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 |
---|---|---|---|---|---|
2017/12/29 | 2,888 | 2,896 | 2,874 | 2,883 | 16,400 |
2017/12/28 | 2,901 | 2,910 | 2,884 | 2,885 | 17,000 |
2017/12/27 | 2,902 | 2,918 | 2,896 | 2,900 | 9,900 |
2017/12/26 | 2,930 | 2,930 | 2,899 | 2,902 | 19,500 |
2017/12/25 | 2,929 | 2,930 | 2,904 | 2,914 | 19,900 |
2017/12/22 | 2,937 | 2,940 | 2,919 | 2,927 | 37,500 |
2017/12/21 | 2,934 | 2,940 | 2,925 | 2,937 | 33,600 |
2017/12/20 | 2,862 | 2,925 | 2,862 | 2,913 | 40,000 |
2017/12/19 | 2,892 | 2,903 | 2,861 | 2,861 | 41,600 |
2017/12/18 | 2,870 | 2,915 | 2,867 | 2,896 | 68,300 |
2017/12/15 | 2,823 | 2,853 | 2,815 | 2,846 | 69,700 |
2017/12/14 | 2,823 | 2,837 | 2,823 | 2,833 | 54,600 |
2017/12/13 | 2,848 | 2,849 | 2,810 | 2,819 | 99,500 |
2017/12/12 | 2,895 | 2,896 | 2,846 | 2,855 | 79,300 |
2017/12/11 | 2,915 | 2,915 | 2,879 | 2,891 | 48,400 |
2017/12/08 | 2,831 | 2,907 | 2,831 | 2,903 | 92,200 |
2017/12/07 | 2,837 | 2,887 | 2,827 | 2,881 | 58,100 |
2017/12/06 | 2,858 | 2,886 | 2,819 | 2,843 | 101,700 |
2017/12/05 | 2,908 | 2,908 | 2,881 | 2,889 | 56,900 |
2017/12/04 | 2,912 | 2,944 | 2,910 | 2,911 | 77,000 |
2017/12/01 | 2,862 | 2,920 | 2,862 | 2,912 | 85,700 |
2017/11/30 | 2,866 | 2,885 | 2,831 | 2,861 | 93,300 |
2017/11/29 | 2,872 | 2,922 | 2,864 | 2,885 | 83,400 |
2017/11/28 | 2,909 | 2,921 | 2,880 | 2,881 | 69,800 |
2017/11/27 | 2,939 | 2,951 | 2,919 | 2,923 | 49,700 |
2017/11/24 | 2,909 | 2,952 | 2,906 | 2,940 | 89,000 |
2017/11/22 | 2,981 | 2,985 | 2,901 | 2,906 | 89,900 |
2017/11/21 | 2,947 | 2,974 | 2,937 | 2,937 | 82,600 |
2017/11/20 | 2,878 | 2,929 | 2,876 | 2,922 | 41,300 |
2017/11/17 | 2,901 | 2,912 | 2,869 | 2,878 | 52,500 |
2017/11/16 | 2,860 | 2,915 | 2,860 | 2,887 | 61,900 |
2017/11/15 | 2,920 | 2,926 | 2,848 | 2,876 | 87,300 |
2017/11/14 | 2,915 | 2,936 | 2,915 | 2,920 | 61,400 |
2017/11/13 | 2,941 | 2,943 | 2,914 | 2,919 | 54,600 |
2017/11/10 | 2,934 | 2,961 | 2,934 | 2,961 | 69,400 |
2017/11/09 | 2,965 | 2,982 | 2,937 | 2,965 | 143,500 |
2017/11/08 | 2,943 | 2,977 | 2,923 | 2,960 | 101,300 |
2017/11/07 | 2,948 | 2,988 | 2,947 | 2,963 | 143,400 |
2017/11/06 | 2,950 | 2,966 | 2,908 | 2,938 | 77,000 |
2017/11/02 | 2,975 | 2,975 | 2,942 | 2,947 | 72,600 |
2017/11/01 | 2,974 | 2,980 | 2,948 | 2,971 | 96,200 |
2017/10/31 | 2,970 | 2,975 | 2,953 | 2,974 | 51,100 |
2017/10/30 | 2,966 | 2,979 | 2,931 | 2,973 | 120,600 |
2017/10/27 | 2,915 | 2,974 | 2,897 | 2,950 | 91,900 |
2017/10/26 | 2,904 | 2,939 | 2,904 | 2,915 | 101,400 |
2017/10/25 | 2,900 | 2,920 | 2,891 | 2,900 | 57,900 |
2017/10/24 | 2,832 | 2,901 | 2,832 | 2,898 | 99,000 |
2017/10/23 | 2,828 | 2,834 | 2,785 | 2,832 | 97,900 |
2017/10/20 | 2,800 | 2,809 | 2,772 | 2,801 | 62,300 |
2017/10/19 | 2,821 | 2,831 | 2,803 | 2,817 | 69,800 |
2017/10/18 | 2,855 | 2,855 | 2,828 | 2,844 | 59,700 |
2017/10/17 | 2,847 | 2,857 | 2,838 | 2,855 | 42,600 |
2017/10/16 | 2,879 | 2,883 | 2,850 | 2,858 | 47,200 |
2017/10/13 | 2,884 | 2,888 | 2,847 | 2,875 | 55,000 |
2017/10/12 | 2,860 | 2,897 | 2,854 | 2,888 | 50,100 |
2017/10/11 | 2,865 | 2,871 | 2,838 | 2,856 | 49,300 |
2017/10/10 | 2,856 | 2,883 | 2,848 | 2,871 | 55,400 |
2017/10/06 | 2,828 | 2,858 | 2,828 | 2,850 | 56,800 |
2017/10/05 | 2,850 | 2,850 | 2,811 | 2,828 | 83,500 |
2017/10/04 | 2,894 | 2,894 | 2,842 | 2,854 | 65,600 |
2017/10/03 | 2,910 | 2,910 | 2,878 | 2,894 | 49,500 |
2017/10/02 | 2,906 | 2,955 | 2,893 | 2,900 | 95,900 |
2017/09/29 | 2,900 | 2,909 | 2,889 | 2,900 | 40,700 |
2017/09/28 | 2,896 | 2,907 | 2,863 | 2,900 | 106,900 |
2017/09/27 | 2,900 | 2,939 | 2,890 | 2,900 | 97,700 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 565 | 575 | 563 | 575 | 318,000 |
2017/09/25 | 568 | 574 | 567 | 569 | 218,000 |
2017/09/22 | 570 | 570 | 562 | 568 | 205,000 |
2017/09/21 | 576 | 576 | 567 | 569 | 241,000 |
2017/09/20 | 581 | 581 | 570 | 574 | 389,000 |
2017/09/19 | 586 | 586 | 572 | 573 | 616,000 |
2017/09/15 | 571 | 580 | 567 | 580 | 843,000 |
2017/09/14 | 573 | 576 | 558 | 563 | 549,000 |
2017/09/13 | 570 | 589 | 566 | 570 | 1,272,000 |
2017/09/12 | 534 | 557 | 531 | 555 | 724,000 |
2017/09/11 | 534 | 540 | 529 | 529 | 421,000 |
2017/09/08 | 533 | 538 | 531 | 536 | 354,000 |
2017/09/07 | 563 | 564 | 528 | 532 | 1,035,000 |
2017/09/06 | 546 | 565 | 542 | 563 | 499,000 |
2017/09/05 | 558 | 559 | 548 | 550 | 756,000 |
2017/09/04 | 542 | 547 | 539 | 544 | 248,000 |
2017/09/01 | 537 | 544 | 531 | 543 | 177,000 |
2017/08/31 | 539 | 540 | 528 | 530 | 361,000 |
2017/08/30 | 543 | 558 | 536 | 536 | 888,000 |
2017/08/29 | 514 | 516 | 512 | 513 | 214,000 |
2017/08/28 | 516 | 518 | 512 | 512 | 271,000 |
2017/08/25 | 518 | 519 | 515 | 516 | 139,000 |
2017/08/24 | 516 | 522 | 515 | 519 | 104,000 |
2017/08/23 | 518 | 519 | 515 | 516 | 123,000 |
2017/08/22 | 518 | 518 | 511 | 514 | 293,000 |
2017/08/21 | 521 | 521 | 514 | 515 | 160,000 |
2017/08/18 | 508 | 520 | 507 | 519 | 256,000 |
2017/08/17 | 520 | 520 | 511 | 515 | 159,000 |
2017/08/16 | 522 | 529 | 519 | 519 | 214,000 |
2017/08/15 | 531 | 534 | 526 | 527 | 142,000 |
2017/08/14 | 523 | 526 | 519 | 526 | 306,000 |
2017/08/10 | 527 | 532 | 526 | 530 | 191,000 |
2017/08/09 | 530 | 530 | 521 | 527 | 154,000 |
2017/08/08 | 523 | 532 | 523 | 529 | 227,000 |
2017/08/07 | 557 | 557 | 521 | 522 | 473,000 |
2017/08/04 | 555 | 558 | 552 | 554 | 102,000 |
2017/08/03 | 559 | 559 | 555 | 557 | 70,000 |
2017/08/02 | 556 | 557 | 552 | 557 | 69,000 |
2017/08/01 | 552 | 558 | 552 | 555 | 112,000 |
2017/07/31 | 554 | 559 | 553 | 555 | 76,000 |
2017/07/28 | 554 | 558 | 554 | 558 | 97,000 |
2017/07/27 | 554 | 560 | 552 | 557 | 163,000 |
2017/07/26 | 560 | 561 | 551 | 554 | 120,000 |
2017/07/25 | 563 | 565 | 554 | 555 | 139,000 |
2017/07/24 | 560 | 567 | 556 | 567 | 190,000 |
2017/07/21 | 562 | 566 | 561 | 564 | 101,000 |
2017/07/20 | 566 | 570 | 563 | 564 | 136,000 |
2017/07/19 | 564 | 571 | 562 | 568 | 155,000 |
2017/07/18 | 558 | 564 | 558 | 564 | 154,000 |
2017/07/14 | 562 | 564 | 557 | 558 | 160,000 |
2017/07/13 | 559 | 565 | 559 | 562 | 189,000 |
2017/07/12 | 548 | 562 | 548 | 561 | 240,000 |
2017/07/11 | 544 | 549 | 540 | 548 | 115,000 |
2017/07/10 | 538 | 547 | 538 | 544 | 174,000 |
2017/07/07 | 540 | 546 | 537 | 537 | 241,000 |
2017/07/06 | 549 | 551 | 547 | 549 | 167,000 |
2017/07/05 | 552 | 554 | 548 | 551 | 228,000 |
2017/07/04 | 552 | 555 | 546 | 550 | 259,000 |
2017/07/03 | 548 | 553 | 545 | 552 | 162,000 |
2017/06/30 | 546 | 548 | 541 | 545 | 228,000 |
2017/06/29 | 545 | 550 | 541 | 550 | 270,000 |
2017/06/28 | 545 | 552 | 541 | 546 | 337,000 |
2017/06/27 | 541 | 548 | 536 | 548 | 351,000 |
2017/06/26 | 546 | 546 | 541 | 543 | 162,000 |
2017/06/23 | 534 | 547 | 534 | 543 | 438,000 |
2017/06/22 | 537 | 538 | 534 | 536 | 415,000 |
2017/06/21 | 534 | 537 | 532 | 534 | 300,000 |
2017/06/20 | 536 | 540 | 533 | 534 | 554,000 |
2017/06/19 | 536 | 536 | 534 | 534 | 182,000 |
2017/06/16 | 532 | 538 | 529 | 536 | 780,000 |
2017/06/15 | 528 | 534 | 521 | 528 | 445,000 |
2017/06/14 | 526 | 528 | 521 | 527 | 399,000 |
2017/06/13 | 523 | 527 | 522 | 525 | 217,000 |
2017/06/12 | 521 | 525 | 519 | 521 | 448,000 |
2017/06/09 | 511 | 519 | 510 | 519 | 290,000 |
2017/06/08 | 517 | 520 | 513 | 520 | 196,000 |
2017/06/07 | 514 | 516 | 509 | 512 | 155,000 |
2017/06/06 | 522 | 522 | 512 | 514 | 101,000 |
2017/06/05 | 517 | 522 | 514 | 519 | 313,000 |
2017/06/02 | 510 | 518 | 510 | 517 | 242,000 |
2017/06/01 | 500 | 509 | 500 | 509 | 132,000 |
2017/05/31 | 506 | 506 | 499 | 502 | 105,000 |
2017/05/30 | 503 | 505 | 500 | 505 | 122,000 |
2017/05/29 | 503 | 508 | 503 | 505 | 145,000 |
2017/05/26 | 512 | 512 | 507 | 509 | 154,000 |
2017/05/25 | 509 | 512 | 507 | 508 | 154,000 |
2017/05/24 | 508 | 513 | 507 | 510 | 226,000 |
2017/05/23 | 504 | 506 | 503 | 505 | 186,000 |
2017/05/22 | 502 | 506 | 501 | 504 | 246,000 |
2017/05/19 | 495 | 499 | 490 | 498 | 262,000 |
2017/05/18 | 500 | 500 | 496 | 496 | 246,000 |
2017/05/17 | 506 | 510 | 505 | 505 | 164,000 |
2017/05/16 | 510 | 511 | 507 | 510 | 129,000 |
2017/05/15 | 512 | 512 | 508 | 508 | 126,000 |
2017/05/12 | 514 | 517 | 512 | 513 | 135,000 |
2017/05/11 | 512 | 520 | 511 | 517 | 251,000 |
2017/05/10 | 520 | 523 | 509 | 514 | 413,000 |
2017/05/09 | 513 | 519 | 513 | 519 | 295,000 |
2017/05/08 | 510 | 517 | 508 | 517 | 447,000 |
2017/05/02 | 508 | 510 | 506 | 507 | 178,000 |
2017/05/01 | 507 | 509 | 505 | 508 | 171,000 |
2017/04/28 | 507 | 508 | 503 | 506 | 163,000 |
2017/04/27 | 503 | 508 | 503 | 505 | 233,000 |
2017/04/26 | 503 | 504 | 501 | 502 | 125,000 |
2017/04/25 | 501 | 503 | 499 | 501 | 153,000 |
2017/04/24 | 502 | 504 | 496 | 501 | 222,000 |
2017/04/21 | 494 | 499 | 492 | 496 | 226,000 |
2017/04/20 | 491 | 496 | 485 | 492 | 250,000 |
2017/04/19 | 477 | 492 | 476 | 485 | 317,000 |
2017/04/18 | 470 | 481 | 470 | 475 | 257,000 |
2017/04/17 | 466 | 469 | 465 | 467 | 182,000 |
2017/04/14 | 470 | 474 | 463 | 464 | 230,000 |
2017/04/13 | 471 | 478 | 467 | 472 | 323,000 |
2017/04/12 | 493 | 494 | 483 | 483 | 258,000 |
2017/04/11 | 497 | 498 | 491 | 493 | 193,000 |
2017/04/10 | 492 | 497 | 490 | 495 | 178,000 |
2017/04/07 | 484 | 489 | 480 | 486 | 175,000 |
2017/04/06 | 488 | 492 | 481 | 484 | 242,000 |
2017/04/05 | 495 | 498 | 491 | 491 | 171,000 |
2017/04/04 | 500 | 501 | 491 | 494 | 146,000 |
2017/04/03 | 496 | 507 | 495 | 502 | 190,000 |
2017/03/31 | 503 | 505 | 496 | 497 | 186,000 |
2017/03/30 | 505 | 508 | 503 | 503 | 130,000 |
2017/03/29 | 508 | 510 | 505 | 509 | 152,000 |
2017/03/28 | 501 | 511 | 500 | 511 | 213,000 |
2017/03/27 | 502 | 503 | 497 | 500 | 147,000 |
2017/03/24 | 498 | 506 | 497 | 503 | 184,000 |
2017/03/23 | 495 | 495 | 492 | 492 | 97,000 |
2017/03/22 | 501 | 504 | 493 | 494 | 177,000 |
2017/03/21 | 506 | 507 | 501 | 507 | 117,000 |
2017/03/17 | 504 | 509 | 504 | 509 | 138,000 |
2017/03/16 | 508 | 511 | 505 | 508 | 83,000 |
2017/03/15 | 511 | 511 | 505 | 511 | 99,000 |
2017/03/14 | 509 | 511 | 507 | 509 | 115,000 |
2017/03/13 | 509 | 511 | 508 | 509 | 200,000 |
2017/03/10 | 511 | 512 | 508 | 510 | 334,000 |
2017/03/09 | 507 | 511 | 502 | 511 | 122,000 |
2017/03/08 | 508 | 508 | 502 | 505 | 110,000 |
2017/03/07 | 508 | 511 | 507 | 508 | 81,000 |
2017/03/06 | 506 | 511 | 505 | 509 | 119,000 |
2017/03/03 | 509 | 509 | 503 | 506 | 188,000 |
2017/03/02 | 508 | 509 | 506 | 508 | 193,000 |
2017/03/01 | 503 | 505 | 499 | 504 | 213,000 |
2017/02/28 | 500 | 504 | 499 | 500 | 236,000 |
2017/02/27 | 498 | 501 | 494 | 499 | 217,000 |
2017/02/24 | 492 | 498 | 492 | 498 | 155,000 |
2017/02/23 | 493 | 495 | 488 | 492 | 85,000 |
2017/02/22 | 492 | 492 | 490 | 492 | 124,000 |
2017/02/21 | 495 | 495 | 490 | 494 | 118,000 |
2017/02/20 | 496 | 496 | 492 | 495 | 114,000 |
2017/02/17 | 496 | 498 | 493 | 498 | 82,000 |
2017/02/16 | 499 | 499 | 494 | 495 | 72,000 |
2017/02/15 | 490 | 499 | 490 | 499 | 197,000 |
2017/02/14 | 499 | 500 | 495 | 495 | 150,000 |
2017/02/13 | 499 | 504 | 495 | 499 | 415,000 |
2017/02/10 | 486 | 495 | 486 | 494 | 174,000 |
2017/02/09 | 486 | 487 | 479 | 479 | 136,000 |
2017/02/08 | 488 | 489 | 484 | 486 | 118,000 |
2017/02/07 | 486 | 489 | 483 | 485 | 125,000 |
2017/02/06 | 492 | 492 | 488 | 489 | 70,000 |
2017/02/03 | 494 | 496 | 488 | 492 | 160,000 |
2017/02/02 | 498 | 499 | 491 | 493 | 122,000 |
2017/02/01 | 496 | 499 | 491 | 498 | 194,000 |
2017/01/31 | 493 | 498 | 490 | 496 | 122,000 |
2017/01/30 | 497 | 498 | 493 | 494 | 152,000 |
2017/01/27 | 495 | 499 | 489 | 497 | 229,000 |
2017/01/26 | 496 | 498 | 491 | 495 | 273,000 |
2017/01/25 | 486 | 495 | 486 | 493 | 279,000 |
2017/01/24 | 483 | 483 | 477 | 483 | 156,000 |
2017/01/23 | 488 | 495 | 479 | 483 | 397,000 |
2017/01/20 | 483 | 489 | 478 | 488 | 270,000 |
2017/01/19 | 479 | 484 | 477 | 482 | 149,000 |
2017/01/18 | 475 | 481 | 468 | 479 | 231,000 |
2017/01/17 | 489 | 489 | 478 | 480 | 173,000 |
2017/01/16 | 485 | 489 | 482 | 489 | 250,000 |
2017/01/13 | 481 | 489 | 481 | 487 | 272,000 |
2017/01/12 | 482 | 485 | 478 | 483 | 170,000 |
2017/01/11 | 482 | 487 | 481 | 482 | 223,000 |
2017/01/10 | 485 | 486 | 481 | 481 | 277,000 |
2017/01/06 | 479 | 485 | 479 | 485 | 195,000 |
2017/01/05 | 481 | 481 | 477 | 479 | 142,000 |
2017/01/04 | 470 | 480 | 470 | 479 | 189,000 |