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 |
---|---|---|---|---|---|
2020/12/30 | 2,773 | 2,773 | 2,722 | 2,722 | 33,500 |
2020/12/29 | 2,768 | 2,778 | 2,745 | 2,775 | 28,000 |
2020/12/28 | 2,750 | 2,772 | 2,721 | 2,741 | 33,700 |
2020/12/25 | 2,698 | 2,743 | 2,693 | 2,743 | 20,700 |
2020/12/24 | 2,684 | 2,691 | 2,663 | 2,674 | 18,800 |
2020/12/23 | 2,692 | 2,692 | 2,645 | 2,659 | 11,900 |
2020/12/22 | 2,681 | 2,691 | 2,656 | 2,661 | 23,500 |
2020/12/21 | 2,691 | 2,700 | 2,665 | 2,699 | 21,700 |
2020/12/18 | 2,670 | 2,690 | 2,626 | 2,669 | 35,800 |
2020/12/17 | 2,685 | 2,687 | 2,650 | 2,670 | 61,800 |
2020/12/16 | 2,666 | 2,737 | 2,653 | 2,713 | 65,100 |
2020/12/15 | 2,633 | 2,671 | 2,627 | 2,653 | 23,600 |
2020/12/14 | 2,650 | 2,674 | 2,633 | 2,638 | 29,500 |
2020/12/11 | 2,668 | 2,679 | 2,627 | 2,650 | 45,500 |
2020/12/10 | 2,690 | 2,701 | 2,651 | 2,701 | 39,100 |
2020/12/09 | 2,660 | 2,696 | 2,626 | 2,688 | 52,900 |
2020/12/08 | 2,650 | 2,703 | 2,647 | 2,685 | 51,400 |
2020/12/07 | 2,694 | 2,715 | 2,671 | 2,700 | 81,000 |
2020/12/04 | 2,600 | 2,650 | 2,550 | 2,644 | 38,700 |
2020/12/03 | 2,559 | 2,605 | 2,527 | 2,605 | 68,600 |
2020/12/02 | 2,520 | 2,551 | 2,501 | 2,532 | 85,000 |
2020/12/01 | 2,495 | 2,514 | 2,445 | 2,499 | 80,300 |
2020/11/30 | 2,556 | 2,556 | 2,444 | 2,447 | 96,400 |
2020/11/27 | 2,512 | 2,577 | 2,497 | 2,553 | 71,200 |
2020/11/26 | 2,528 | 2,539 | 2,492 | 2,515 | 40,500 |
2020/11/25 | 2,580 | 2,580 | 2,524 | 2,526 | 61,300 |
2020/11/24 | 2,566 | 2,571 | 2,536 | 2,550 | 53,000 |
2020/11/20 | 2,534 | 2,545 | 2,502 | 2,523 | 34,900 |
2020/11/19 | 2,543 | 2,567 | 2,515 | 2,543 | 38,400 |
2020/11/18 | 2,550 | 2,584 | 2,521 | 2,551 | 45,900 |
2020/11/17 | 2,535 | 2,542 | 2,491 | 2,537 | 39,000 |
2020/11/16 | 2,538 | 2,568 | 2,518 | 2,535 | 51,100 |
2020/11/13 | 2,552 | 2,552 | 2,485 | 2,498 | 60,300 |
2020/11/12 | 2,585 | 2,598 | 2,538 | 2,549 | 31,700 |
2020/11/11 | 2,605 | 2,614 | 2,561 | 2,608 | 69,100 |
2020/11/10 | 2,640 | 2,664 | 2,571 | 2,581 | 67,800 |
2020/11/09 | 2,593 | 2,634 | 2,570 | 2,623 | 65,400 |
2020/11/06 | 2,580 | 2,598 | 2,530 | 2,569 | 50,200 |
2020/11/05 | 2,510 | 2,650 | 2,493 | 2,630 | 119,000 |
2020/11/04 | 2,542 | 2,548 | 2,511 | 2,523 | 32,900 |
2020/11/02 | 2,482 | 2,543 | 2,482 | 2,524 | 42,400 |
2020/10/30 | 2,502 | 2,516 | 2,466 | 2,482 | 44,400 |
2020/10/29 | 2,532 | 2,532 | 2,499 | 2,502 | 31,000 |
2020/10/28 | 2,523 | 2,547 | 2,493 | 2,546 | 40,700 |
2020/10/27 | 2,546 | 2,546 | 2,506 | 2,542 | 29,500 |
2020/10/26 | 2,534 | 2,562 | 2,511 | 2,557 | 21,900 |
2020/10/23 | 2,560 | 2,563 | 2,502 | 2,537 | 24,900 |
2020/10/22 | 2,572 | 2,581 | 2,545 | 2,560 | 36,400 |
2020/10/21 | 2,546 | 2,594 | 2,546 | 2,574 | 35,400 |
2020/10/20 | 2,563 | 2,565 | 2,518 | 2,544 | 48,800 |
2020/10/19 | 2,573 | 2,593 | 2,552 | 2,568 | 26,100 |
2020/10/16 | 2,545 | 2,548 | 2,522 | 2,546 | 28,200 |
2020/10/15 | 2,573 | 2,576 | 2,527 | 2,545 | 24,400 |
2020/10/14 | 2,596 | 2,597 | 2,566 | 2,584 | 41,800 |
2020/10/13 | 2,658 | 2,658 | 2,592 | 2,604 | 17,000 |
2020/10/12 | 2,597 | 2,649 | 2,596 | 2,649 | 19,900 |
2020/10/09 | 2,661 | 2,662 | 2,625 | 2,626 | 19,200 |
2020/10/08 | 2,630 | 2,670 | 2,622 | 2,661 | 32,700 |
2020/10/07 | 2,597 | 2,650 | 2,597 | 2,628 | 33,800 |
2020/10/06 | 2,612 | 2,643 | 2,602 | 2,631 | 41,900 |
2020/10/05 | 2,520 | 2,591 | 2,520 | 2,578 | 36,700 |
2020/10/02 | 2,547 | 2,554 | 2,506 | 2,518 | 44,800 |
2020/09/30 | 2,615 | 2,623 | 2,558 | 2,559 | 66,800 |
2020/09/29 | 2,700 | 2,700 | 2,629 | 2,641 | 42,700 |
2020/09/28 | 2,657 | 2,723 | 2,640 | 2,717 | 64,300 |
2020/09/25 | 2,610 | 2,641 | 2,586 | 2,620 | 36,100 |
2020/09/24 | 2,583 | 2,614 | 2,574 | 2,605 | 47,600 |
2020/09/23 | 2,635 | 2,676 | 2,612 | 2,633 | 45,500 |
2020/09/18 | 2,662 | 2,706 | 2,636 | 2,685 | 50,400 |
2020/09/17 | 2,623 | 2,662 | 2,602 | 2,652 | 36,900 |
2020/09/16 | 2,641 | 2,650 | 2,610 | 2,644 | 33,200 |
2020/09/15 | 2,639 | 2,639 | 2,600 | 2,635 | 37,400 |
2020/09/14 | 2,648 | 2,663 | 2,632 | 2,661 | 40,900 |
2020/09/11 | 2,606 | 2,636 | 2,589 | 2,614 | 39,600 |
2020/09/10 | 2,578 | 2,623 | 2,557 | 2,616 | 35,800 |
2020/09/09 | 2,536 | 2,562 | 2,520 | 2,553 | 38,100 |
2020/09/08 | 2,542 | 2,587 | 2,540 | 2,586 | 22,900 |
2020/09/07 | 2,513 | 2,551 | 2,513 | 2,542 | 17,800 |
2020/09/04 | 2,483 | 2,528 | 2,483 | 2,516 | 25,200 |
2020/09/03 | 2,599 | 2,610 | 2,534 | 2,542 | 34,900 |
2020/09/02 | 2,558 | 2,593 | 2,531 | 2,587 | 37,000 |
2020/09/01 | 2,520 | 2,520 | 2,479 | 2,508 | 29,000 |
2020/08/31 | 2,545 | 2,573 | 2,528 | 2,528 | 39,200 |
2020/08/28 | 2,500 | 2,546 | 2,480 | 2,512 | 50,200 |
2020/08/27 | 2,460 | 2,504 | 2,448 | 2,500 | 22,000 |
2020/08/26 | 2,438 | 2,480 | 2,428 | 2,460 | 37,300 |
2020/08/25 | 2,501 | 2,505 | 2,465 | 2,465 | 48,400 |
2020/08/24 | 2,459 | 2,475 | 2,432 | 2,465 | 29,500 |
2020/08/21 | 2,467 | 2,493 | 2,464 | 2,485 | 18,000 |
2020/08/20 | 2,478 | 2,499 | 2,467 | 2,467 | 23,200 |
2020/08/19 | 2,521 | 2,534 | 2,500 | 2,510 | 15,000 |
2020/08/18 | 2,497 | 2,549 | 2,497 | 2,534 | 24,800 |
2020/08/17 | 2,532 | 2,532 | 2,477 | 2,497 | 25,600 |
2020/08/14 | 2,578 | 2,578 | 2,532 | 2,532 | 31,000 |
2020/08/13 | 2,532 | 2,574 | 2,529 | 2,563 | 57,500 |
2020/08/12 | 2,455 | 2,527 | 2,451 | 2,512 | 55,900 |
2020/08/11 | 2,445 | 2,473 | 2,396 | 2,460 | 75,500 |
2020/08/07 | 2,339 | 2,381 | 2,322 | 2,350 | 52,700 |
2020/08/06 | 2,355 | 2,355 | 2,314 | 2,335 | 33,200 |
2020/08/05 | 2,322 | 2,357 | 2,300 | 2,349 | 37,000 |
2020/08/04 | 2,294 | 2,336 | 2,287 | 2,336 | 34,200 |
2020/08/03 | 2,267 | 2,288 | 2,237 | 2,254 | 34,700 |
2020/07/31 | 2,280 | 2,287 | 2,245 | 2,265 | 81,400 |
2020/07/30 | 2,312 | 2,333 | 2,307 | 2,318 | 35,700 |
2020/07/29 | 2,360 | 2,361 | 2,298 | 2,326 | 55,100 |
2020/07/28 | 2,387 | 2,390 | 2,357 | 2,373 | 31,900 |
2020/07/27 | 2,332 | 2,378 | 2,323 | 2,378 | 34,400 |
2020/07/22 | 2,411 | 2,425 | 2,373 | 2,373 | 24,100 |
2020/07/21 | 2,412 | 2,458 | 2,379 | 2,451 | 36,800 |
2020/07/20 | 2,372 | 2,407 | 2,340 | 2,405 | 18,100 |
2020/07/17 | 2,389 | 2,389 | 2,343 | 2,370 | 20,900 |
2020/07/16 | 2,377 | 2,400 | 2,363 | 2,376 | 21,800 |
2020/07/15 | 2,367 | 2,382 | 2,340 | 2,377 | 33,200 |
2020/07/14 | 2,357 | 2,367 | 2,333 | 2,367 | 30,900 |
2020/07/13 | 2,320 | 2,395 | 2,320 | 2,357 | 30,800 |
2020/07/10 | 2,348 | 2,361 | 2,317 | 2,317 | 34,000 |
2020/07/09 | 2,312 | 2,370 | 2,275 | 2,355 | 56,400 |
2020/07/08 | 2,360 | 2,404 | 2,340 | 2,340 | 51,100 |
2020/07/07 | 2,414 | 2,421 | 2,374 | 2,410 | 36,100 |
2020/07/06 | 2,419 | 2,419 | 2,389 | 2,412 | 24,500 |
2020/07/03 | 2,342 | 2,397 | 2,335 | 2,394 | 43,000 |
2020/07/02 | 2,345 | 2,355 | 2,293 | 2,312 | 64,200 |
2020/07/01 | 2,377 | 2,385 | 2,319 | 2,325 | 69,700 |
2020/06/30 | 2,420 | 2,445 | 2,377 | 2,377 | 44,800 |
2020/06/29 | 2,450 | 2,455 | 2,395 | 2,409 | 31,700 |
2020/06/26 | 2,426 | 2,463 | 2,404 | 2,463 | 41,600 |
2020/06/25 | 2,430 | 2,432 | 2,367 | 2,381 | 49,500 |
2020/06/24 | 2,501 | 2,501 | 2,438 | 2,438 | 39,900 |
2020/06/23 | 2,469 | 2,518 | 2,451 | 2,511 | 20,300 |
2020/06/22 | 2,456 | 2,479 | 2,441 | 2,467 | 26,400 |
2020/06/19 | 2,502 | 2,502 | 2,447 | 2,468 | 43,200 |
2020/06/18 | 2,475 | 2,531 | 2,470 | 2,521 | 35,900 |
2020/06/17 | 2,530 | 2,544 | 2,471 | 2,474 | 52,800 |
2020/06/16 | 2,486 | 2,559 | 2,436 | 2,537 | 74,900 |
2020/06/15 | 2,461 | 2,482 | 2,418 | 2,423 | 31,600 |
2020/06/12 | 2,479 | 2,489 | 2,438 | 2,447 | 54,900 |
2020/06/11 | 2,560 | 2,582 | 2,520 | 2,529 | 42,600 |
2020/06/10 | 2,579 | 2,586 | 2,559 | 2,565 | 37,100 |
2020/06/09 | 2,615 | 2,615 | 2,549 | 2,585 | 35,100 |
2020/06/08 | 2,640 | 2,640 | 2,589 | 2,621 | 40,900 |
2020/06/05 | 2,665 | 2,693 | 2,629 | 2,640 | 31,200 |
2020/06/04 | 2,698 | 2,700 | 2,637 | 2,697 | 37,600 |
2020/06/03 | 2,720 | 2,756 | 2,675 | 2,683 | 60,800 |
2020/06/02 | 2,652 | 2,717 | 2,635 | 2,709 | 62,200 |
2020/06/01 | 2,605 | 2,641 | 2,590 | 2,630 | 26,400 |
2020/05/29 | 2,646 | 2,678 | 2,606 | 2,620 | 73,600 |
2020/05/28 | 2,615 | 2,637 | 2,549 | 2,636 | 42,200 |
2020/05/27 | 2,584 | 2,587 | 2,554 | 2,582 | 34,500 |
2020/05/26 | 2,593 | 2,593 | 2,545 | 2,554 | 32,900 |
2020/05/25 | 2,516 | 2,553 | 2,494 | 2,549 | 21,700 |
2020/05/22 | 2,505 | 2,507 | 2,449 | 2,466 | 25,400 |
2020/05/21 | 2,527 | 2,543 | 2,495 | 2,525 | 24,700 |
2020/05/20 | 2,532 | 2,573 | 2,522 | 2,534 | 30,400 |
2020/05/19 | 2,544 | 2,558 | 2,490 | 2,518 | 37,000 |
2020/05/18 | 2,515 | 2,515 | 2,393 | 2,472 | 71,300 |
2020/05/15 | 2,509 | 2,540 | 2,471 | 2,525 | 35,400 |
2020/05/14 | 2,581 | 2,584 | 2,504 | 2,508 | 23,900 |
2020/05/13 | 2,599 | 2,626 | 2,570 | 2,600 | 55,200 |
2020/05/12 | 2,650 | 2,650 | 2,579 | 2,599 | 54,200 |
2020/05/11 | 2,465 | 2,533 | 2,465 | 2,500 | 28,100 |
2020/05/08 | 2,450 | 2,480 | 2,430 | 2,453 | 30,100 |
2020/05/07 | 2,414 | 2,446 | 2,400 | 2,440 | 19,500 |
2020/05/01 | 2,441 | 2,441 | 2,380 | 2,401 | 23,300 |
2020/04/30 | 2,492 | 2,492 | 2,430 | 2,451 | 38,400 |
2020/04/28 | 2,460 | 2,460 | 2,422 | 2,459 | 20,900 |
2020/04/27 | 2,440 | 2,462 | 2,421 | 2,462 | 41,200 |
2020/04/24 | 2,445 | 2,446 | 2,403 | 2,446 | 25,500 |
2020/04/23 | 2,414 | 2,455 | 2,379 | 2,455 | 37,200 |
2020/04/22 | 2,449 | 2,455 | 2,385 | 2,400 | 37,200 |
2020/04/21 | 2,395 | 2,453 | 2,395 | 2,452 | 17,900 |
2020/04/20 | 2,438 | 2,440 | 2,396 | 2,427 | 23,000 |
2020/04/17 | 2,500 | 2,536 | 2,432 | 2,438 | 26,200 |
2020/04/16 | 2,381 | 2,496 | 2,381 | 2,496 | 30,200 |
2020/04/15 | 2,507 | 2,507 | 2,395 | 2,413 | 47,300 |
2020/04/14 | 2,516 | 2,524 | 2,470 | 2,502 | 24,300 |
2020/04/13 | 2,591 | 2,591 | 2,492 | 2,511 | 28,800 |
2020/04/10 | 2,502 | 2,583 | 2,454 | 2,583 | 28,000 |
2020/04/09 | 2,520 | 2,552 | 2,440 | 2,481 | 29,100 |
2020/04/08 | 2,492 | 2,559 | 2,460 | 2,524 | 36,000 |
2020/04/07 | 2,509 | 2,541 | 2,409 | 2,488 | 30,400 |
2020/04/06 | 2,343 | 2,440 | 2,323 | 2,431 | 28,000 |
2020/04/03 | 2,293 | 2,405 | 2,293 | 2,334 | 22,100 |
2020/04/02 | 2,338 | 2,401 | 2,295 | 2,343 | 54,400 |
2020/04/01 | 2,501 | 2,536 | 2,386 | 2,388 | 32,000 |
2020/03/31 | 2,663 | 2,677 | 2,527 | 2,574 | 53,700 |
2020/03/30 | 2,725 | 2,772 | 2,642 | 2,713 | 59,200 |
2020/03/27 | 2,768 | 2,775 | 2,675 | 2,774 | 77,700 |
2020/03/26 | 2,621 | 2,655 | 2,473 | 2,618 | 49,700 |
2020/03/25 | 2,548 | 2,548 | 2,396 | 2,500 | 48,000 |
2020/03/24 | 2,534 | 2,577 | 2,368 | 2,448 | 48,000 |
2020/03/23 | 2,450 | 2,528 | 2,344 | 2,513 | 51,600 |
2020/03/19 | 2,290 | 2,404 | 2,241 | 2,300 | 43,400 |
2020/03/18 | 2,352 | 2,392 | 2,233 | 2,240 | 58,900 |
2020/03/17 | 2,090 | 2,350 | 2,069 | 2,337 | 71,600 |
2020/03/16 | 2,217 | 2,242 | 2,152 | 2,154 | 43,200 |
2020/03/13 | 2,197 | 2,245 | 2,100 | 2,197 | 102,900 |
2020/03/12 | 2,390 | 2,390 | 2,272 | 2,297 | 85,600 |
2020/03/11 | 2,390 | 2,419 | 2,390 | 2,400 | 74,600 |
2020/03/10 | 2,375 | 2,459 | 2,304 | 2,429 | 102,400 |
2020/03/09 | 2,409 | 2,430 | 2,366 | 2,386 | 70,400 |
2020/03/06 | 2,470 | 2,495 | 2,441 | 2,475 | 67,200 |
2020/03/05 | 2,557 | 2,567 | 2,490 | 2,497 | 31,600 |
2020/03/04 | 2,498 | 2,545 | 2,498 | 2,514 | 61,000 |
2020/03/03 | 2,600 | 2,628 | 2,526 | 2,540 | 76,600 |
2020/03/02 | 2,513 | 2,682 | 2,501 | 2,594 | 47,200 |
2020/02/28 | 2,595 | 2,637 | 2,552 | 2,553 | 92,400 |
2020/02/27 | 2,653 | 2,681 | 2,592 | 2,608 | 60,200 |
2020/02/26 | 2,600 | 2,675 | 2,595 | 2,669 | 104,500 |
2020/02/25 | 2,620 | 2,671 | 2,600 | 2,645 | 71,300 |
2020/02/21 | 2,702 | 2,733 | 2,702 | 2,720 | 38,700 |
2020/02/20 | 2,737 | 2,778 | 2,726 | 2,730 | 30,500 |
2020/02/19 | 2,741 | 2,777 | 2,735 | 2,735 | 25,600 |
2020/02/18 | 2,806 | 2,806 | 2,760 | 2,763 | 39,000 |
2020/02/17 | 2,790 | 2,802 | 2,781 | 2,794 | 21,100 |
2020/02/14 | 2,809 | 2,844 | 2,803 | 2,840 | 24,600 |
2020/02/13 | 2,832 | 2,846 | 2,814 | 2,835 | 34,100 |
2020/02/12 | 2,871 | 2,885 | 2,820 | 2,832 | 69,000 |
2020/02/10 | 2,891 | 2,927 | 2,872 | 2,887 | 49,400 |
2020/02/07 | 3,055 | 3,055 | 2,969 | 2,984 | 24,000 |
2020/02/06 | 2,962 | 3,050 | 2,954 | 3,020 | 61,500 |
2020/02/05 | 2,967 | 2,975 | 2,910 | 2,942 | 52,700 |
2020/02/04 | 2,921 | 2,961 | 2,914 | 2,953 | 14,800 |
2020/02/03 | 2,902 | 2,949 | 2,902 | 2,929 | 22,400 |
2020/01/31 | 2,923 | 2,968 | 2,923 | 2,936 | 25,600 |
2020/01/30 | 2,984 | 2,984 | 2,914 | 2,920 | 47,700 |
2020/01/29 | 2,970 | 2,999 | 2,954 | 2,963 | 33,500 |
2020/01/28 | 2,975 | 2,988 | 2,936 | 2,968 | 50,000 |
2020/01/27 | 3,000 | 3,010 | 2,921 | 2,999 | 53,700 |
2020/01/24 | 3,020 | 3,025 | 2,947 | 2,950 | 23,900 |
2020/01/23 | 3,010 | 3,020 | 2,989 | 3,005 | 24,500 |
2020/01/22 | 2,985 | 3,020 | 2,985 | 3,015 | 25,400 |
2020/01/21 | 2,981 | 3,000 | 2,968 | 2,985 | 22,500 |
2020/01/20 | 2,951 | 2,988 | 2,951 | 2,981 | 29,700 |
2020/01/17 | 2,986 | 2,994 | 2,959 | 2,961 | 29,400 |
2020/01/16 | 3,030 | 3,030 | 2,983 | 2,986 | 17,700 |
2020/01/15 | 3,010 | 3,055 | 2,999 | 3,030 | 32,300 |
2020/01/14 | 3,035 | 3,055 | 2,975 | 3,010 | 47,100 |
2020/01/10 | 3,105 | 3,105 | 3,035 | 3,045 | 27,200 |
2020/01/09 | 3,100 | 3,100 | 3,050 | 3,050 | 22,600 |
2020/01/08 | 3,100 | 3,100 | 3,035 | 3,040 | 38,100 |
2020/01/07 | 3,120 | 3,155 | 3,120 | 3,135 | 21,300 |
2020/01/06 | 3,050 | 3,120 | 3,050 | 3,120 | 43,900 |