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 |
---|---|---|---|---|---|
2014/12/30 | 395 | 395 | 389 | 389 | 98,000 |
2014/12/29 | 392 | 393 | 391 | 393 | 68,000 |
2014/12/26 | 388 | 393 | 387 | 391 | 68,000 |
2014/12/25 | 387 | 390 | 386 | 388 | 114,000 |
2014/12/24 | 385 | 389 | 383 | 387 | 123,000 |
2014/12/22 | 385 | 385 | 380 | 383 | 124,000 |
2014/12/19 | 379 | 383 | 375 | 379 | 142,000 |
2014/12/18 | 365 | 375 | 365 | 374 | 158,000 |
2014/12/17 | 364 | 368 | 357 | 357 | 274,000 |
2014/12/16 | 367 | 368 | 361 | 363 | 88,000 |
2014/12/15 | 373 | 379 | 373 | 373 | 83,000 |
2014/12/12 | 382 | 384 | 379 | 379 | 183,000 |
2014/12/11 | 380 | 380 | 377 | 378 | 64,000 |
2014/12/10 | 387 | 387 | 382 | 384 | 102,000 |
2014/12/09 | 390 | 395 | 387 | 391 | 146,000 |
2014/12/08 | 395 | 395 | 391 | 393 | 62,000 |
2014/12/05 | 390 | 393 | 390 | 393 | 84,000 |
2014/12/04 | 390 | 393 | 389 | 392 | 153,000 |
2014/12/03 | 386 | 390 | 385 | 387 | 110,000 |
2014/12/02 | 378 | 388 | 377 | 388 | 149,000 |
2014/12/01 | 375 | 381 | 375 | 379 | 159,000 |
2014/11/28 | 370 | 377 | 370 | 377 | 80,000 |
2014/11/27 | 371 | 372 | 370 | 371 | 78,000 |
2014/11/26 | 369 | 378 | 367 | 374 | 194,000 |
2014/11/25 | 369 | 370 | 367 | 370 | 69,000 |
2014/11/21 | 370 | 370 | 363 | 367 | 87,000 |
2014/11/20 | 369 | 369 | 366 | 367 | 50,000 |
2014/11/19 | 368 | 369 | 363 | 365 | 104,000 |
2014/11/18 | 355 | 365 | 354 | 365 | 156,000 |
2014/11/17 | 364 | 367 | 356 | 356 | 135,000 |
2014/11/14 | 370 | 370 | 363 | 364 | 216,000 |
2014/11/13 | 364 | 370 | 362 | 366 | 122,000 |
2014/11/12 | 366 | 372 | 365 | 365 | 148,000 |
2014/11/11 | 363 | 372 | 362 | 368 | 291,000 |
2014/11/10 | 365 | 365 | 360 | 363 | 178,000 |
2014/11/07 | 357 | 361 | 352 | 361 | 86,000 |
2014/11/06 | 362 | 363 | 355 | 356 | 119,000 |
2014/11/05 | 361 | 362 | 356 | 360 | 153,000 |
2014/11/04 | 363 | 366 | 356 | 359 | 230,000 |
2014/10/31 | 356 | 362 | 353 | 361 | 292,000 |
2014/10/30 | 350 | 356 | 349 | 353 | 126,000 |
2014/10/29 | 345 | 352 | 345 | 350 | 71,000 |
2014/10/28 | 346 | 347 | 344 | 344 | 72,000 |
2014/10/27 | 345 | 348 | 344 | 344 | 71,000 |
2014/10/24 | 344 | 344 | 341 | 341 | 30,000 |
2014/10/23 | 340 | 343 | 338 | 339 | 49,000 |
2014/10/22 | 340 | 342 | 338 | 340 | 83,000 |
2014/10/21 | 340 | 340 | 330 | 330 | 100,000 |
2014/10/20 | 332 | 343 | 332 | 342 | 118,000 |
2014/10/17 | 332 | 333 | 323 | 326 | 199,000 |
2014/10/16 | 333 | 348 | 329 | 331 | 369,000 |
2014/10/15 | 330 | 342 | 328 | 341 | 211,000 |
2014/10/14 | 330 | 335 | 328 | 332 | 172,000 |
2014/10/10 | 332 | 338 | 331 | 335 | 109,000 |
2014/10/09 | 349 | 349 | 340 | 340 | 95,000 |
2014/10/08 | 352 | 352 | 347 | 347 | 58,000 |
2014/10/07 | 353 | 360 | 353 | 355 | 162,000 |
2014/10/06 | 355 | 358 | 355 | 356 | 92,000 |
2014/10/03 | 345 | 356 | 345 | 352 | 115,000 |
2014/10/02 | 357 | 358 | 346 | 346 | 146,000 |
2014/10/01 | 361 | 361 | 358 | 359 | 104,000 |
2014/09/30 | 365 | 369 | 359 | 359 | 199,000 |
2014/09/29 | 367 | 367 | 360 | 365 | 125,000 |
2014/09/26 | 358 | 363 | 356 | 360 | 124,000 |
2014/09/25 | 357 | 362 | 357 | 362 | 218,000 |
2014/09/24 | 354 | 354 | 351 | 353 | 34,000 |
2014/09/22 | 353 | 356 | 350 | 354 | 123,000 |
2014/09/19 | 349 | 351 | 347 | 349 | 111,000 |
2014/09/18 | 346 | 350 | 346 | 349 | 105,000 |
2014/09/17 | 350 | 351 | 347 | 347 | 87,000 |
2014/09/16 | 350 | 353 | 350 | 351 | 55,000 |
2014/09/12 | 352 | 354 | 351 | 353 | 154,000 |
2014/09/11 | 354 | 355 | 353 | 353 | 72,000 |
2014/09/10 | 351 | 353 | 350 | 353 | 63,000 |
2014/09/09 | 354 | 354 | 351 | 352 | 42,000 |
2014/09/08 | 354 | 354 | 352 | 354 | 66,000 |
2014/09/05 | 353 | 353 | 349 | 352 | 58,000 |
2014/09/04 | 352 | 353 | 348 | 348 | 128,000 |
2014/09/03 | 355 | 356 | 351 | 352 | 156,000 |
2014/09/02 | 351 | 357 | 350 | 355 | 219,000 |
2014/09/01 | 339 | 347 | 339 | 345 | 106,000 |
2014/08/29 | 336 | 342 | 335 | 340 | 84,000 |
2014/08/28 | 340 | 340 | 336 | 337 | 49,000 |
2014/08/27 | 337 | 339 | 337 | 339 | 45,000 |
2014/08/26 | 338 | 339 | 336 | 338 | 76,000 |
2014/08/25 | 342 | 342 | 338 | 338 | 28,000 |
2014/08/22 | 344 | 344 | 339 | 341 | 66,000 |
2014/08/21 | 347 | 347 | 342 | 344 | 132,000 |
2014/08/20 | 346 | 346 | 343 | 344 | 59,000 |
2014/08/19 | 347 | 348 | 343 | 346 | 48,000 |
2014/08/18 | 345 | 345 | 343 | 343 | 43,000 |
2014/08/15 | 347 | 347 | 335 | 345 | 39,000 |
2014/08/14 | 345 | 349 | 345 | 347 | 55,000 |
2014/08/13 | 340 | 345 | 340 | 343 | 23,000 |
2014/08/12 | 341 | 350 | 341 | 345 | 90,000 |
2014/08/11 | 333 | 342 | 332 | 341 | 88,000 |
2014/08/08 | 339 | 341 | 332 | 332 | 86,000 |
2014/08/07 | 334 | 342 | 334 | 341 | 118,000 |
2014/08/06 | 340 | 340 | 332 | 333 | 110,000 |
2014/08/05 | 348 | 348 | 341 | 341 | 67,000 |
2014/08/04 | 345 | 345 | 343 | 344 | 47,000 |
2014/08/01 | 346 | 348 | 345 | 345 | 46,000 |
2014/07/31 | 354 | 354 | 349 | 351 | 93,000 |
2014/07/30 | 353 | 355 | 352 | 353 | 67,000 |
2014/07/29 | 356 | 357 | 354 | 355 | 81,000 |
2014/07/28 | 354 | 356 | 351 | 355 | 159,000 |
2014/07/25 | 345 | 351 | 345 | 350 | 144,000 |
2014/07/24 | 338 | 343 | 337 | 343 | 206,000 |
2014/07/23 | 341 | 341 | 336 | 337 | 234,000 |
2014/07/22 | 341 | 343 | 338 | 339 | 154,000 |
2014/07/18 | 339 | 342 | 336 | 339 | 123,000 |
2014/07/17 | 356 | 356 | 334 | 341 | 481,000 |
2014/07/16 | 359 | 360 | 351 | 354 | 138,000 |
2014/07/15 | 359 | 363 | 357 | 360 | 64,000 |
2014/07/14 | 359 | 365 | 356 | 358 | 80,000 |
2014/07/11 | 353 | 357 | 353 | 357 | 103,000 |
2014/07/10 | 364 | 365 | 356 | 356 | 51,000 |
2014/07/09 | 363 | 363 | 361 | 363 | 67,000 |
2014/07/08 | 363 | 368 | 355 | 366 | 212,000 |
2014/07/07 | 368 | 373 | 360 | 361 | 436,000 |
2014/07/04 | 377 | 380 | 377 | 377 | 69,000 |
2014/07/03 | 377 | 379 | 372 | 378 | 79,000 |
2014/07/02 | 372 | 380 | 370 | 375 | 104,000 |
2014/07/01 | 369 | 375 | 369 | 373 | 89,000 |
2014/06/30 | 364 | 373 | 364 | 371 | 37,000 |
2014/06/27 | 366 | 366 | 362 | 364 | 95,000 |
2014/06/26 | 372 | 372 | 366 | 368 | 70,000 |
2014/06/25 | 370 | 372 | 369 | 370 | 58,000 |
2014/06/24 | 372 | 372 | 369 | 372 | 46,000 |
2014/06/23 | 372 | 375 | 371 | 372 | 85,000 |
2014/06/20 | 376 | 376 | 369 | 370 | 103,000 |
2014/06/19 | 376 | 377 | 372 | 375 | 128,000 |
2014/06/18 | 374 | 377 | 371 | 377 | 80,000 |
2014/06/17 | 374 | 374 | 371 | 372 | 63,000 |
2014/06/16 | 376 | 376 | 368 | 370 | 111,000 |
2014/06/13 | 367 | 376 | 367 | 376 | 290,000 |
2014/06/12 | 377 | 377 | 365 | 366 | 226,000 |
2014/06/11 | 358 | 367 | 356 | 366 | 133,000 |
2014/06/10 | 360 | 363 | 358 | 361 | 97,000 |
2014/06/09 | 359 | 362 | 359 | 360 | 173,000 |
2014/06/06 | 349 | 357 | 348 | 356 | 135,000 |
2014/06/05 | 351 | 353 | 347 | 347 | 51,000 |
2014/06/04 | 348 | 351 | 348 | 348 | 43,000 |
2014/06/03 | 347 | 352 | 341 | 349 | 170,000 |
2014/06/02 | 345 | 350 | 344 | 345 | 78,000 |
2014/05/30 | 344 | 349 | 341 | 345 | 83,000 |
2014/05/29 | 345 | 346 | 342 | 342 | 59,000 |
2014/05/28 | 348 | 356 | 344 | 348 | 127,000 |
2014/05/27 | 347 | 355 | 347 | 348 | 57,000 |
2014/05/26 | 340 | 352 | 340 | 352 | 244,000 |
2014/05/23 | 336 | 336 | 330 | 335 | 59,000 |
2014/05/22 | 320 | 332 | 320 | 332 | 114,000 |
2014/05/21 | 318 | 318 | 314 | 317 | 42,000 |
2014/05/20 | 317 | 324 | 317 | 317 | 44,000 |
2014/05/19 | 319 | 322 | 314 | 314 | 42,000 |
2014/05/16 | 323 | 324 | 319 | 321 | 106,000 |
2014/05/15 | 331 | 331 | 326 | 328 | 81,000 |
2014/05/14 | 335 | 337 | 332 | 335 | 60,000 |
2014/05/13 | 336 | 338 | 334 | 336 | 49,000 |
2014/05/12 | 340 | 340 | 330 | 331 | 72,000 |
2014/05/09 | 333 | 340 | 333 | 335 | 33,000 |
2014/05/08 | 336 | 338 | 334 | 336 | 61,000 |
2014/05/07 | 341 | 341 | 332 | 333 | 105,000 |
2014/05/02 | 345 | 345 | 341 | 344 | 48,000 |
2014/05/01 | 342 | 345 | 338 | 343 | 86,000 |
2014/04/30 | 341 | 341 | 336 | 339 | 57,000 |
2014/04/28 | 346 | 346 | 338 | 342 | 44,000 |
2014/04/25 | 344 | 347 | 338 | 346 | 65,000 |
2014/04/24 | 346 | 348 | 344 | 346 | 35,000 |
2014/04/23 | 348 | 354 | 343 | 350 | 95,000 |
2014/04/22 | 345 | 345 | 340 | 340 | 29,000 |
2014/04/21 | 346 | 346 | 326 | 346 | 80,000 |
2014/04/18 | 342 | 346 | 341 | 346 | 57,000 |
2014/04/17 | 344 | 345 | 343 | 343 | 45,000 |
2014/04/16 | 337 | 344 | 336 | 343 | 50,000 |
2014/04/15 | 335 | 338 | 335 | 335 | 63,000 |
2014/04/14 | 334 | 338 | 331 | 332 | 40,000 |
2014/04/11 | 338 | 338 | 331 | 335 | 72,000 |
2014/04/10 | 345 | 350 | 342 | 342 | 166,000 |
2014/04/09 | 343 | 344 | 334 | 337 | 128,000 |
2014/04/08 | 350 | 351 | 345 | 345 | 97,000 |
2014/04/07 | 356 | 356 | 348 | 350 | 99,000 |
2014/04/04 | 361 | 362 | 360 | 361 | 66,000 |
2014/04/03 | 363 | 367 | 359 | 362 | 105,000 |
2014/04/02 | 366 | 368 | 362 | 362 | 150,000 |
2014/04/01 | 365 | 365 | 359 | 364 | 131,000 |
2014/03/31 | 352 | 366 | 352 | 365 | 253,000 |
2014/03/28 | 341 | 349 | 335 | 347 | 150,000 |
2014/03/27 | 348 | 351 | 345 | 347 | 161,000 |
2014/03/26 | 343 | 349 | 343 | 348 | 141,000 |
2014/03/25 | 343 | 343 | 338 | 342 | 79,000 |
2014/03/24 | 331 | 344 | 331 | 340 | 106,000 |
2014/03/20 | 340 | 340 | 329 | 331 | 184,000 |
2014/03/19 | 334 | 339 | 330 | 334 | 85,000 |
2014/03/18 | 332 | 337 | 328 | 335 | 117,000 |
2014/03/17 | 332 | 333 | 327 | 329 | 91,000 |
2014/03/14 | 336 | 340 | 332 | 332 | 265,000 |
2014/03/13 | 342 | 342 | 337 | 339 | 101,000 |
2014/03/12 | 347 | 347 | 342 | 343 | 64,000 |
2014/03/11 | 348 | 349 | 347 | 349 | 76,000 |
2014/03/10 | 345 | 348 | 345 | 346 | 55,000 |
2014/03/07 | 349 | 352 | 346 | 348 | 115,000 |
2014/03/06 | 341 | 348 | 341 | 347 | 105,000 |
2014/03/05 | 341 | 348 | 341 | 343 | 154,000 |
2014/03/04 | 328 | 339 | 328 | 338 | 150,000 |
2014/03/03 | 338 | 338 | 321 | 331 | 185,000 |
2014/02/28 | 342 | 342 | 337 | 341 | 96,000 |
2014/02/27 | 342 | 343 | 340 | 341 | 66,000 |
2014/02/26 | 343 | 348 | 343 | 343 | 88,000 |
2014/02/25 | 343 | 350 | 338 | 347 | 128,000 |
2014/02/24 | 342 | 349 | 336 | 338 | 113,000 |
2014/02/21 | 343 | 349 | 338 | 346 | 124,000 |
2014/02/20 | 345 | 345 | 332 | 336 | 129,000 |
2014/02/19 | 350 | 350 | 345 | 346 | 51,000 |
2014/02/18 | 347 | 352 | 345 | 350 | 137,000 |
2014/02/17 | 344 | 350 | 336 | 349 | 120,000 |
2014/02/14 | 351 | 351 | 334 | 343 | 154,000 |
2014/02/13 | 355 | 355 | 350 | 350 | 81,000 |
2014/02/12 | 357 | 357 | 351 | 356 | 96,000 |
2014/02/10 | 350 | 354 | 346 | 351 | 150,000 |
2014/02/07 | 349 | 356 | 344 | 351 | 146,000 |
2014/02/06 | 343 | 350 | 338 | 340 | 176,000 |
2014/02/05 | 340 | 348 | 335 | 337 | 226,000 |
2014/02/04 | 350 | 350 | 332 | 333 | 391,000 |
2014/02/03 | 361 | 365 | 359 | 360 | 208,000 |
2014/01/31 | 381 | 387 | 366 | 368 | 209,000 |
2014/01/30 | 375 | 382 | 372 | 380 | 288,000 |
2014/01/29 | 368 | 385 | 368 | 385 | 232,000 |
2014/01/28 | 365 | 375 | 364 | 364 | 248,000 |
2014/01/27 | 363 | 371 | 363 | 366 | 316,000 |
2014/01/24 | 372 | 379 | 371 | 376 | 307,000 |
2014/01/23 | 392 | 395 | 380 | 380 | 224,000 |
2014/01/22 | 396 | 398 | 389 | 391 | 307,000 |
2014/01/21 | 393 | 401 | 393 | 395 | 442,000 |
2014/01/20 | 388 | 398 | 382 | 392 | 434,000 |
2014/01/17 | 371 | 390 | 370 | 389 | 425,000 |
2014/01/16 | 367 | 376 | 367 | 371 | 423,000 |
2014/01/15 | 361 | 369 | 361 | 368 | 247,000 |
2014/01/14 | 367 | 369 | 362 | 363 | 326,000 |
2014/01/10 | 377 | 381 | 371 | 377 | 318,000 |
2014/01/09 | 372 | 381 | 369 | 380 | 412,000 |
2014/01/08 | 358 | 383 | 357 | 375 | 748,000 |
2014/01/07 | 360 | 366 | 352 | 358 | 300,000 |
2014/01/06 | 359 | 364 | 351 | 360 | 349,000 |