 232 | 232 | 5,000 |
| 2010/09/17 | 230 | 235 | 230 | 232 | 9,000 |
| 2010/09/16 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/09/15 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/09/14 | 227 | 230 | 227 | 230 | 65,000 |
| 2010/09/13 | 227 | 227 | 227 | 227 | 4,000 |
| 2010/09/10 | 227 | 229 | 227 | 227 | 104,000 |
| 2010/09/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/09/08 | 230 | 231 | 228 | 231 | 50,000 |
| 2010/09/07 | 229 | 235 | 228 | 233 | 37,000 |
| 2010/09/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/09/03 | 229 | 229 | 229 | 229 | 3,000 |
| 2010/09/02 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/09/01 | 227 | 227 | 225 | 227 | 6,000 |
| 2010/08/31 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/08/30 | 237 | 237 | 236 | 236 | 8,000 |
| 2010/08/27 | 228 | 235 | 228 | 235 | 6,000 |
| 2010/08/26 | 223 | 229 | 223 | 229 | 9,000 |
| 2010/08/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/08/24 | 224 | 228 | 224 | 228 | 8,000 |
| 2010/08/23 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/08/20 | 226 | 227 | 226 | 227 | 4,000 |
| 2010/08/19 | 228 | 230 | 228 | 230 | 4,000 |
| 2010/08/18 | 226 | 226 | 226 | 226 | 3,000 |
| 2010/08/17 | 222 | 224 | 222 | 224 | 5,000 |
| 2010/08/16 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/08/13 | 223 | 223 | 221 | 221 | 6,000 |
| 2010/08/12 | 224 | 224 | 223 | 223 | 2,000 |
| 2010/08/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/08/10 | 232 | 232 | 227 | 228 | 5,000 |
| 2010/08/09 | 237 | 238 | 237 | 238 | 5,000 |
| 2010/08/06 | 230 | 231 | 230 | 231 | 2,000 |
| 2010/08/05 | 227 | 230 | 224 | 229 | 79,000 |
| 2010/08/04 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/08/03 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/08/02 | 224 | 227 | 222 | 224 | 37,000 |
| 2010/07/30 | 226 | 226 | 222 | 222 | 10,000 |
| 2010/07/29 | 229 | 229 | 227 | 227 | 7,000 |
| 2010/07/28 | 232 | 232 | 232 | 232 | 2,000 |
| 2010/07/27 | 228 | 230 | 226 | 228 | 19,000 |
| 2010/07/26 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/07/23 | 225 | 225 | 223 | 223 | 38,000 |
| 2010/07/22 | 221 | 224 | 221 | 221 | 3,000 |
| 2010/07/21 | 227 | 227 | 223 | 223 | 6,000 |
| 2010/07/20 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/07/16 | 227 | 227 | 223 | 224 | 8,000 |
| 2010/07/15 | 227 | 229 | 227 | 227 | 8,000 |
| 2010/07/14 | 232 | 234 | 232 | 233 | 4,000 |
| 2010/07/13 | 233 | 233 | 229 | 229 | 12,000 |
| 2010/07/12 | 231 | 232 | 231 | 231 | 4,000 |
| 2010/07/09 | 233 | 233 | 231 | 233 | 4,000 |
| 2010/07/08 | 223 | 226 | 223 | 225 | 4,000 |
| 2010/07/07 | 223 | 223 | 222 | 222 | 3,000 |
| 2010/07/06 | 221 | 224 | 221 | 224 | 5,000 |
| 2010/07/05 | 220 | 221 | 220 | 221 | 5,000 |
| 2010/07/02 | 218 | 220 | 218 | 220 | 4,000 |
| 2010/07/01 | 223 | 223 | 218 | 218 | 4,000 |
| 2010/06/30 | 224 | 225 | 224 | 225 | 3,000 |
| 2010/06/29 | 237 | 237 | 230 | 231 | 5,000 |
| 2010/06/28 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/06/25 | 231 | 233 | 231 | 233 | 5,000 |
| 2010/06/24 | 234 | 234 | 233 | 233 | 4,000 |
| 2010/06/23 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/06/22 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/06/21 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/06/18 | 232 | 232 | 232 | 232 | 5,000 |
| 2010/06/17 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/06/16 | 235 | 237 | 235 | 237 | 2,000 |
| 2010/06/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/06/14 | 232 | 235 | 232 | 234 | 28,000 |
| 2010/06/11 | 235 | 235 | 231 | 231 | 88,000 |
| 2010/06/10 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/06/09 | 225 | 226 | 225 | 226 | 2,000 |
| 2010/06/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/06/07 | 229 | 229 | 229 | 229 | 1,000 |
| 2010/06/04 | 234 | 237 | 234 | 237 | 3,000 |
| 2010/06/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/06/02 | 227 | 230 | 227 | 230 | 5,000 |
| 2010/06/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/05/31 | 228 | 230 | 228 | 230 | 14,000 |
| 2010/05/28 | 226 | 226 | 226 | 226 | 3,000 |
| 2010/05/27 | 223 | 223 | 222 | 222 | 11,000 |
| 2010/05/26 | 224 | 226 | 224 | 226 | 18,000 |
| 2010/05/25 | 227 | 227 | 224 | 224 | 12,000 |
| 2010/05/24 | 230 | 230 | 230 | 230 | 10,000 |
| 2010/05/21 | 237 | 237 | 230 | 230 | 26,000 |
| 2010/05/20 | 239 | 240 | 237 | 237 | 3,000 |
| 2010/05/19 | 239 | 239 | 239 | 239 | 7,000 |
| 2010/05/18 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/05/17 | 250 | 254 | 249 | 249 | 14,000 |
| 2010/05/14 | 247 | 249 | 247 | 248 | 11,000 |
| 2010/05/13 | 243 | 250 | 243 | 250 | 10,000 |
| 2010/05/12 | 241 | 241 | 241 | 241 | 4,000 |
| 2010/05/11 | 255 | 255 | 240 | 240 | 12,000 |
| 2010/05/10 | 221 | 223 | 221 | 223 | 3,000 |
| 2010/05/07 | 223 | 223 | 221 | 221 | 7,000 |
| 2010/05/06 | 235 | 235 | 231 | 231 | 10,000 |
| 2010/04/30 | 233 | 237 | 233 | 237 | 3,000 |
| 2010/04/28 | 233 | 237 | 231 | 231 | 8,000 |
| 2010/04/27 | 236 | 236 | 235 | 235 | 2,000 |
| 2010/04/26 | 236 | 236 | 236 | 236 | 10,000 |
| 2010/04/23 | 235 | 235 | 232 | 232 | 4,000 |
| 2010/04/22 | 231 | 232 | 231 | 232 | 4,000 |
| 2010/04/21 | 233 | 233 | 233 | 233 | 15,000 |
| 2010/04/20 | 226 | 228 | 226 | 228 | 2,000 |
| 2010/04/19 | 229 | 229 | 226 | 226 | 7,000 |
| 2010/04/16 | 234 | 234 | 230 | 233 | 6,000 |
| 2010/04/15 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/04/14 | 241 | 241 | 241 | 241 | 21,000 |
| 2010/04/13 | 241 | 242 | 236 | 239 | 75,000 |
| 2010/04/12 | 244 | 244 | 241 | 241 | 8,000 |
| 2010/04/09 | 240 | 247 | 240 | 241 | 12,000 |
| 2010/04/08 | 243 | 243 | 240 | 240 | 12,000 |
| 2010/04/07 | 242 | 243 | 242 | 243 | 15,000 |
| 2010/04/06 | 248 | 248 | 242 | 242 | 15,000 |
| 2010/04/05 | 246 | 247 | 245 | 247 | 17,000 |
| 2010/04/02 | 242 | 242 | 241 | 241 | 7,000 |
| 2010/04/01 | 237 | 244 | 236 | 242 | 16,000 |
| 2010/03/31 | 243 | 243 | 239 | 239 | 16,000 |
| 2010/03/30 | 241 | 243 | 241 | 243 | 7,000 |
| 2010/03/29 | 237 | 240 | 236 | 239 | 42,000 |
| 2010/03/26 | 234 | 236 | 234 | 236 | 19,000 |
| 2010/03/25 | 236 | 240 | 233 | 240 | 20,000 |
| 2010/03/24 | 231 | 235 | 231 | 235 | 7,000 |
| 2010/03/23 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/03/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/03/18 | 231 | 231 | 230 | 230 | 2,000 |
| 2010/03/17 | 235 | 235 | 235 | 235 | 3,000 |
| 2010/03/16 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/03/15 | 230 | 234 | 230 | 234 | 59,000 |
| 2010/03/12 | 228 | 231 | 228 | 231 | 74,000 |
| 2010/03/11 | 226 | 230 | 226 | 230 | 71,000 |
| 2010/03/10 | 225 | 225 | 224 | 224 | 18,000 |
| 2010/03/09 | 227 | 228 | 227 | 228 | 2,000 |
| 2010/03/08 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/03/05 | 227 | 227 | 225 | 227 | 5,000 |
| 2010/03/04 | 228 | 228 | 223 | 223 | 58,000 |
| 2010/03/03 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/03/02 | 221 | 225 | 221 | 225 | 9,000 |
| 2010/03/01 | 228 | 228 | 226 | 227 | 3,000 |
| 2010/02/26 | 221 | 228 | 221 | 228 | 8,000 |
| 2010/02/25 | 216 | 219 | 216 | 219 | 8,000 |
| 2010/02/24 | 216 | 217 | 216 | 217 | 9,000 |
| 2010/02/23 | 224 | 224 | 218 | 218 | 6,000 |
| 2010/02/22 | 215 | 223 | 215 | 219 | 10,000 |
| 2010/02/19 | 215 | 215 | 215 | 215 | 4,000 |
| 2010/02/18 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/02/17 | 219 | 219 | 215 | 215 | 3,000 |
| 2010/02/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/02/15 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/02/12 | 221 | 221 | 219 | 219 | 7,000 |
| 2010/02/10 | 218 | 218 | 218 | 218 | 2,000 |
| 2010/02/09 | 217 | 217 | 214 | 214 | 2,000 |
| 2010/02/08 | 216 | 217 | 216 | 217 | 4,000 |
| 2010/02/05 | 224 | 224 | 218 | 218 | 2,000 |
| 2010/02/04 | 222 | 225 | 222 | 225 | 3,000 |
| 2010/02/03 | 223 | 223 | 222 | 222 | 3,000 |
| 2010/02/02 | 219 | 221 | 211 | 221 | 3,000 |
| 2010/02/01 | 218 | 218 | 218 | 218 | 9,000 |
| 2010/01/29 | 225 | 225 | 221 | 221 | 5,000 |
| 2010/01/28 | 225 | 226 | 225 | 226 | 5,000 |
| 2010/01/27 | 226 | 230 | 226 | 227 | 3,000 |
| 2010/01/26 | 234 | 234 | 228 | 228 | 5,000 |
| 2010/01/25 | 235 | 235 | 232 | 232 | 7,000 |
| 2010/01/22 | 237 | 237 | 235 | 235 | 4,000 |
| 2010/01/21 | 238 | 238 | 237 | 237 | 14,000 |
| 2010/01/20 | 246 | 246 | 238 | 238 | 5,000 |
| 2010/01/19 | 243 | 243 | 240 | 241 | 9,000 |
| 2010/01/18 | 235 | 239 | 235 | 239 | 5,000 |
| 2010/01/15 | 231 | 233 | 231 | 233 | 24,000 |
| 2010/01/14 | 226 | 230 | 226 | 230 | 4,000 |
| 2010/01/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/01/12 | 225 | 229 | 225 | 229 | 11,000 |
| 2010/01/08 | 223 | 223 | 222 | 222 | 7,000 |
| 2010/01/07 | 223 | 223 | 223 | 223 | 3,000 |
| 2010/01/06 | 224 | 225 | 224 | 225 | 10,000 |
| 2010/01/05 | 230 | 230 | 227 | 227 | 5,000 |
| 2010/01/04 | 220 | 230 | 220 | 227 | 5,000 |