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 |
---|---|---|---|---|---|
2015/12/30 | 465 | 466 | 457 | 463 | 156,000 |
2015/12/29 | 467 | 468 | 463 | 467 | 93,000 |
2015/12/28 | 464 | 472 | 461 | 467 | 277,000 |
2015/12/25 | 452 | 459 | 451 | 456 | 122,000 |
2015/12/24 | 465 | 465 | 456 | 457 | 64,000 |
2015/12/22 | 462 | 468 | 462 | 463 | 256,000 |
2015/12/21 | 452 | 462 | 444 | 460 | 220,000 |
2015/12/18 | 451 | 460 | 449 | 449 | 226,000 |
2015/12/17 | 454 | 457 | 451 | 451 | 432,000 |
2015/12/16 | 442 | 453 | 440 | 450 | 239,000 |
2015/12/15 | 448 | 448 | 439 | 440 | 248,000 |
2015/12/14 | 449 | 452 | 441 | 448 | 275,000 |
2015/12/11 | 441 | 452 | 440 | 452 | 530,000 |
2015/12/10 | 430 | 438 | 430 | 435 | 131,000 |
2015/12/09 | 439 | 439 | 432 | 434 | 72,000 |
2015/12/08 | 443 | 443 | 438 | 439 | 81,000 |
2015/12/07 | 445 | 445 | 441 | 442 | 87,000 |
2015/12/04 | 439 | 442 | 434 | 442 | 116,000 |
2015/12/03 | 440 | 441 | 439 | 439 | 143,000 |
2015/12/02 | 434 | 441 | 432 | 441 | 191,000 |
2015/12/01 | 433 | 437 | 432 | 436 | 96,000 |
2015/11/30 | 429 | 433 | 428 | 433 | 109,000 |
2015/11/27 | 434 | 435 | 428 | 430 | 111,000 |
2015/11/26 | 435 | 437 | 432 | 436 | 108,000 |
2015/11/25 | 438 | 438 | 433 | 435 | 113,000 |
2015/11/24 | 434 | 438 | 432 | 437 | 118,000 |
2015/11/20 | 436 | 436 | 432 | 435 | 107,000 |
2015/11/19 | 436 | 438 | 433 | 434 | 161,000 |
2015/11/18 | 437 | 439 | 433 | 433 | 147,000 |
2015/11/17 | 430 | 435 | 430 | 435 | 143,000 |
2015/11/16 | 424 | 428 | 423 | 427 | 70,000 |
2015/11/13 | 429 | 430 | 427 | 429 | 117,000 |
2015/11/12 | 429 | 434 | 429 | 431 | 141,000 |
2015/11/11 | 437 | 438 | 434 | 436 | 80,000 |
2015/11/10 | 438 | 438 | 434 | 437 | 89,000 |
2015/11/09 | 438 | 446 | 438 | 442 | 246,000 |
2015/11/06 | 447 | 450 | 435 | 435 | 203,000 |
2015/11/05 | 436 | 446 | 434 | 444 | 482,000 |
2015/11/04 | 425 | 432 | 420 | 431 | 232,000 |
2015/11/02 | 424 | 424 | 419 | 421 | 92,000 |
2015/10/30 | 421 | 424 | 421 | 422 | 139,000 |
2015/10/29 | 425 | 430 | 422 | 422 | 344,000 |
2015/10/28 | 434 | 434 | 425 | 427 | 62,000 |
2015/10/27 | 437 | 437 | 429 | 429 | 49,000 |
2015/10/26 | 436 | 436 | 431 | 435 | 65,000 |
2015/10/23 | 434 | 434 | 430 | 431 | 61,000 |
2015/10/22 | 429 | 430 | 427 | 429 | 71,000 |
2015/10/21 | 425 | 433 | 421 | 433 | 193,000 |
2015/10/20 | 425 | 429 | 422 | 423 | 158,000 |
2015/10/19 | 420 | 424 | 419 | 422 | 73,000 |
2015/10/16 | 420 | 421 | 418 | 420 | 135,000 |
2015/10/15 | 417 | 420 | 415 | 419 | 105,000 |
2015/10/14 | 422 | 422 | 416 | 420 | 128,000 |
2015/10/13 | 420 | 421 | 419 | 420 | 56,000 |
2015/10/09 | 418 | 421 | 414 | 421 | 139,000 |
2015/10/08 | 415 | 416 | 413 | 416 | 161,000 |
2015/10/07 | 414 | 415 | 411 | 415 | 123,000 |
2015/10/06 | 416 | 418 | 411 | 411 | 122,000 |
2015/10/05 | 415 | 418 | 410 | 414 | 206,000 |
2015/10/02 | 413 | 413 | 406 | 410 | 82,000 |
2015/10/01 | 411 | 414 | 409 | 413 | 74,000 |
2015/09/30 | 405 | 411 | 405 | 410 | 105,000 |
2015/09/29 | 408 | 414 | 401 | 402 | 181,000 |
2015/09/28 | 413 | 416 | 400 | 415 | 176,000 |
2015/09/25 | 399 | 409 | 396 | 409 | 277,000 |
2015/09/24 | 396 | 401 | 396 | 399 | 134,000 |
2015/09/18 | 408 | 408 | 399 | 404 | 146,000 |
2015/09/17 | 403 | 410 | 398 | 409 | 199,000 |
2015/09/16 | 402 | 403 | 397 | 401 | 156,000 |
2015/09/15 | 400 | 403 | 396 | 399 | 269,000 |
2015/09/14 | 399 | 400 | 395 | 395 | 130,000 |
2015/09/11 | 387 | 398 | 387 | 396 | 181,000 |
2015/09/10 | 383 | 393 | 383 | 390 | 227,000 |
2015/09/09 | 389 | 395 | 387 | 395 | 103,000 |
2015/09/08 | 383 | 384 | 375 | 375 | 101,000 |
2015/09/07 | 387 | 387 | 378 | 381 | 237,000 |
2015/09/04 | 396 | 398 | 388 | 389 | 136,000 |
2015/09/03 | 410 | 410 | 397 | 399 | 315,000 |
2015/09/02 | 400 | 409 | 397 | 398 | 296,000 |
2015/09/01 | 420 | 422 | 406 | 407 | 211,000 |
2015/08/31 | 424 | 424 | 418 | 422 | 376,000 |
2015/08/28 | 430 | 430 | 422 | 423 | 296,000 |
2015/08/27 | 424 | 427 | 414 | 415 | 367,000 |
2015/08/26 | 407 | 412 | 407 | 409 | 276,000 |
2015/08/25 | 400 | 419 | 387 | 405 | 619,000 |
2015/08/24 | 413 | 428 | 405 | 405 | 375,000 |
2015/08/21 | 444 | 444 | 428 | 429 | 333,000 |
2015/08/20 | 452 | 453 | 446 | 447 | 193,000 |
2015/08/19 | 463 | 463 | 452 | 453 | 121,000 |
2015/08/18 | 462 | 468 | 462 | 465 | 169,000 |
2015/08/17 | 455 | 467 | 455 | 465 | 120,000 |
2015/08/14 | 456 | 460 | 452 | 454 | 153,000 |
2015/08/13 | 464 | 464 | 457 | 460 | 211,000 |
2015/08/12 | 469 | 469 | 461 | 465 | 110,000 |
2015/08/11 | 471 | 474 | 468 | 469 | 151,000 |
2015/08/10 | 463 | 471 | 452 | 470 | 466,000 |
2015/08/07 | 468 | 474 | 468 | 474 | 132,000 |
2015/08/06 | 479 | 479 | 470 | 473 | 195,000 |
2015/08/05 | 472 | 481 | 464 | 481 | 322,000 |
2015/08/04 | 471 | 476 | 470 | 472 | 253,000 |
2015/08/03 | 470 | 472 | 466 | 471 | 155,000 |
2015/07/31 | 461 | 473 | 460 | 472 | 185,000 |
2015/07/30 | 457 | 466 | 456 | 465 | 149,000 |
2015/07/29 | 462 | 463 | 456 | 456 | 75,000 |
2015/07/28 | 461 | 463 | 453 | 461 | 167,000 |
2015/07/27 | 469 | 470 | 463 | 463 | 118,000 |
2015/07/24 | 473 | 473 | 466 | 469 | 212,000 |
2015/07/23 | 465 | 470 | 461 | 469 | 225,000 |
2015/07/22 | 463 | 463 | 457 | 458 | 163,000 |
2015/07/21 | 456 | 465 | 451 | 463 | 244,000 |
2015/07/17 | 454 | 454 | 446 | 448 | 107,000 |
2015/07/16 | 448 | 455 | 446 | 452 | 324,000 |
2015/07/15 | 449 | 450 | 442 | 450 | 182,000 |
2015/07/14 | 442 | 444 | 439 | 441 | 113,000 |
2015/07/13 | 429 | 436 | 429 | 435 | 129,000 |
2015/07/10 | 442 | 444 | 424 | 425 | 342,000 |
2015/07/09 | 440 | 446 | 424 | 444 | 310,000 |
2015/07/08 | 456 | 456 | 445 | 446 | 291,000 |
2015/07/07 | 454 | 459 | 453 | 456 | 124,000 |
2015/07/06 | 452 | 455 | 447 | 447 | 128,000 |
2015/07/03 | 456 | 460 | 453 | 457 | 200,000 |
2015/07/02 | 457 | 459 | 454 | 456 | 169,000 |
2015/07/01 | 445 | 454 | 443 | 453 | 276,000 |
2015/06/30 | 447 | 448 | 440 | 442 | 353,000 |
2015/06/29 | 448 | 449 | 444 | 445 | 269,000 |
2015/06/26 | 464 | 465 | 457 | 458 | 253,000 |
2015/06/25 | 467 | 474 | 460 | 466 | 330,000 |
2015/06/24 | 465 | 469 | 462 | 463 | 329,000 |
2015/06/23 | 457 | 466 | 456 | 464 | 535,000 |
2015/06/22 | 447 | 455 | 446 | 454 | 349,000 |
2015/06/19 | 436 | 448 | 436 | 448 | 380,000 |
2015/06/18 | 438 | 438 | 433 | 433 | 108,000 |
2015/06/17 | 434 | 439 | 434 | 438 | 274,000 |
2015/06/16 | 435 | 435 | 429 | 433 | 151,000 |
2015/06/15 | 429 | 435 | 426 | 434 | 166,000 |
2015/06/12 | 433 | 434 | 427 | 433 | 318,000 |
2015/06/11 | 432 | 435 | 418 | 428 | 396,000 |
2015/06/10 | 425 | 428 | 423 | 425 | 226,000 |
2015/06/09 | 421 | 424 | 420 | 422 | 179,000 |
2015/06/08 | 420 | 420 | 417 | 419 | 156,000 |
2015/06/05 | 415 | 418 | 415 | 416 | 281,000 |
2015/06/04 | 417 | 417 | 414 | 415 | 121,000 |
2015/06/03 | 412 | 415 | 410 | 414 | 206,000 |
2015/06/02 | 415 | 416 | 411 | 414 | 265,000 |
2015/06/01 | 420 | 421 | 411 | 414 | 387,000 |
2015/05/29 | 426 | 427 | 420 | 422 | 152,000 |
2015/05/28 | 431 | 431 | 423 | 424 | 145,000 |
2015/05/27 | 431 | 431 | 428 | 431 | 55,000 |
2015/05/26 | 432 | 432 | 429 | 430 | 65,000 |
2015/05/25 | 433 | 433 | 431 | 432 | 56,000 |
2015/05/22 | 434 | 434 | 430 | 431 | 44,000 |
2015/05/21 | 431 | 434 | 429 | 434 | 98,000 |
2015/05/20 | 431 | 433 | 429 | 433 | 81,000 |
2015/05/19 | 430 | 431 | 427 | 431 | 68,000 |
2015/05/18 | 425 | 430 | 424 | 430 | 78,000 |
2015/05/15 | 426 | 428 | 421 | 422 | 57,000 |
2015/05/14 | 433 | 433 | 425 | 426 | 144,000 |
2015/05/13 | 434 | 436 | 431 | 432 | 138,000 |
2015/05/12 | 434 | 435 | 427 | 432 | 111,000 |
2015/05/11 | 433 | 440 | 432 | 433 | 280,000 |
2015/05/08 | 419 | 433 | 419 | 427 | 169,000 |
2015/05/07 | 417 | 422 | 417 | 418 | 71,000 |
2015/05/01 | 420 | 422 | 415 | 419 | 112,000 |
2015/04/30 | 426 | 426 | 420 | 420 | 119,000 |
2015/04/28 | 426 | 426 | 423 | 426 | 80,000 |
2015/04/27 | 424 | 427 | 422 | 426 | 118,000 |
2015/04/24 | 421 | 424 | 420 | 422 | 107,000 |
2015/04/23 | 420 | 423 | 419 | 422 | 169,000 |
2015/04/22 | 420 | 421 | 419 | 420 | 106,000 |
2015/04/21 | 420 | 422 | 418 | 420 | 110,000 |
2015/04/20 | 426 | 426 | 420 | 422 | 117,000 |
2015/04/17 | 423 | 429 | 423 | 426 | 97,000 |
2015/04/16 | 420 | 427 | 420 | 427 | 98,000 |
2015/04/15 | 424 | 424 | 421 | 422 | 71,000 |
2015/04/14 | 419 | 425 | 418 | 424 | 74,000 |
2015/04/13 | 424 | 424 | 419 | 421 | 76,000 |
2015/04/10 | 422 | 424 | 417 | 423 | 112,000 |
2015/04/09 | 426 | 428 | 421 | 422 | 144,000 |
2015/04/08 | 431 | 431 | 425 | 425 | 108,000 |
2015/04/07 | 429 | 432 | 424 | 429 | 120,000 |
2015/04/06 | 424 | 429 | 424 | 427 | 60,000 |
2015/04/03 | 434 | 437 | 430 | 432 | 153,000 |
2015/04/02 | 423 | 434 | 421 | 432 | 323,000 |
2015/04/01 | 421 | 424 | 417 | 423 | 196,000 |
2015/03/31 | 422 | 423 | 419 | 420 | 124,000 |
2015/03/30 | 411 | 420 | 411 | 417 | 118,000 |
2015/03/27 | 416 | 422 | 407 | 410 | 165,000 |
2015/03/26 | 425 | 426 | 420 | 420 | 123,000 |
2015/03/25 | 433 | 433 | 428 | 430 | 136,000 |
2015/03/24 | 430 | 431 | 427 | 428 | 200,000 |
2015/03/23 | 427 | 432 | 427 | 431 | 124,000 |
2015/03/20 | 422 | 425 | 418 | 425 | 137,000 |
2015/03/19 | 426 | 426 | 420 | 421 | 111,000 |
2015/03/18 | 426 | 426 | 422 | 425 | 95,000 |
2015/03/17 | 424 | 427 | 421 | 424 | 159,000 |
2015/03/16 | 419 | 422 | 417 | 418 | 97,000 |
2015/03/13 | 414 | 417 | 414 | 416 | 331,000 |
2015/03/12 | 414 | 415 | 412 | 414 | 124,000 |
2015/03/11 | 413 | 414 | 411 | 412 | 116,000 |
2015/03/10 | 426 | 428 | 413 | 414 | 215,000 |
2015/03/09 | 416 | 417 | 413 | 417 | 87,000 |
2015/03/06 | 424 | 424 | 414 | 416 | 172,000 |
2015/03/05 | 422 | 425 | 417 | 424 | 128,000 |
2015/03/04 | 420 | 425 | 417 | 420 | 189,000 |
2015/03/03 | 431 | 434 | 419 | 420 | 322,000 |
2015/03/02 | 435 | 438 | 428 | 432 | 263,000 |
2015/02/27 | 440 | 440 | 435 | 436 | 86,000 |
2015/02/26 | 442 | 443 | 437 | 440 | 108,000 |
2015/02/25 | 444 | 444 | 438 | 440 | 93,000 |
2015/02/24 | 445 | 445 | 438 | 442 | 154,000 |
2015/02/23 | 448 | 448 | 436 | 439 | 147,000 |
2015/02/20 | 449 | 449 | 444 | 447 | 93,000 |
2015/02/19 | 446 | 449 | 445 | 449 | 95,000 |
2015/02/18 | 445 | 447 | 443 | 444 | 137,000 |
2015/02/17 | 443 | 445 | 439 | 445 | 79,000 |
2015/02/16 | 445 | 445 | 441 | 442 | 73,000 |
2015/02/13 | 445 | 445 | 440 | 443 | 122,000 |
2015/02/12 | 438 | 445 | 437 | 443 | 177,000 |
2015/02/10 | 435 | 438 | 431 | 437 | 99,000 |
2015/02/09 | 423 | 435 | 423 | 433 | 125,000 |
2015/02/06 | 431 | 432 | 420 | 420 | 231,000 |
2015/02/05 | 425 | 433 | 425 | 432 | 140,000 |
2015/02/04 | 429 | 432 | 428 | 429 | 158,000 |
2015/02/03 | 444 | 448 | 426 | 432 | 240,000 |
2015/02/02 | 434 | 439 | 433 | 439 | 94,000 |
2015/01/30 | 438 | 442 | 426 | 441 | 255,000 |
2015/01/29 | 440 | 445 | 436 | 438 | 254,000 |
2015/01/28 | 436 | 440 | 436 | 438 | 185,000 |
2015/01/27 | 431 | 436 | 430 | 435 | 224,000 |
2015/01/26 | 431 | 442 | 423 | 425 | 526,000 |
2015/01/23 | 414 | 423 | 412 | 423 | 383,000 |
2015/01/22 | 397 | 408 | 395 | 408 | 364,000 |
2015/01/21 | 393 | 397 | 390 | 393 | 126,000 |
2015/01/20 | 392 | 396 | 392 | 396 | 96,000 |
2015/01/19 | 389 | 396 | 389 | 394 | 134,000 |
2015/01/16 | 391 | 394 | 385 | 388 | 144,000 |
2015/01/15 | 391 | 398 | 390 | 391 | 280,000 |
2015/01/14 | 383 | 391 | 383 | 391 | 149,000 |
2015/01/13 | 386 | 388 | 381 | 387 | 100,000 |
2015/01/09 | 384 | 389 | 381 | 389 | 134,000 |
2015/01/08 | 378 | 386 | 378 | 384 | 77,000 |
2015/01/07 | 374 | 379 | 374 | 378 | 91,000 |
2015/01/06 | 384 | 384 | 376 | 376 | 114,000 |
2015/01/05 | 388 | 390 | 378 | 387 | 158,000 |