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 |
---|---|---|---|---|---|
2016/12/30 | 465 | 467 | 459 | 466 | 183,000 |
2016/12/29 | 469 | 470 | 466 | 468 | 127,000 |
2016/12/28 | 477 | 477 | 469 | 472 | 198,000 |
2016/12/27 | 476 | 478 | 474 | 476 | 114,000 |
2016/12/26 | 476 | 480 | 475 | 476 | 91,000 |
2016/12/22 | 477 | 477 | 471 | 475 | 106,000 |
2016/12/21 | 478 | 484 | 473 | 475 | 185,000 |
2016/12/20 | 476 | 479 | 475 | 479 | 180,000 |
2016/12/19 | 479 | 481 | 476 | 480 | 228,000 |
2016/12/16 | 483 | 483 | 478 | 480 | 304,000 |
2016/12/15 | 481 | 485 | 479 | 483 | 186,000 |
2016/12/14 | 484 | 485 | 480 | 483 | 132,000 |
2016/12/13 | 476 | 485 | 476 | 484 | 307,000 |
2016/12/12 | 480 | 482 | 477 | 481 | 267,000 |
2016/12/09 | 475 | 478 | 473 | 477 | 260,000 |
2016/12/08 | 479 | 479 | 470 | 479 | 240,000 |
2016/12/07 | 473 | 478 | 470 | 475 | 282,000 |
2016/12/06 | 474 | 475 | 467 | 470 | 245,000 |
2016/12/05 | 474 | 476 | 472 | 473 | 202,000 |
2016/12/02 | 470 | 475 | 469 | 474 | 167,000 |
2016/12/01 | 475 | 478 | 470 | 472 | 265,000 |
2016/11/30 | 470 | 475 | 470 | 470 | 169,000 |
2016/11/29 | 471 | 475 | 470 | 475 | 190,000 |
2016/11/28 | 467 | 471 | 462 | 471 | 136,000 |
2016/11/25 | 470 | 471 | 466 | 470 | 106,000 |
2016/11/24 | 470 | 471 | 465 | 470 | 142,000 |
2016/11/22 | 469 | 470 | 463 | 468 | 175,000 |
2016/11/21 | 469 | 471 | 468 | 470 | 80,000 |
2016/11/18 | 470 | 470 | 464 | 469 | 149,000 |
2016/11/17 | 459 | 468 | 457 | 467 | 177,000 |
2016/11/16 | 455 | 459 | 455 | 459 | 87,000 |
2016/11/15 | 461 | 461 | 450 | 455 | 132,000 |
2016/11/14 | 457 | 463 | 456 | 461 | 159,000 |
2016/11/11 | 457 | 460 | 455 | 458 | 147,000 |
2016/11/10 | 444 | 457 | 442 | 457 | 160,000 |
2016/11/09 | 445 | 449 | 435 | 439 | 363,000 |
2016/11/08 | 452 | 452 | 436 | 445 | 495,000 |
2016/11/07 | 457 | 463 | 454 | 457 | 149,000 |
2016/11/04 | 454 | 459 | 451 | 455 | 212,000 |
2016/11/02 | 455 | 459 | 451 | 454 | 280,000 |
2016/11/01 | 450 | 466 | 449 | 464 | 527,000 |
2016/10/31 | 448 | 452 | 446 | 449 | 268,000 |
2016/10/28 | 444 | 446 | 442 | 445 | 265,000 |
2016/10/27 | 441 | 444 | 439 | 442 | 130,000 |
2016/10/26 | 444 | 444 | 439 | 441 | 214,000 |
2016/10/25 | 439 | 445 | 439 | 442 | 229,000 |
2016/10/24 | 433 | 437 | 433 | 437 | 149,000 |
2016/10/21 | 438 | 438 | 434 | 435 | 137,000 |
2016/10/20 | 432 | 440 | 431 | 438 | 277,000 |
2016/10/19 | 431 | 433 | 429 | 429 | 85,000 |
2016/10/18 | 427 | 431 | 427 | 429 | 90,000 |
2016/10/17 | 427 | 432 | 426 | 427 | 88,000 |
2016/10/14 | 425 | 427 | 424 | 427 | 73,000 |
2016/10/13 | 425 | 430 | 422 | 425 | 148,000 |
2016/10/12 | 420 | 426 | 420 | 423 | 120,000 |
2016/10/11 | 418 | 425 | 418 | 423 | 155,000 |
2016/10/07 | 417 | 418 | 414 | 418 | 88,000 |
2016/10/06 | 418 | 419 | 416 | 417 | 90,000 |
2016/10/05 | 416 | 418 | 414 | 417 | 149,000 |
2016/10/04 | 417 | 417 | 414 | 414 | 123,000 |
2016/10/03 | 415 | 418 | 413 | 413 | 55,000 |
2016/09/30 | 414 | 415 | 410 | 413 | 99,000 |
2016/09/29 | 412 | 415 | 410 | 414 | 61,000 |
2016/09/28 | 413 | 414 | 409 | 409 | 86,000 |
2016/09/27 | 406 | 413 | 406 | 413 | 134,000 |
2016/09/26 | 407 | 411 | 406 | 410 | 121,000 |
2016/09/23 | 404 | 407 | 401 | 407 | 165,000 |
2016/09/21 | 394 | 402 | 392 | 401 | 113,000 |
2016/09/20 | 392 | 395 | 392 | 394 | 87,000 |
2016/09/16 | 391 | 391 | 389 | 390 | 57,000 |
2016/09/15 | 389 | 391 | 388 | 389 | 56,000 |
2016/09/14 | 392 | 392 | 392 | 392 | 27,000 |
2016/09/13 | 396 | 398 | 394 | 394 | 89,000 |
2016/09/12 | 390 | 395 | 389 | 395 | 92,000 |
2016/09/09 | 395 | 395 | 390 | 390 | 122,000 |
2016/09/08 | 395 | 395 | 391 | 393 | 50,000 |
2016/09/07 | 395 | 395 | 393 | 395 | 99,000 |
2016/09/06 | 399 | 399 | 393 | 394 | 113,000 |
2016/09/05 | 395 | 399 | 393 | 399 | 146,000 |
2016/09/02 | 395 | 395 | 387 | 391 | 166,000 |
2016/09/01 | 389 | 398 | 389 | 398 | 138,000 |
2016/08/31 | 389 | 389 | 385 | 389 | 162,000 |
2016/08/30 | 391 | 391 | 386 | 387 | 100,000 |
2016/08/29 | 394 | 395 | 391 | 392 | 86,000 |
2016/08/26 | 393 | 393 | 386 | 389 | 95,000 |
2016/08/25 | 396 | 396 | 391 | 393 | 87,000 |
2016/08/24 | 393 | 397 | 392 | 393 | 63,000 |
2016/08/23 | 394 | 394 | 390 | 392 | 88,000 |
2016/08/22 | 394 | 395 | 391 | 392 | 133,000 |
2016/08/19 | 395 | 397 | 394 | 394 | 94,000 |
2016/08/18 | 403 | 403 | 395 | 395 | 80,000 |
2016/08/17 | 403 | 406 | 399 | 403 | 110,000 |
2016/08/16 | 413 | 413 | 406 | 406 | 89,000 |
2016/08/15 | 410 | 415 | 410 | 411 | 24,000 |
2016/08/12 | 413 | 414 | 412 | 412 | 39,000 |
2016/08/10 | 406 | 410 | 406 | 408 | 42,000 |
2016/08/09 | 405 | 410 | 405 | 408 | 86,000 |
2016/08/08 | 418 | 421 | 392 | 409 | 537,000 |
2016/08/05 | 424 | 434 | 424 | 431 | 75,000 |
2016/08/04 | 429 | 429 | 423 | 424 | 91,000 |
2016/08/03 | 427 | 429 | 423 | 423 | 107,000 |
2016/08/02 | 430 | 435 | 428 | 428 | 91,000 |
2016/08/01 | 438 | 440 | 432 | 433 | 91,000 |
2016/07/29 | 431 | 440 | 422 | 439 | 139,000 |
2016/07/28 | 431 | 435 | 428 | 431 | 79,000 |
2016/07/27 | 426 | 435 | 426 | 433 | 63,000 |
2016/07/26 | 428 | 429 | 425 | 426 | 60,000 |
2016/07/25 | 430 | 435 | 428 | 434 | 56,000 |
2016/07/22 | 435 | 437 | 431 | 433 | 69,000 |
2016/07/21 | 430 | 436 | 430 | 436 | 57,000 |
2016/07/20 | 427 | 432 | 425 | 430 | 69,000 |
2016/07/19 | 428 | 434 | 423 | 431 | 110,000 |
2016/07/15 | 438 | 438 | 430 | 430 | 130,000 |
2016/07/14 | 434 | 440 | 434 | 435 | 118,000 |
2016/07/13 | 434 | 436 | 431 | 433 | 153,000 |
2016/07/12 | 430 | 433 | 427 | 431 | 189,000 |
2016/07/11 | 420 | 429 | 420 | 428 | 131,000 |
2016/07/08 | 422 | 424 | 418 | 418 | 115,000 |
2016/07/07 | 420 | 424 | 419 | 421 | 279,000 |
2016/07/06 | 412 | 419 | 411 | 418 | 122,000 |
2016/07/05 | 424 | 424 | 417 | 420 | 149,000 |
2016/07/04 | 417 | 424 | 414 | 423 | 115,000 |
2016/07/01 | 414 | 421 | 414 | 419 | 78,000 |
2016/06/30 | 417 | 418 | 409 | 411 | 157,000 |
2016/06/29 | 416 | 416 | 410 | 412 | 91,000 |
2016/06/28 | 405 | 416 | 405 | 411 | 117,000 |
2016/06/27 | 395 | 414 | 395 | 413 | 195,000 |
2016/06/24 | 416 | 416 | 393 | 395 | 166,000 |
2016/06/23 | 410 | 416 | 409 | 416 | 80,000 |
2016/06/22 | 413 | 414 | 410 | 412 | 136,000 |
2016/06/21 | 406 | 413 | 404 | 413 | 105,000 |
2016/06/20 | 398 | 408 | 398 | 407 | 103,000 |
2016/06/17 | 403 | 408 | 391 | 391 | 381,000 |
2016/06/16 | 418 | 418 | 401 | 402 | 289,000 |
2016/06/15 | 416 | 424 | 415 | 418 | 109,000 |
2016/06/14 | 415 | 424 | 415 | 415 | 97,000 |
2016/06/13 | 427 | 427 | 419 | 419 | 118,000 |
2016/06/10 | 432 | 435 | 425 | 433 | 392,000 |
2016/06/09 | 437 | 437 | 428 | 430 | 210,000 |
2016/06/08 | 430 | 434 | 428 | 432 | 186,000 |
2016/06/07 | 423 | 430 | 422 | 427 | 228,000 |
2016/06/06 | 415 | 423 | 413 | 422 | 157,000 |
2016/06/03 | 413 | 419 | 412 | 419 | 131,000 |
2016/06/02 | 414 | 415 | 408 | 410 | 87,000 |
2016/06/01 | 416 | 417 | 412 | 412 | 59,000 |
2016/05/31 | 414 | 420 | 414 | 420 | 118,000 |
2016/05/30 | 415 | 420 | 413 | 416 | 105,000 |
2016/05/27 | 414 | 415 | 410 | 414 | 70,000 |
2016/05/26 | 408 | 416 | 404 | 414 | 169,000 |
2016/05/25 | 406 | 408 | 402 | 405 | 65,000 |
2016/05/24 | 394 | 407 | 393 | 405 | 166,000 |
2016/05/23 | 394 | 396 | 390 | 395 | 180,000 |
2016/05/20 | 395 | 396 | 392 | 394 | 168,000 |
2016/05/19 | 399 | 399 | 395 | 395 | 85,000 |
2016/05/18 | 400 | 401 | 395 | 396 | 101,000 |
2016/05/17 | 400 | 402 | 400 | 402 | 80,000 |
2016/05/16 | 404 | 404 | 396 | 397 | 104,000 |
2016/05/13 | 401 | 404 | 398 | 402 | 135,000 |
2016/05/12 | 396 | 403 | 396 | 403 | 129,000 |
2016/05/11 | 410 | 411 | 395 | 397 | 454,000 |
2016/05/10 | 405 | 414 | 405 | 413 | 149,000 |
2016/05/09 | 408 | 410 | 400 | 403 | 116,000 |
2016/05/06 | 413 | 413 | 404 | 406 | 119,000 |
2016/05/02 | 411 | 412 | 405 | 410 | 166,000 |
2016/04/28 | 420 | 423 | 412 | 413 | 125,000 |
2016/04/27 | 415 | 421 | 415 | 419 | 104,000 |
2016/04/26 | 419 | 419 | 411 | 412 | 98,000 |
2016/04/25 | 420 | 421 | 414 | 417 | 150,000 |
2016/04/22 | 422 | 424 | 416 | 423 | 130,000 |
2016/04/21 | 425 | 425 | 420 | 421 | 163,000 |
2016/04/20 | 423 | 426 | 417 | 420 | 157,000 |
2016/04/19 | 424 | 428 | 422 | 423 | 102,000 |
2016/04/18 | 420 | 421 | 417 | 419 | 149,000 |
2016/04/15 | 424 | 427 | 421 | 423 | 79,000 |
2016/04/14 | 418 | 425 | 416 | 424 | 204,000 |
2016/04/13 | 410 | 415 | 410 | 414 | 117,000 |
2016/04/12 | 399 | 415 | 396 | 410 | 252,000 |
2016/04/11 | 401 | 404 | 396 | 404 | 134,000 |
2016/04/08 | 397 | 407 | 393 | 402 | 189,000 |
2016/04/07 | 401 | 403 | 399 | 399 | 91,000 |
2016/04/06 | 403 | 405 | 398 | 405 | 128,000 |
2016/04/05 | 412 | 412 | 402 | 403 | 176,000 |
2016/04/04 | 406 | 412 | 406 | 411 | 77,000 |
2016/04/01 | 416 | 416 | 405 | 407 | 203,000 |
2016/03/31 | 423 | 425 | 411 | 411 | 195,000 |
2016/03/30 | 423 | 423 | 417 | 418 | 78,000 |
2016/03/29 | 418 | 423 | 418 | 423 | 102,000 |
2016/03/28 | 418 | 424 | 414 | 424 | 205,000 |
2016/03/25 | 423 | 425 | 418 | 419 | 187,000 |
2016/03/24 | 428 | 429 | 422 | 425 | 84,000 |
2016/03/23 | 430 | 430 | 424 | 428 | 96,000 |
2016/03/22 | 424 | 430 | 422 | 430 | 118,000 |
2016/03/18 | 432 | 433 | 419 | 421 | 153,000 |
2016/03/17 | 435 | 436 | 428 | 434 | 135,000 |
2016/03/16 | 430 | 435 | 430 | 433 | 76,000 |
2016/03/15 | 435 | 435 | 430 | 430 | 80,000 |
2016/03/14 | 436 | 436 | 431 | 435 | 80,000 |
2016/03/11 | 430 | 435 | 429 | 430 | 170,000 |
2016/03/10 | 423 | 435 | 423 | 434 | 184,000 |
2016/03/09 | 415 | 422 | 408 | 421 | 263,000 |
2016/03/08 | 414 | 418 | 408 | 415 | 187,000 |
2016/03/07 | 419 | 419 | 410 | 413 | 228,000 |
2016/03/04 | 415 | 419 | 413 | 417 | 176,000 |
2016/03/03 | 417 | 418 | 413 | 415 | 114,000 |
2016/03/02 | 414 | 418 | 411 | 418 | 262,000 |
2016/03/01 | 413 | 413 | 402 | 411 | 292,000 |
2016/02/29 | 412 | 418 | 409 | 409 | 245,000 |
2016/02/26 | 420 | 424 | 413 | 420 | 280,000 |
2016/02/25 | 418 | 423 | 409 | 419 | 278,000 |
2016/02/24 | 407 | 421 | 402 | 418 | 350,000 |
2016/02/23 | 416 | 418 | 402 | 408 | 221,000 |
2016/02/22 | 400 | 416 | 398 | 414 | 231,000 |
2016/02/19 | 410 | 414 | 399 | 402 | 216,000 |
2016/02/18 | 420 | 427 | 414 | 415 | 181,000 |
2016/02/17 | 419 | 422 | 411 | 412 | 141,000 |
2016/02/16 | 426 | 433 | 419 | 419 | 315,000 |
2016/02/15 | 425 | 427 | 412 | 424 | 300,000 |
2016/02/12 | 405 | 428 | 405 | 410 | 358,000 |
2016/02/10 | 430 | 432 | 411 | 415 | 195,000 |
2016/02/09 | 437 | 437 | 421 | 430 | 263,000 |
2016/02/08 | 445 | 448 | 439 | 446 | 156,000 |
2016/02/05 | 439 | 445 | 439 | 443 | 108,000 |
2016/02/04 | 448 | 450 | 442 | 447 | 119,000 |
2016/02/03 | 447 | 451 | 445 | 449 | 137,000 |
2016/02/02 | 460 | 460 | 454 | 458 | 142,000 |
2016/02/01 | 457 | 463 | 453 | 462 | 198,000 |
2016/01/29 | 456 | 460 | 447 | 460 | 235,000 |
2016/01/28 | 449 | 456 | 445 | 448 | 281,000 |
2016/01/27 | 443 | 449 | 440 | 448 | 281,000 |
2016/01/26 | 417 | 440 | 417 | 437 | 290,000 |
2016/01/25 | 418 | 440 | 418 | 429 | 256,000 |
2016/01/22 | 406 | 416 | 403 | 415 | 205,000 |
2016/01/21 | 404 | 409 | 390 | 390 | 201,000 |
2016/01/20 | 410 | 411 | 405 | 405 | 149,000 |
2016/01/19 | 416 | 420 | 412 | 413 | 51,000 |
2016/01/18 | 411 | 421 | 408 | 419 | 134,000 |
2016/01/15 | 424 | 424 | 418 | 421 | 124,000 |
2016/01/14 | 413 | 418 | 410 | 417 | 139,000 |
2016/01/13 | 418 | 427 | 418 | 424 | 78,000 |
2016/01/12 | 421 | 421 | 412 | 414 | 175,000 |
2016/01/08 | 422 | 427 | 421 | 422 | 109,000 |
2016/01/07 | 434 | 437 | 426 | 426 | 175,000 |
2016/01/06 | 452 | 453 | 432 | 434 | 357,000 |
2016/01/05 | 448 | 452 | 443 | 452 | 158,000 |
2016/01/04 | 456 | 460 | 444 | 444 | 226,000 |