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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,448 | 2,465 | 2,425 | 2,458 | 62,800 |
| 2018/12/27 | 2,437 | 2,464 | 2,408 | 2,444 | 82,400 |
| 2018/12/26 | 2,329 | 2,388 | 2,329 | 2,379 | 51,800 |
| 2018/12/25 | 2,390 | 2,390 | 2,303 | 2,313 | 85,700 |
| 2018/12/21 | 2,415 | 2,431 | 2,384 | 2,426 | 90,300 |
| 2018/12/20 | 2,533 | 2,533 | 2,426 | 2,435 | 68,700 |
| 2018/12/19 | 2,545 | 2,559 | 2,517 | 2,536 | 56,300 |
| 2018/12/18 | 2,576 | 2,577 | 2,508 | 2,518 | 65,700 |
| 2018/12/17 | 2,659 | 2,659 | 2,582 | 2,589 | 89,100 |
| 2018/12/14 | 2,635 | 2,664 | 2,618 | 2,642 | 74,700 |
| 2018/12/13 | 2,659 | 2,663 | 2,614 | 2,633 | 83,400 |
| 2018/12/12 | 2,588 | 2,664 | 2,588 | 2,659 | 60,200 |
| 2018/12/11 | 2,583 | 2,595 | 2,548 | 2,558 | 47,800 |
| 2018/12/10 | 2,620 | 2,620 | 2,566 | 2,583 | 52,900 |
| 2018/12/07 | 2,645 | 2,667 | 2,615 | 2,643 | 96,500 |
| 2018/12/06 | 2,642 | 2,662 | 2,614 | 2,655 | 68,800 |
| 2018/12/05 | 2,616 | 2,637 | 2,592 | 2,637 | 63,000 |
| 2018/12/04 | 2,698 | 2,711 | 2,642 | 2,644 | 48,700 |
| 2018/12/03 | 2,664 | 2,697 | 2,658 | 2,694 | 62,500 |
| 2018/11/30 | 2,640 | 2,666 | 2,638 | 2,657 | 58,500 |
| 2018/11/29 | 2,654 | 2,664 | 2,630 | 2,639 | 45,000 |
| 2018/11/28 | 2,615 | 2,635 | 2,599 | 2,627 | 39,600 |
| 2018/11/27 | 2,637 | 2,637 | 2,603 | 2,614 | 47,400 |
| 2018/11/26 | 2,628 | 2,649 | 2,612 | 2,617 | 35,800 |
| 2018/11/22 | 2,646 | 2,647 | 2,610 | 2,635 | 38,000 |
| 2018/11/21 | 2,644 | 2,657 | 2,615 | 2,627 | 43,800 |
| 2018/11/20 | 2,669 | 2,687 | 2,570 | 2,674 | 26,400 |
| 2018/11/19 | 2,658 | 2,692 | 2,658 | 2,691 | 32,300 |
| 2018/11/16 | 2,693 | 2,693 | 2,621 | 2,653 | 46,400 |
| 2018/11/15 | 2,720 | 2,720 | 2,665 | 2,687 | 55,100 |
| 2018/11/14 | 2,750 | 2,797 | 2,708 | 2,727 | 55,900 |
| 2018/11/13 | 2,674 | 2,745 | 2,634 | 2,737 | 115,500 |
| 2018/11/12 | 2,747 | 2,774 | 2,685 | 2,749 | 49,200 |
| 2018/11/09 | 2,734 | 2,760 | 2,728 | 2,747 | 61,900 |
| 2018/11/08 | 2,820 | 2,827 | 2,732 | 2,734 | 81,000 |
| 2018/11/07 | 2,705 | 2,787 | 2,623 | 2,773 | 251,600 |
| 2018/11/06 | 2,781 | 2,781 | 2,739 | 2,755 | 94,000 |
| 2018/11/05 | 2,777 | 2,787 | 2,718 | 2,747 | 85,200 |
| 2018/11/02 | 2,732 | 2,826 | 2,732 | 2,823 | 174,800 |
| 2018/11/01 | 2,660 | 2,751 | 2,660 | 2,721 | 164,300 |
| 2018/10/31 | 2,613 | 2,660 | 2,612 | 2,657 | 73,600 |
| 2018/10/30 | 2,564 | 2,635 | 2,564 | 2,603 | 130,000 |
| 2018/10/29 | 2,555 | 2,572 | 2,537 | 2,550 | 104,500 |
| 2018/10/26 | 2,552 | 2,573 | 2,512 | 2,545 | 117,400 |
| 2018/10/25 | 2,533 | 2,559 | 2,491 | 2,509 | 143,900 |
| 2018/10/24 | 2,626 | 2,626 | 2,583 | 2,612 | 88,900 |
| 2018/10/23 | 2,652 | 2,652 | 2,580 | 2,597 | 127,300 |
| 2018/10/22 | 2,673 | 2,707 | 2,645 | 2,685 | 52,300 |
| 2018/10/19 | 2,649 | 2,696 | 2,625 | 2,684 | 66,300 |
| 2018/10/18 | 2,734 | 2,734 | 2,667 | 2,674 | 54,000 |
| 2018/10/17 | 2,714 | 2,748 | 2,690 | 2,739 | 53,400 |
| 2018/10/16 | 2,670 | 2,701 | 2,660 | 2,696 | 74,900 |
| 2018/10/15 | 2,778 | 2,798 | 2,694 | 2,697 | 85,700 |
| 2018/10/12 | 2,777 | 2,803 | 2,760 | 2,777 | 45,000 |
| 2018/10/11 | 2,764 | 2,831 | 2,764 | 2,798 | 61,500 |
| 2018/10/10 | 2,905 | 2,916 | 2,804 | 2,842 | 78,400 |
| 2018/10/09 | 2,890 | 2,927 | 2,880 | 2,909 | 91,500 |
| 2018/10/05 | 2,942 | 2,942 | 2,870 | 2,886 | 69,200 |
| 2018/10/04 | 3,030 | 3,030 | 2,944 | 2,966 | 82,900 |
| 2018/10/03 | 3,050 | 3,055 | 2,986 | 2,994 | 48,900 |
| 2018/10/02 | 3,015 | 3,060 | 3,010 | 3,050 | 60,400 |
| 2018/10/01 | 3,015 | 3,030 | 2,997 | 3,005 | 31,100 |
| 2018/09/28 | 3,015 | 3,065 | 3,015 | 3,015 | 43,300 |
| 2018/09/27 | 3,040 | 3,055 | 2,999 | 3,005 | 36,200 |
| 2018/09/26 | 3,020 | 3,050 | 3,010 | 3,040 | 39,300 |
| 2018/09/25 | 3,015 | 3,055 | 3,010 | 3,055 | 62,100 |
| 2018/09/21 | 3,030 | 3,040 | 2,993 | 2,997 | 77,600 |
| 2018/09/20 | 3,025 | 3,025 | 2,975 | 2,990 | 36,900 |
| 2018/09/19 | 2,971 | 3,020 | 2,942 | 3,010 | 44,400 |
| 2018/09/18 | 2,890 | 2,944 | 2,890 | 2,940 | 36,100 |
| 2018/09/14 | 2,869 | 2,930 | 2,869 | 2,894 | 64,800 |
| 2018/09/13 | 2,816 | 2,892 | 2,816 | 2,849 | 28,700 |
| 2018/09/12 | 2,901 | 2,902 | 2,802 | 2,823 | 114,900 |
| 2018/09/11 | 2,888 | 2,892 | 2,861 | 2,876 | 80,600 |
| 2018/09/10 | 2,930 | 2,930 | 2,874 | 2,877 | 50,600 |
| 2018/09/07 | 2,960 | 2,960 | 2,910 | 2,923 | 33,900 |
| 2018/09/06 | 2,995 | 3,005 | 2,963 | 2,975 | 54,800 |
| 2018/09/05 | 3,050 | 3,065 | 2,999 | 2,999 | 54,900 |
| 2018/09/04 | 3,090 | 3,115 | 3,050 | 3,060 | 36,200 |
| 2018/09/03 | 3,155 | 3,165 | 3,080 | 3,085 | 39,100 |
| 2018/08/31 | 3,155 | 3,205 | 3,150 | 3,160 | 39,300 |
| 2018/08/30 | 3,190 | 3,225 | 3,190 | 3,210 | 68,300 |
| 2018/08/29 | 3,115 | 3,185 | 3,110 | 3,160 | 51,100 |
| 2018/08/28 | 3,200 | 3,215 | 3,100 | 3,110 | 100,200 |
| 2018/08/27 | 3,145 | 3,180 | 3,130 | 3,165 | 39,500 |
| 2018/08/24 | 3,135 | 3,140 | 3,110 | 3,115 | 38,800 |
| 2018/08/23 | 3,115 | 3,130 | 3,075 | 3,100 | 47,200 |
| 2018/08/22 | 2,979 | 3,100 | 2,979 | 3,065 | 69,200 |
| 2018/08/21 | 2,973 | 2,989 | 2,943 | 2,979 | 38,500 |
| 2018/08/20 | 3,020 | 3,030 | 2,979 | 2,983 | 35,300 |
| 2018/08/17 | 2,956 | 3,035 | 2,956 | 3,025 | 68,800 |
| 2018/08/16 | 2,995 | 2,995 | 2,931 | 2,937 | 74,200 |
| 2018/08/15 | 3,030 | 3,125 | 3,010 | 3,030 | 142,200 |
| 2018/08/14 | 2,900 | 2,996 | 2,873 | 2,996 | 143,700 |
| 2018/08/13 | 2,960 | 2,984 | 2,919 | 2,921 | 100,700 |
| 2018/08/10 | 3,015 | 3,030 | 2,960 | 2,966 | 226,200 |
| 2018/08/09 | 3,095 | 3,110 | 3,035 | 3,045 | 99,600 |
| 2018/08/08 | 3,150 | 3,150 | 3,090 | 3,100 | 76,500 |
| 2018/08/07 | 3,155 | 3,240 | 3,115 | 3,155 | 223,800 |
| 2018/08/06 | 3,100 | 3,135 | 3,050 | 3,085 | 95,600 |
| 2018/08/03 | 3,130 | 3,135 | 3,075 | 3,090 | 54,000 |
| 2018/08/02 | 3,090 | 3,165 | 3,090 | 3,130 | 112,300 |
| 2018/08/01 | 3,285 | 3,285 | 3,085 | 3,105 | 150,200 |
| 2018/07/31 | 3,255 | 3,320 | 3,205 | 3,310 | 113,500 |
| 2018/07/30 | 3,265 | 3,305 | 3,265 | 3,285 | 55,900 |
| 2018/07/27 | 3,210 | 3,280 | 3,210 | 3,265 | 31,900 |
| 2018/07/26 | 3,160 | 3,215 | 3,155 | 3,210 | 60,100 |
| 2018/07/25 | 3,150 | 3,180 | 3,145 | 3,165 | 33,100 |
| 2018/07/24 | 3,200 | 3,200 | 3,155 | 3,170 | 40,000 |
| 2018/07/23 | 3,180 | 3,205 | 3,170 | 3,185 | 59,100 |
| 2018/07/20 | 3,200 | 3,205 | 3,165 | 3,205 | 70,100 |
| 2018/07/19 | 3,240 | 3,255 | 3,195 | 3,200 | 29,900 |
| 2018/07/18 | 3,290 | 3,290 | 3,205 | 3,240 | 64,400 |
| 2018/07/17 | 3,300 | 3,350 | 3,250 | 3,270 | 69,900 |
| 2018/07/13 | 3,290 | 3,300 | 3,260 | 3,300 | 45,000 |
| 2018/07/12 | 3,360 | 3,360 | 3,265 | 3,285 | 55,900 |
| 2018/07/11 | 3,280 | 3,365 | 3,260 | 3,340 | 109,900 |
| 2018/07/10 | 3,200 | 3,290 | 3,200 | 3,260 | 104,500 |
| 2018/07/09 | 3,180 | 3,250 | 3,175 | 3,180 | 97,700 |
| 2018/07/06 | 3,140 | 3,160 | 3,105 | 3,130 | 52,300 |
| 2018/07/05 | 3,155 | 3,185 | 3,115 | 3,130 | 51,600 |
| 2018/07/04 | 3,130 | 3,155 | 3,125 | 3,140 | 62,500 |
| 2018/07/03 | 3,135 | 3,150 | 3,105 | 3,120 | 76,600 |
| 2018/07/02 | 3,155 | 3,200 | 3,125 | 3,135 | 85,100 |
| 2018/06/29 | 3,130 | 3,180 | 3,085 | 3,155 | 54,800 |
| 2018/06/28 | 3,105 | 3,145 | 3,095 | 3,145 | 67,600 |
| 2018/06/27 | 3,125 | 3,135 | 3,100 | 3,120 | 61,200 |
| 2018/06/26 | 3,120 | 3,130 | 3,095 | 3,115 | 48,900 |
| 2018/06/25 | 3,160 | 3,170 | 3,140 | 3,150 | 71,600 |
| 2018/06/22 | 3,130 | 3,165 | 3,115 | 3,145 | 140,600 |
| 2018/06/21 | 3,120 | 3,165 | 3,115 | 3,145 | 118,600 |
| 2018/06/20 | 3,085 | 3,120 | 3,075 | 3,100 | 92,400 |
| 2018/06/19 | 3,080 | 3,120 | 3,055 | 3,100 | 71,800 |
| 2018/06/18 | 3,095 | 3,135 | 3,055 | 3,080 | 74,300 |
| 2018/06/15 | 3,205 | 3,205 | 3,085 | 3,100 | 93,800 |
| 2018/06/14 | 3,185 | 3,230 | 3,160 | 3,205 | 62,600 |
| 2018/06/13 | 3,195 | 3,215 | 3,185 | 3,185 | 40,400 |
| 2018/06/12 | 3,170 | 3,210 | 3,170 | 3,195 | 80,400 |
| 2018/06/11 | 3,110 | 3,155 | 3,100 | 3,145 | 81,200 |
| 2018/06/08 | 3,185 | 3,205 | 3,075 | 3,110 | 140,400 |
| 2018/06/07 | 3,370 | 3,370 | 3,200 | 3,220 | 147,300 |
| 2018/06/06 | 3,300 | 3,370 | 3,300 | 3,335 | 102,800 |
| 2018/06/05 | 3,265 | 3,295 | 3,230 | 3,285 | 95,800 |
| 2018/06/04 | 3,190 | 3,255 | 3,180 | 3,245 | 65,700 |
| 2018/06/01 | 3,120 | 3,190 | 3,115 | 3,165 | 68,500 |
| 2018/05/31 | 3,075 | 3,175 | 3,075 | 3,155 | 105,200 |
| 2018/05/30 | 3,060 | 3,090 | 3,025 | 3,080 | 68,100 |
| 2018/05/29 | 3,100 | 3,120 | 3,075 | 3,110 | 33,900 |
| 2018/05/28 | 3,090 | 3,115 | 3,090 | 3,105 | 32,200 |
| 2018/05/25 | 3,045 | 3,120 | 3,015 | 3,095 | 54,600 |
| 2018/05/24 | 3,040 | 3,080 | 3,015 | 3,060 | 59,300 |
| 2018/05/23 | 3,055 | 3,055 | 3,010 | 3,040 | 45,300 |
| 2018/05/22 | 3,080 | 3,095 | 3,050 | 3,065 | 38,500 |
| 2018/05/21 | 3,055 | 3,105 | 3,055 | 3,095 | 46,000 |
| 2018/05/18 | 3,065 | 3,070 | 3,030 | 3,055 | 35,900 |
| 2018/05/17 | 3,035 | 3,065 | 3,020 | 3,060 | 36,400 |
| 2018/05/16 | 3,065 | 3,065 | 3,005 | 3,020 | 39,600 |
| 2018/05/15 | 3,095 | 3,095 | 3,025 | 3,050 | 38,900 |
| 2018/05/14 | 3,115 | 3,115 | 3,060 | 3,090 | 49,900 |
| 2018/05/11 | 3,140 | 3,150 | 3,095 | 3,120 | 61,400 |
| 2018/05/10 | 3,110 | 3,180 | 3,095 | 3,150 | 142,600 |
| 2018/05/09 | 3,060 | 3,130 | 2,820 | 3,100 | 304,400 |
| 2018/05/08 | 3,050 | 3,120 | 2,947 | 3,015 | 257,600 |
| 2018/05/07 | 2,996 | 2,996 | 2,905 | 2,969 | 132,700 |
| 2018/05/02 | 3,030 | 3,030 | 2,994 | 2,995 | 81,900 |
| 2018/05/01 | 3,030 | 3,050 | 2,994 | 3,040 | 30,500 |
| 2018/04/27 | 3,075 | 3,085 | 3,050 | 3,060 | 73,500 |
| 2018/04/26 | 3,000 | 3,090 | 2,999 | 3,070 | 118,700 |
| 2018/04/25 | 3,010 | 3,015 | 2,996 | 3,010 | 70,400 |
| 2018/04/24 | 3,010 | 3,020 | 3,000 | 3,010 | 62,500 |
| 2018/04/23 | 3,005 | 3,030 | 2,984 | 3,005 | 80,200 |
| 2018/04/20 | 3,035 | 3,040 | 3,005 | 3,010 | 67,000 |
| 2018/04/19 | 2,993 | 3,115 | 2,993 | 3,050 | 202,400 |
| 2018/04/18 | 2,950 | 3,015 | 2,950 | 2,997 | 209,000 |
| 2018/04/17 | 2,950 | 2,978 | 2,928 | 2,941 | 160,400 |
| 2018/04/16 | 2,919 | 2,958 | 2,919 | 2,953 | 66,300 |
| 2018/04/13 | 2,911 | 2,955 | 2,911 | 2,943 | 114,400 |
| 2018/04/12 | 2,897 | 2,916 | 2,887 | 2,902 | 57,200 |
| 2018/04/11 | 2,882 | 2,905 | 2,873 | 2,888 | 35,800 |
| 2018/04/10 | 2,844 | 2,890 | 2,837 | 2,882 | 45,300 |
| 2018/04/09 | 2,861 | 2,886 | 2,851 | 2,864 | 47,200 |
| 2018/04/06 | 2,909 | 2,909 | 2,861 | 2,862 | 64,000 |
| 2018/04/05 | 2,920 | 2,928 | 2,900 | 2,906 | 78,400 |
| 2018/04/04 | 2,930 | 2,959 | 2,902 | 2,907 | 118,500 |
| 2018/04/03 | 2,828 | 2,902 | 2,818 | 2,893 | 84,000 |
| 2018/04/02 | 2,820 | 2,853 | 2,802 | 2,840 | 36,800 |
| 2018/03/30 | 2,807 | 2,824 | 2,774 | 2,810 | 32,600 |
| 2018/03/29 | 2,767 | 2,802 | 2,737 | 2,780 | 47,200 |
| 2018/03/28 | 2,723 | 2,747 | 2,708 | 2,745 | 35,500 |
| 2018/03/27 | 2,721 | 2,781 | 2,702 | 2,763 | 78,000 |
| 2018/03/26 | 2,675 | 2,700 | 2,657 | 2,700 | 51,700 |
| 2018/03/23 | 2,763 | 2,763 | 2,703 | 2,709 | 93,200 |
| 2018/03/22 | 2,810 | 2,821 | 2,796 | 2,813 | 99,400 |
| 2018/03/20 | 2,802 | 2,816 | 2,764 | 2,815 | 65,500 |
| 2018/03/19 | 2,833 | 2,854 | 2,815 | 2,827 | 47,200 |
| 2018/03/16 | 2,900 | 2,920 | 2,865 | 2,877 | 89,900 |
| 2018/03/15 | 2,907 | 2,938 | 2,899 | 2,902 | 78,800 |
| 2018/03/14 | 2,900 | 2,918 | 2,887 | 2,907 | 90,200 |
| 2018/03/13 | 2,808 | 2,897 | 2,808 | 2,895 | 93,600 |
| 2018/03/12 | 2,849 | 2,849 | 2,804 | 2,819 | 67,800 |
| 2018/03/09 | 2,799 | 2,836 | 2,796 | 2,817 | 88,500 |
| 2018/03/08 | 2,824 | 2,835 | 2,783 | 2,789 | 68,700 |
| 2018/03/07 | 2,838 | 2,872 | 2,827 | 2,833 | 109,100 |
| 2018/03/06 | 2,829 | 2,911 | 2,824 | 2,861 | 86,400 |
| 2018/03/05 | 2,820 | 2,823 | 2,800 | 2,812 | 66,800 |
| 2018/03/02 | 2,785 | 2,851 | 2,785 | 2,820 | 78,200 |
| 2018/03/01 | 2,877 | 2,877 | 2,817 | 2,827 | 42,500 |
| 2018/02/28 | 2,906 | 2,909 | 2,878 | 2,879 | 61,700 |
| 2018/02/27 | 2,890 | 2,909 | 2,871 | 2,909 | 54,100 |
| 2018/02/26 | 2,849 | 2,885 | 2,841 | 2,878 | 98,500 |
| 2018/02/23 | 2,810 | 2,852 | 2,810 | 2,845 | 86,700 |
| 2018/02/22 | 2,779 | 2,810 | 2,766 | 2,802 | 44,100 |
| 2018/02/21 | 2,766 | 2,835 | 2,766 | 2,811 | 60,300 |
| 2018/02/20 | 2,759 | 2,783 | 2,750 | 2,773 | 55,000 |
| 2018/02/19 | 2,711 | 2,775 | 2,708 | 2,764 | 60,800 |
| 2018/02/16 | 2,668 | 2,705 | 2,668 | 2,687 | 75,400 |
| 2018/02/15 | 2,662 | 2,679 | 2,655 | 2,660 | 81,400 |
| 2018/02/14 | 2,767 | 2,767 | 2,646 | 2,662 | 125,100 |
| 2018/02/13 | 2,770 | 2,793 | 2,748 | 2,768 | 148,500 |
| 2018/02/09 | 2,671 | 2,685 | 2,633 | 2,680 | 72,000 |
| 2018/02/08 | 2,702 | 2,752 | 2,702 | 2,717 | 69,600 |
| 2018/02/07 | 2,720 | 2,784 | 2,702 | 2,702 | 83,500 |
| 2018/02/06 | 2,702 | 2,730 | 2,636 | 2,679 | 137,300 |
| 2018/02/05 | 2,814 | 2,819 | 2,786 | 2,796 | 93,500 |
| 2018/02/02 | 2,824 | 2,835 | 2,816 | 2,828 | 54,100 |
| 2018/02/01 | 2,806 | 2,835 | 2,804 | 2,833 | 73,000 |
| 2018/01/31 | 2,849 | 2,853 | 2,804 | 2,806 | 73,700 |
| 2018/01/30 | 2,866 | 2,870 | 2,830 | 2,857 | 74,700 |
| 2018/01/29 | 2,879 | 2,907 | 2,878 | 2,882 | 74,100 |
| 2018/01/26 | 2,852 | 2,890 | 2,852 | 2,878 | 77,100 |
| 2018/01/25 | 2,869 | 2,869 | 2,833 | 2,833 | 65,900 |
| 2018/01/24 | 2,903 | 2,923 | 2,875 | 2,878 | 66,900 |
| 2018/01/23 | 2,931 | 2,942 | 2,900 | 2,920 | 72,200 |
| 2018/01/22 | 2,949 | 2,949 | 2,921 | 2,931 | 50,400 |
| 2018/01/19 | 2,930 | 2,953 | 2,920 | 2,948 | 97,600 |
| 2018/01/18 | 2,970 | 2,980 | 2,933 | 2,933 | 73,600 |
| 2018/01/17 | 2,970 | 2,977 | 2,956 | 2,962 | 53,100 |
| 2018/01/16 | 2,963 | 2,985 | 2,960 | 2,974 | 47,300 |
| 2018/01/15 | 2,955 | 2,980 | 2,955 | 2,963 | 46,100 |
| 2018/01/12 | 2,931 | 2,942 | 2,916 | 2,934 | 49,700 |
| 2018/01/11 | 2,936 | 2,941 | 2,922 | 2,938 | 39,600 |
| 2018/01/10 | 2,952 | 2,977 | 2,940 | 2,941 | 43,700 |
| 2018/01/09 | 2,975 | 2,980 | 2,950 | 2,958 | 43,600 |
| 2018/01/05 | 2,939 | 2,990 | 2,931 | 2,973 | 76,100 |
| 2018/01/04 | 2,884 | 2,923 | 2,884 | 2,923 | 41,500 |