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 |
|---|---|---|---|---|---|
| 2013/12/30 | 343 | 356 | 343 | 354 | 319,000 |
| 2013/12/27 | 345 | 347 | 339 | 346 | 230,000 |
| 2013/12/26 | 337 | 344 | 336 | 342 | 243,000 |
| 2013/12/25 | 335 | 337 | 333 | 336 | 329,000 |
| 2013/12/24 | 334 | 339 | 333 | 335 | 315,000 |
| 2013/12/20 | 340 | 340 | 334 | 338 | 352,000 |
| 2013/12/19 | 348 | 349 | 334 | 337 | 716,000 |
| 2013/12/18 | 331 | 340 | 331 | 340 | 652,000 |
| 2013/12/17 | 335 | 335 | 327 | 330 | 318,000 |
| 2013/12/16 | 326 | 338 | 326 | 333 | 780,000 |
| 2013/12/13 | 324 | 331 | 318 | 330 | 889,000 |
| 2013/12/12 | 324 | 324 | 316 | 319 | 493,000 |
| 2013/12/11 | 334 | 336 | 325 | 326 | 891,000 |
| 2013/12/10 | 330 | 339 | 325 | 337 | 2,275,000 |
| 2013/12/09 | 310 | 314 | 308 | 311 | 368,000 |
| 2013/12/06 | 298 | 305 | 296 | 304 | 302,000 |
| 2013/12/05 | 297 | 297 | 293 | 293 | 106,000 |
| 2013/12/04 | 299 | 299 | 293 | 295 | 166,000 |
| 2013/12/03 | 302 | 302 | 299 | 300 | 127,000 |
| 2013/12/02 | 301 | 303 | 300 | 300 | 88,000 |
| 2013/11/29 | 302 | 302 | 300 | 300 | 59,000 |
| 2013/11/28 | 300 | 302 | 300 | 302 | 70,000 |
| 2013/11/27 | 298 | 301 | 297 | 300 | 130,000 |
| 2013/11/26 | 300 | 301 | 299 | 300 | 64,000 |
| 2013/11/25 | 300 | 301 | 299 | 301 | 83,000 |
| 2013/11/22 | 301 | 302 | 297 | 299 | 141,000 |
| 2013/11/21 | 300 | 301 | 299 | 301 | 123,000 |
| 2013/11/20 | 301 | 301 | 298 | 299 | 70,000 |
| 2013/11/19 | 300 | 301 | 299 | 299 | 83,000 |
| 2013/11/18 | 302 | 303 | 299 | 300 | 142,000 |
| 2013/11/15 | 301 | 303 | 298 | 303 | 174,000 |
| 2013/11/14 | 299 | 300 | 298 | 299 | 112,000 |
| 2013/11/13 | 298 | 299 | 292 | 298 | 141,000 |
| 2013/11/12 | 292 | 298 | 291 | 296 | 147,000 |
| 2013/11/11 | 294 | 294 | 289 | 291 | 140,000 |
| 2013/11/08 | 290 | 297 | 290 | 295 | 115,000 |
| 2013/11/07 | 297 | 297 | 290 | 292 | 150,000 |
| 2013/11/06 | 295 | 296 | 293 | 294 | 68,000 |
| 2013/11/05 | 299 | 299 | 292 | 293 | 93,000 |
| 2013/11/01 | 298 | 298 | 292 | 294 | 103,000 |
| 2013/10/31 | 300 | 300 | 297 | 298 | 48,000 |
| 2013/10/30 | 299 | 303 | 298 | 301 | 123,000 |
| 2013/10/29 | 297 | 298 | 295 | 296 | 81,000 |
| 2013/10/28 | 301 | 302 | 296 | 297 | 125,000 |
| 2013/10/25 | 306 | 306 | 302 | 302 | 49,000 |
| 2013/10/24 | 303 | 305 | 301 | 305 | 76,000 |
| 2013/10/23 | 306 | 307 | 301 | 301 | 101,000 |
| 2013/10/22 | 304 | 306 | 304 | 306 | 47,000 |
| 2013/10/21 | 305 | 308 | 303 | 304 | 107,000 |
| 2013/10/18 | 304 | 304 | 300 | 304 | 77,000 |
| 2013/10/17 | 304 | 305 | 302 | 304 | 76,000 |
| 2013/10/16 | 301 | 304 | 299 | 303 | 79,000 |
| 2013/10/15 | 303 | 303 | 301 | 302 | 81,000 |
| 2013/10/11 | 300 | 304 | 300 | 302 | 87,000 |
| 2013/10/10 | 298 | 299 | 297 | 299 | 41,000 |
| 2013/10/09 | 290 | 298 | 290 | 298 | 114,000 |
| 2013/10/08 | 292 | 293 | 290 | 291 | 66,000 |
| 2013/10/07 | 294 | 298 | 293 | 293 | 65,000 |
| 2013/10/04 | 298 | 298 | 291 | 296 | 108,000 |
| 2013/10/03 | 299 | 300 | 296 | 298 | 90,000 |
| 2013/10/02 | 308 | 308 | 292 | 296 | 122,000 |
| 2013/10/01 | 306 | 309 | 303 | 306 | 96,000 |
| 2013/09/30 | 309 | 309 | 304 | 306 | 67,000 |
| 2013/09/27 | 312 | 313 | 307 | 310 | 81,000 |
| 2013/09/26 | 305 | 311 | 299 | 311 | 89,000 |
| 2013/09/25 | 314 | 315 | 305 | 306 | 123,000 |
| 2013/09/24 | 307 | 316 | 307 | 315 | 227,000 |
| 2013/09/20 | 306 | 306 | 304 | 306 | 77,000 |
| 2013/09/19 | 303 | 305 | 301 | 305 | 89,000 |
| 2013/09/18 | 300 | 303 | 298 | 301 | 98,000 |
| 2013/09/17 | 300 | 303 | 298 | 300 | 103,000 |
| 2013/09/13 | 293 | 300 | 293 | 299 | 202,000 |
| 2013/09/12 | 295 | 297 | 294 | 296 | 107,000 |
| 2013/09/11 | 292 | 295 | 291 | 294 | 74,000 |
| 2013/09/10 | 287 | 292 | 287 | 292 | 143,000 |
| 2013/09/09 | 287 | 288 | 285 | 287 | 81,000 |
| 2013/09/06 | 286 | 286 | 282 | 284 | 74,000 |
| 2013/09/05 | 288 | 288 | 286 | 287 | 84,000 |
| 2013/09/04 | 285 | 288 | 285 | 288 | 81,000 |
| 2013/09/03 | 288 | 288 | 283 | 284 | 171,000 |
| 2013/09/02 | 282 | 287 | 282 | 284 | 44,000 |
| 2013/08/30 | 291 | 291 | 284 | 284 | 103,000 |
| 2013/08/29 | 292 | 293 | 288 | 289 | 81,000 |
| 2013/08/28 | 290 | 294 | 285 | 291 | 121,000 |
| 2013/08/27 | 289 | 294 | 288 | 291 | 197,000 |
| 2013/08/26 | 285 | 286 | 282 | 282 | 26,000 |
| 2013/08/23 | 285 | 285 | 282 | 285 | 32,000 |
| 2013/08/22 | 279 | 285 | 279 | 283 | 67,000 |
| 2013/08/21 | 286 | 286 | 278 | 279 | 79,000 |
| 2013/08/20 | 288 | 289 | 283 | 283 | 66,000 |
| 2013/08/19 | 290 | 292 | 285 | 290 | 36,000 |
| 2013/08/16 | 292 | 293 | 290 | 290 | 62,000 |
| 2013/08/15 | 297 | 297 | 293 | 293 | 48,000 |
| 2013/08/14 | 299 | 300 | 296 | 298 | 73,000 |
| 2013/08/13 | 292 | 299 | 292 | 296 | 115,000 |
| 2013/08/12 | 291 | 296 | 290 | 294 | 117,000 |
| 2013/08/09 | 290 | 294 | 290 | 292 | 109,000 |
| 2013/08/08 | 292 | 295 | 287 | 287 | 102,000 |
| 2013/08/07 | 295 | 296 | 291 | 291 | 77,000 |
| 2013/08/06 | 293 | 298 | 289 | 298 | 64,000 |
| 2013/08/05 | 294 | 294 | 288 | 293 | 49,000 |
| 2013/08/02 | 294 | 294 | 289 | 293 | 96,000 |
| 2013/08/01 | 283 | 288 | 283 | 288 | 65,000 |
| 2013/07/31 | 283 | 284 | 281 | 281 | 83,000 |
| 2013/07/30 | 282 | 288 | 282 | 285 | 63,000 |
| 2013/07/29 | 290 | 290 | 280 | 282 | 127,000 |
| 2013/07/26 | 297 | 300 | 292 | 293 | 95,000 |
| 2013/07/25 | 303 | 303 | 299 | 300 | 45,000 |
| 2013/07/24 | 300 | 301 | 300 | 301 | 28,000 |
| 2013/07/23 | 300 | 302 | 296 | 302 | 139,000 |
| 2013/07/22 | 305 | 305 | 295 | 300 | 123,000 |
| 2013/07/19 | 312 | 313 | 302 | 306 | 237,000 |
| 2013/07/18 | 316 | 316 | 311 | 311 | 308,000 |
| 2013/07/17 | 301 | 316 | 282 | 310 | 892,000 |
| 2013/07/16 | 303 | 306 | 300 | 300 | 100,000 |
| 2013/07/12 | 301 | 301 | 300 | 300 | 19,000 |
| 2013/07/11 | 299 | 302 | 299 | 302 | 6,000 |
| 2013/07/10 | 297 | 298 | 296 | 298 | 23,000 |
| 2013/07/09 | 297 | 297 | 296 | 297 | 11,000 |
| 2013/07/08 | 295 | 300 | 294 | 294 | 9,000 |
| 2013/07/05 | 293 | 293 | 293 | 293 | 5,000 |
| 2013/07/04 | 289 | 289 | 286 | 288 | 5,000 |
| 2013/07/03 | 290 | 290 | 290 | 290 | 8,000 |
| 2013/07/02 | 293 | 293 | 289 | 292 | 8,000 |
| 2013/07/01 | 291 | 291 | 288 | 291 | 14,000 |
| 2013/06/28 | 289 | 291 | 289 | 291 | 12,000 |
| 2013/06/27 | 278 | 286 | 278 | 286 | 8,000 |
| 2013/06/26 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/06/25 | 284 | 284 | 283 | 283 | 7,000 |
| 2013/06/24 | 292 | 294 | 286 | 286 | 4,000 |
| 2013/06/21 | 285 | 285 | 282 | 284 | 7,000 |
| 2013/06/20 | 287 | 287 | 286 | 286 | 13,000 |
| 2013/06/19 | 282 | 285 | 282 | 285 | 4,000 |
| 2013/06/18 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/06/17 | 275 | 287 | 275 | 287 | 8,000 |
| 2013/06/14 | 278 | 280 | 274 | 274 | 171,000 |
| 2013/06/13 | 279 | 279 | 276 | 279 | 8,000 |
| 2013/06/12 | 285 | 285 | 284 | 284 | 7,000 |
| 2013/06/11 | 291 | 291 | 286 | 286 | 14,000 |
| 2013/06/10 | 271 | 288 | 271 | 286 | 15,000 |
| 2013/06/07 | 270 | 272 | 266 | 270 | 23,000 |
| 2013/06/06 | 285 | 285 | 271 | 271 | 30,000 |
| 2013/06/05 | 297 | 297 | 292 | 292 | 4,000 |
| 2013/06/04 | 271 | 280 | 269 | 280 | 19,000 |
| 2013/06/03 | 279 | 279 | 279 | 279 | 6,000 |
| 2013/05/31 | 279 | 279 | 279 | 279 | 4,000 |
| 2013/05/30 | 284 | 284 | 277 | 277 | 22,000 |
| 2013/05/29 | 283 | 289 | 283 | 286 | 14,000 |
| 2013/05/28 | 282 | 282 | 281 | 281 | 14,000 |
| 2013/05/27 | 283 | 283 | 282 | 282 | 8,000 |
| 2013/05/24 | 296 | 304 | 294 | 294 | 43,000 |
| 2013/05/23 | 313 | 313 | 297 | 297 | 22,000 |
| 2013/05/22 | 305 | 312 | 305 | 312 | 13,000 |
| 2013/05/21 | 310 | 313 | 310 | 313 | 6,000 |
| 2013/05/20 | 316 | 317 | 313 | 313 | 10,000 |
| 2013/05/17 | 301 | 309 | 301 | 309 | 9,000 |
| 2013/05/16 | 300 | 300 | 294 | 296 | 12,000 |
| 2013/05/15 | 301 | 302 | 300 | 300 | 15,000 |
| 2013/05/14 | 303 | 303 | 301 | 301 | 10,000 |
| 2013/05/13 | 307 | 307 | 306 | 306 | 5,000 |
| 2013/05/10 | 311 | 314 | 311 | 313 | 24,000 |
| 2013/05/09 | 315 | 315 | 309 | 309 | 3,000 |
| 2013/05/08 | 316 | 316 | 312 | 314 | 38,000 |
| 2013/05/07 | 310 | 315 | 309 | 315 | 13,000 |
| 2013/05/02 | 298 | 302 | 298 | 302 | 8,000 |
| 2013/05/01 | 283 | 291 | 283 | 291 | 5,000 |
| 2013/04/30 | 282 | 289 | 282 | 287 | 7,000 |
| 2013/04/26 | 291 | 291 | 288 | 288 | 6,000 |
| 2013/04/25 | 291 | 291 | 291 | 291 | 10,000 |
| 2013/04/24 | 288 | 296 | 281 | 290 | 22,000 |
| 2013/04/23 | 283 | 285 | 283 | 285 | 6,000 |
| 2013/04/22 | 284 | 284 | 282 | 283 | 9,000 |
| 2013/04/19 | 284 | 284 | 282 | 283 | 5,000 |
| 2013/04/18 | 287 | 287 | 284 | 284 | 7,000 |
| 2013/04/17 | 282 | 289 | 282 | 287 | 13,000 |
| 2013/04/16 | 277 | 282 | 277 | 282 | 14,000 |
| 2013/04/15 | 285 | 285 | 281 | 281 | 3,000 |
| 2013/04/12 | 287 | 288 | 286 | 286 | 20,000 |
| 2013/04/11 | 288 | 288 | 288 | 288 | 7,000 |
| 2013/04/10 | 290 | 290 | 289 | 289 | 12,000 |
| 2013/04/09 | 285 | 286 | 284 | 284 | 19,000 |
| 2013/04/08 | 284 | 289 | 279 | 281 | 42,000 |
| 2013/04/05 | 292 | 299 | 272 | 280 | 42,000 |
| 2013/04/04 | 280 | 287 | 279 | 287 | 141,000 |
| 2013/04/03 | 267 | 276 | 267 | 276 | 12,000 |
| 2013/04/02 | 270 | 270 | 267 | 267 | 8,000 |
| 2013/04/01 | 280 | 280 | 266 | 266 | 10,000 |
| 2013/03/29 | 290 | 290 | 287 | 287 | 16,000 |
| 2013/03/28 | 289 | 291 | 289 | 291 | 7,000 |
| 2013/03/27 | 283 | 286 | 283 | 286 | 15,000 |
| 2013/03/26 | 299 | 299 | 285 | 286 | 22,000 |
| 2013/03/25 | 292 | 294 | 291 | 291 | 27,000 |
| 2013/03/22 | 300 | 300 | 292 | 292 | 30,000 |
| 2013/03/21 | 294 | 302 | 294 | 301 | 20,000 |
| 2013/03/19 | 295 | 295 | 293 | 293 | 15,000 |
| 2013/03/18 | 295 | 297 | 295 | 295 | 12,000 |
| 2013/03/15 | 283 | 291 | 283 | 291 | 9,000 |
| 2013/03/14 | 283 | 283 | 283 | 283 | 5,000 |
| 2013/03/13 | 282 | 282 | 281 | 281 | 8,000 |
| 2013/03/12 | 286 | 286 | 281 | 281 | 21,000 |
| 2013/03/11 | 286 | 286 | 286 | 286 | 11,000 |
| 2013/03/08 | 284 | 289 | 282 | 286 | 173,000 |
| 2013/03/07 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/03/06 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/03/05 | 275 | 275 | 268 | 268 | 5,000 |
| 2013/03/04 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/03/01 | 270 | 270 | 270 | 270 | 5,000 |
| 2013/02/28 | 265 | 270 | 265 | 270 | 8,000 |
| 2013/02/27 | 259 | 265 | 259 | 265 | 11,000 |
| 2013/02/26 | 266 | 272 | 266 | 267 | 6,000 |
| 2013/02/25 | 268 | 268 | 268 | 268 | 7,000 |
| 2013/02/22 | 269 | 269 | 269 | 269 | 10,000 |
| 2013/02/21 | 268 | 268 | 267 | 267 | 8,000 |
| 2013/02/20 | 261 | 266 | 261 | 265 | 8,000 |
| 2013/02/19 | 259 | 259 | 258 | 258 | 10,000 |
| 2013/02/18 | 254 | 257 | 254 | 254 | 11,000 |
| 2013/02/15 | 253 | 253 | 248 | 250 | 15,000 |
| 2013/02/14 | 257 | 262 | 255 | 256 | 9,000 |
| 2013/02/13 | 255 | 262 | 251 | 254 | 18,000 |
| 2013/02/12 | 260 | 260 | 255 | 255 | 7,000 |
| 2013/02/08 | 262 | 262 | 258 | 259 | 28,000 |
| 2013/02/07 | 262 | 262 | 260 | 260 | 13,000 |
| 2013/02/06 | 267 | 267 | 263 | 263 | 9,000 |
| 2013/02/05 | 271 | 271 | 264 | 264 | 4,000 |
| 2013/02/04 | 273 | 273 | 271 | 271 | 3,000 |
| 2013/02/01 | 270 | 270 | 270 | 270 | 10,000 |
| 2013/01/31 | 264 | 268 | 264 | 268 | 22,000 |
| 2013/01/30 | 263 | 263 | 263 | 263 | 7,000 |
| 2013/01/29 | 263 | 263 | 263 | 263 | 3,000 |
| 2013/01/28 | 263 | 263 | 263 | 263 | 16,000 |
| 2013/01/25 | 266 | 266 | 266 | 266 | 2,000 |
| 2013/01/24 | 260 | 262 | 260 | 262 | 6,000 |
| 2013/01/23 | 265 | 265 | 260 | 260 | 8,000 |
| 2013/01/22 | 269 | 269 | 267 | 269 | 4,000 |
| 2013/01/21 | 270 | 275 | 267 | 273 | 14,000 |
| 2013/01/18 | 275 | 283 | 269 | 270 | 56,000 |
| 2013/01/17 | 267 | 298 | 255 | 271 | 131,000 |
| 2013/01/16 | 251 | 251 | 241 | 243 | 17,000 |
| 2013/01/15 | 252 | 252 | 249 | 249 | 4,000 |
| 2013/01/11 | 250 | 251 | 247 | 247 | 8,000 |
| 2013/01/10 | 244 | 249 | 244 | 249 | 9,000 |
| 2013/01/09 | 245 | 247 | 244 | 244 | 12,000 |
| 2013/01/08 | 246 | 246 | 244 | 244 | 5,000 |
| 2013/01/07 | 251 | 251 | 248 | 248 | 20,000 |
| 2013/01/04 | 258 | 258 | 243 | 245 | 34,000 |