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 |
---|---|---|---|---|---|
2011/12/30 | 240 | 240 | 240 | 240 | 2,000 |
2011/12/29 | 239 | 239 | 239 | 239 | 1,000 |
2011/12/28 | 236 | 241 | 236 | 238 | 70,000 |
2011/12/27 | 237 | 237 | 237 | 237 | 1,000 |
2011/12/26 | 238 | 238 | 238 | 238 | 2,000 |
2011/12/22 | 240 | 240 | 240 | 240 | 1,000 |
2011/12/21 | 243 | 243 | 240 | 241 | 31,000 |
2011/12/20 | 241 | 241 | 241 | 241 | 1,000 |
2011/12/19 | 240 | 240 | 239 | 239 | 8,000 |
2011/12/16 | 245 | 245 | 245 | 245 | 1,000 |
2011/12/15 | 246 | 246 | 246 | 246 | 1,000 |
2011/12/14 | 250 | 250 | 246 | 246 | 5,000 |
2011/12/13 | 247 | 247 | 247 | 247 | 1,000 |
2011/12/12 | 247 | 250 | 245 | 247 | 35,000 |
2011/12/09 | 244 | 245 | 244 | 245 | 89,000 |
2011/12/08 | 254 | 254 | 248 | 248 | 4,000 |
2011/12/07 | 255 | 255 | 255 | 255 | 2,000 |
2011/12/06 | 261 | 263 | 261 | 263 | 6,000 |
2011/12/05 | 265 | 265 | 264 | 264 | 5,000 |
2011/12/02 | 259 | 259 | 259 | 259 | 1,000 |
2011/12/01 | 259 | 259 | 252 | 255 | 72,000 |
2011/11/30 | 251 | 251 | 249 | 249 | 2,000 |
2011/11/29 | 248 | 248 | 248 | 248 | 3,000 |
2011/11/28 | 239 | 239 | 238 | 238 | 3,000 |
2011/11/25 | 237 | 239 | 237 | 239 | 6,000 |
2011/11/24 | 239 | 245 | 239 | 245 | 10,000 |
2011/11/22 | 244 | 248 | 244 | 248 | 57,000 |
2011/11/21 | 243 | 243 | 243 | 243 | 1,000 |
2011/11/18 | 241 | 242 | 239 | 239 | 7,000 |
2011/11/17 | 240 | 240 | 240 | 240 | 1,000 |
2011/11/16 | 244 | 244 | 244 | 244 | 1,000 |
2011/11/15 | 243 | 249 | 242 | 242 | 29,000 |
2011/11/14 | 249 | 258 | 248 | 251 | 38,000 |
2011/11/11 | 245 | 245 | 245 | 245 | 1,000 |
2011/11/10 | 245 | 245 | 245 | 245 | 3,000 |
2011/11/09 | 246 | 247 | 246 | 247 | 5,000 |
2011/11/08 | 250 | 250 | 242 | 242 | 7,000 |
2011/11/07 | 255 | 255 | 255 | 255 | 1,000 |
2011/11/04 | 260 | 260 | 260 | 260 | 3,000 |
2011/11/02 | 263 | 263 | 263 | 263 | 6,000 |
2011/11/01 | 263 | 263 | 263 | 263 | 2,000 |
2011/10/31 | 262 | 267 | 262 | 263 | 11,000 |
2011/10/28 | 264 | 264 | 262 | 262 | 12,000 |
2011/10/27 | 263 | 263 | 263 | 263 | 2,000 |
2011/10/26 | 256 | 257 | 254 | 257 | 36,000 |
2011/10/25 | 262 | 262 | 256 | 257 | 57,000 |
2011/10/24 | 263 | 264 | 263 | 264 | 3,000 |
2011/10/21 | 259 | 260 | 259 | 260 | 4,000 |
2011/10/20 | 253 | 253 | 253 | 253 | 5,000 |
2011/10/19 | 257 | 257 | 257 | 257 | 2,000 |
2011/10/18 | 256 | 256 | 256 | 256 | 3,000 |
2011/10/17 | 262 | 262 | 260 | 260 | 7,000 |
2011/10/14 | 259 | 259 | 255 | 255 | 7,000 |
2011/10/13 | 258 | 258 | 258 | 258 | 1,000 |
2011/10/12 | 255 | 255 | 255 | 255 | 4,000 |
2011/10/11 | 254 | 257 | 253 | 254 | 55,000 |
2011/10/07 | 252 | 252 | 252 | 252 | 1,000 |
2011/10/06 | 247 | 247 | 241 | 241 | 3,000 |
2011/10/05 | 249 | 249 | 248 | 248 | 2,000 |
2011/10/04 | 250 | 250 | 250 | 250 | 2,000 |
2011/10/03 | 254 | 254 | 250 | 250 | 6,000 |
2011/09/30 | 259 | 259 | 258 | 258 | 4,000 |
2011/09/29 | 254 | 259 | 251 | 259 | 12,000 |
2011/09/28 | 244 | 254 | 244 | 249 | 21,000 |
2011/09/27 | 243 | 247 | 239 | 247 | 24,000 |
2011/09/26 | 248 | 248 | 236 | 239 | 9,000 |
2011/09/22 | 250 | 250 | 250 | 250 | 3,000 |
2011/09/21 | 262 | 263 | 254 | 257 | 59,000 |
2011/09/20 | 264 | 264 | 264 | 264 | 5,000 |
2011/09/16 | 256 | 268 | 256 | 268 | 7,000 |
2011/09/15 | 255 | 255 | 250 | 250 | 4,000 |
2011/09/14 | 256 | 256 | 256 | 256 | 2,000 |
2011/09/13 | 255 | 255 | 255 | 255 | 3,000 |
2011/09/12 | 253 | 254 | 247 | 251 | 98,000 |
2011/09/09 | 268 | 268 | 268 | 268 | 75,000 |
2011/09/08 | 265 | 265 | 265 | 265 | 1,000 |
2011/09/07 | 268 | 271 | 268 | 270 | 50,000 |
2011/09/06 | 273 | 273 | 268 | 268 | 10,000 |
2011/09/05 | 272 | 272 | 272 | 272 | 1,000 |
2011/09/02 | 279 | 279 | 277 | 277 | 5,000 |
2011/09/01 | 279 | 279 | 279 | 279 | 2,000 |
2011/08/31 | 273 | 273 | 273 | 273 | 4,000 |
2011/08/30 | 275 | 275 | 275 | 275 | 3,000 |
2011/08/29 | 270 | 270 | 270 | 270 | 6,000 |
2011/08/26 | 263 | 263 | 263 | 263 | 2,000 |
2011/08/25 | 258 | 264 | 258 | 262 | 12,000 |
2011/08/24 | 258 | 258 | 258 | 258 | 1,000 |
2011/08/23 | 261 | 262 | 261 | 262 | 3,000 |
2011/08/22 | 267 | 267 | 261 | 261 | 5,000 |
2011/08/19 | 270 | 270 | 270 | 270 | 1,000 |
2011/08/18 | 276 | 276 | 276 | 276 | 1,000 |
2011/08/17 | 276 | 276 | 276 | 276 | 3,000 |
2011/08/16 | 275 | 275 | 275 | 275 | 1,000 |
2011/08/15 | 275 | 275 | 275 | 275 | 1,000 |
2011/08/12 | 275 | 275 | 275 | 275 | 1,000 |
2011/08/11 | 297 | 297 | 297 | 297 | 2,000 |
2011/08/10 | 290 | 297 | 290 | 297 | 2,000 |
2011/08/09 | 291 | 291 | 259 | 290 | 18,000 |
2011/08/08 | 300 | 300 | 296 | 296 | 7,000 |
2011/08/05 | 302 | 308 | 302 | 308 | 11,000 |
2011/08/04 | 306 | 310 | 306 | 310 | 6,000 |
2011/08/03 | 309 | 313 | 309 | 311 | 8,000 |
2011/08/02 | 324 | 326 | 324 | 325 | 9,000 |
2011/08/01 | 319 | 322 | 319 | 320 | 12,000 |
2011/07/29 | 321 | 321 | 315 | 315 | 6,000 |
2011/07/28 | 308 | 323 | 308 | 321 | 16,000 |
2011/07/27 | 305 | 316 | 305 | 316 | 10,000 |
2011/07/26 | 304 | 305 | 304 | 305 | 2,000 |
2011/07/25 | 308 | 308 | 303 | 303 | 8,000 |
2011/07/22 | 309 | 309 | 306 | 306 | 8,000 |
2011/07/21 | 300 | 304 | 300 | 304 | 9,000 |
2011/07/20 | 294 | 294 | 294 | 294 | 1,000 |
2011/07/19 | 287 | 292 | 287 | 292 | 7,000 |
2011/07/15 | 286 | 286 | 286 | 286 | 2,000 |
2011/07/14 | 286 | 286 | 286 | 286 | 2,000 |
2011/07/13 | 284 | 284 | 282 | 282 | 3,000 |
2011/07/12 | 286 | 286 | 283 | 283 | 8,000 |
2011/07/11 | 286 | 286 | 286 | 286 | 3,000 |
2011/07/08 | 288 | 288 | 286 | 286 | 5,000 |
2011/07/07 | 288 | 288 | 285 | 288 | 7,000 |
2011/07/06 | 288 | 288 | 288 | 288 | 9,000 |
2011/07/05 | 290 | 290 | 288 | 288 | 7,000 |
2011/07/04 | 290 | 290 | 290 | 290 | 2,000 |
2011/07/01 | 286 | 290 | 286 | 290 | 13,000 |
2011/06/30 | 293 | 293 | 290 | 292 | 13,000 |
2011/06/29 | 293 | 293 | 293 | 293 | 1,000 |
2011/06/28 | 294 | 294 | 294 | 294 | 1,000 |
2011/06/27 | 292 | 295 | 291 | 293 | 18,000 |
2011/06/24 | 298 | 298 | 298 | 298 | 1,000 |
2011/06/23 | 290 | 290 | 288 | 290 | 6,000 |
2011/06/22 | 283 | 287 | 283 | 287 | 5,000 |
2011/06/21 | 279 | 282 | 279 | 282 | 3,000 |
2011/06/20 | 281 | 281 | 281 | 281 | 1,000 |
2011/06/17 | 280 | 280 | 280 | 280 | 2,000 |
2011/06/16 | 280 | 280 | 280 | 280 | 3,000 |
2011/06/15 | 285 | 285 | 280 | 283 | 105,000 |
2011/06/14 | 288 | 288 | 285 | 285 | 4,000 |
2011/06/13 | 273 | 273 | 273 | 273 | 1,000 |
2011/06/10 | 278 | 278 | 278 | 278 | 82,000 |
2011/06/09 | 273 | 273 | 273 | 273 | 2,000 |
2011/06/08 | 271 | 273 | 271 | 273 | 2,000 |
2011/06/07 | 250 | 252 | 250 | 252 | 2,000 |
2011/06/06 | 253 | 253 | 251 | 251 | 5,000 |
2011/06/03 | 260 | 260 | 253 | 253 | 3,000 |
2011/06/02 | 258 | 258 | 258 | 258 | 3,000 |
2011/06/01 | 261 | 261 | 261 | 261 | 1,000 |
2011/05/31 | 259 | 261 | 258 | 260 | 43,000 |
2011/05/30 | 258 | 258 | 258 | 258 | 1,000 |
2011/05/27 | 261 | 261 | 258 | 258 | 2,000 |
2011/05/26 | 258 | 258 | 258 | 258 | 4,000 |
2011/05/25 | 260 | 260 | 256 | 256 | 4,000 |
2011/05/24 | 262 | 262 | 262 | 262 | 1,000 |
2011/05/23 | 264 | 264 | 264 | 264 | 1,000 |
2011/05/20 | 264 | 264 | 264 | 264 | 3,000 |
2011/05/19 | 266 | 266 | 266 | 266 | 1,000 |
2011/05/18 | 267 | 267 | 267 | 267 | 2,000 |
2011/05/17 | 265 | 267 | 265 | 267 | 2,000 |
2011/05/16 | 267 | 273 | 267 | 272 | 11,000 |
2011/05/13 | 267 | 267 | 260 | 262 | 9,000 |
2011/05/12 | 268 | 270 | 268 | 269 | 68,000 |
2011/05/11 | 275 | 279 | 271 | 272 | 80,000 |
2011/05/10 | 274 | 274 | 274 | 274 | 1,000 |
2011/05/09 | 267 | 267 | 267 | 267 | 3,000 |
2011/05/06 | 265 | 265 | 265 | 265 | 1,000 |
2011/05/02 | 265 | 265 | 265 | 265 | 1,000 |
2011/04/28 | 262 | 262 | 262 | 262 | 1,000 |
2011/04/27 | 260 | 260 | 260 | 260 | 1,000 |
2011/04/26 | 260 | 260 | 260 | 260 | 3,000 |
2011/04/25 | 263 | 264 | 261 | 261 | 20,000 |
2011/04/22 | 263 | 265 | 263 | 263 | 60,000 |
2011/04/21 | 264 | 264 | 263 | 263 | 4,000 |
2011/04/20 | 265 | 265 | 265 | 265 | 3,000 |
2011/04/19 | 266 | 266 | 266 | 266 | 2,000 |
2011/04/18 | 263 | 263 | 263 | 263 | 2,000 |
2011/04/15 | 263 | 263 | 263 | 263 | 2,000 |
2011/04/14 | 261 | 265 | 261 | 265 | 8,000 |
2011/04/13 | 262 | 268 | 262 | 262 | 31,000 |
2011/04/12 | 261 | 262 | 260 | 260 | 6,000 |
2011/04/11 | 264 | 268 | 264 | 268 | 8,000 |
2011/04/08 | 254 | 261 | 254 | 261 | 9,000 |
2011/04/07 | 263 | 263 | 258 | 258 | 3,000 |
2011/04/06 | 267 | 267 | 265 | 265 | 7,000 |
2011/04/05 | 270 | 270 | 267 | 267 | 4,000 |
2011/04/04 | 278 | 278 | 278 | 278 | 2,000 |
2011/04/01 | 282 | 282 | 279 | 279 | 5,000 |
2011/03/31 | 289 | 289 | 281 | 282 | 7,000 |
2011/03/30 | 278 | 283 | 278 | 283 | 8,000 |
2011/03/29 | 268 | 273 | 266 | 273 | 19,000 |
2011/03/28 | 266 | 267 | 264 | 266 | 11,000 |
2011/03/25 | 264 | 265 | 261 | 261 | 25,000 |
2011/03/24 | 258 | 258 | 258 | 258 | 16,000 |
2011/03/23 | 266 | 266 | 261 | 261 | 4,000 |
2011/03/22 | 250 | 256 | 240 | 255 | 15,000 |
2011/03/18 | 231 | 242 | 231 | 242 | 27,000 |
2011/03/17 | 224 | 229 | 209 | 229 | 16,000 |
2011/03/16 | 217 | 232 | 211 | 232 | 20,000 |
2011/03/15 | 227 | 227 | 200 | 209 | 18,000 |
2011/03/14 | 217 | 235 | 217 | 235 | 10,000 |
2011/03/11 | 277 | 277 | 273 | 273 | 161,000 |
2011/03/10 | 279 | 279 | 278 | 278 | 6,000 |
2011/03/09 | 285 | 288 | 284 | 284 | 5,000 |
2011/03/08 | 283 | 283 | 283 | 283 | 4,000 |
2011/03/07 | 287 | 288 | 282 | 282 | 17,000 |
2011/03/04 | 291 | 291 | 291 | 291 | 1,000 |
2011/03/03 | 294 | 295 | 288 | 294 | 63,000 |
2011/03/02 | 292 | 294 | 289 | 289 | 7,000 |
2011/03/01 | 298 | 303 | 298 | 298 | 8,000 |
2011/02/28 | 280 | 280 | 280 | 280 | 1,000 |
2011/02/25 | 281 | 281 | 280 | 280 | 2,000 |
2011/02/24 | 285 | 286 | 284 | 284 | 5,000 |
2011/02/23 | 294 | 294 | 288 | 288 | 7,000 |
2011/02/22 | 296 | 296 | 294 | 294 | 5,000 |
2011/02/21 | 296 | 297 | 296 | 297 | 3,000 |
2011/02/18 | 294 | 299 | 294 | 296 | 5,000 |
2011/02/17 | 290 | 292 | 290 | 292 | 6,000 |
2011/02/16 | 290 | 292 | 289 | 289 | 60,000 |
2011/02/15 | 289 | 289 | 289 | 289 | 1,000 |
2011/02/14 | 287 | 290 | 287 | 287 | 3,000 |
2011/02/10 | 284 | 287 | 284 | 287 | 10,000 |
2011/02/09 | 272 | 277 | 272 | 277 | 4,000 |
2011/02/08 | 275 | 275 | 275 | 275 | 1,000 |
2011/02/07 | 275 | 276 | 275 | 276 | 5,000 |
2011/02/04 | 270 | 270 | 270 | 270 | 2,000 |
2011/02/03 | 266 | 266 | 266 | 266 | 1,000 |
2011/02/02 | 264 | 264 | 263 | 263 | 6,000 |
2011/02/01 | 259 | 259 | 259 | 259 | 1,000 |
2011/01/31 | 260 | 261 | 260 | 261 | 3,000 |
2011/01/28 | 270 | 270 | 266 | 266 | 11,000 |
2011/01/27 | 266 | 270 | 266 | 270 | 3,000 |
2011/01/26 | 267 | 267 | 267 | 267 | 3,000 |
2011/01/25 | 268 | 268 | 268 | 268 | 6,000 |
2011/01/24 | 267 | 267 | 267 | 267 | 2,000 |
2011/01/21 | 282 | 282 | 266 | 266 | 5,000 |
2011/01/20 | 277 | 277 | 277 | 277 | 1,000 |
2011/01/19 | 276 | 276 | 276 | 276 | 4,000 |
2011/01/18 | 277 | 277 | 276 | 276 | 4,000 |
2011/01/17 | 264 | 264 | 264 | 264 | 2,000 |
2011/01/14 | 263 | 266 | 263 | 263 | 15,000 |
2011/01/13 | 260 | 263 | 260 | 261 | 5,000 |
2011/01/12 | 255 | 260 | 255 | 260 | 10,000 |
2011/01/11 | 251 | 251 | 251 | 251 | 1,000 |
2011/01/07 | 253 | 253 | 250 | 250 | 3,000 |
2011/01/06 | 251 | 251 | 251 | 251 | 3,000 |
2011/01/05 | 251 | 251 | 250 | 250 | 6,000 |
2011/01/04 | 245 | 249 | 245 | 249 | 4,000 |