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 |
---|---|---|---|---|---|
2021/12/30 | 2,995 | 3,060 | 2,990 | 3,040 | 36,800 |
2021/12/29 | 2,999 | 3,045 | 2,987 | 3,010 | 47,700 |
2021/12/28 | 2,948 | 3,000 | 2,947 | 3,000 | 44,400 |
2021/12/27 | 2,958 | 2,960 | 2,919 | 2,935 | 24,500 |
2021/12/24 | 2,950 | 2,960 | 2,927 | 2,940 | 22,900 |
2021/12/23 | 2,919 | 2,936 | 2,900 | 2,926 | 22,600 |
2021/12/22 | 2,895 | 2,895 | 2,864 | 2,880 | 26,100 |
2021/12/21 | 2,880 | 2,900 | 2,853 | 2,882 | 44,600 |
2021/12/20 | 2,918 | 2,928 | 2,844 | 2,845 | 51,200 |
2021/12/17 | 2,957 | 2,969 | 2,918 | 2,942 | 56,900 |
2021/12/16 | 2,920 | 2,968 | 2,920 | 2,961 | 51,600 |
2021/12/15 | 2,930 | 2,954 | 2,908 | 2,909 | 38,800 |
2021/12/14 | 2,928 | 2,982 | 2,890 | 2,917 | 60,200 |
2021/12/13 | 2,923 | 2,980 | 2,917 | 2,958 | 80,600 |
2021/12/10 | 2,900 | 2,933 | 2,865 | 2,879 | 57,100 |
2021/12/09 | 2,918 | 2,937 | 2,875 | 2,894 | 68,300 |
2021/12/08 | 2,859 | 2,886 | 2,827 | 2,839 | 52,800 |
2021/12/07 | 2,800 | 2,840 | 2,758 | 2,827 | 80,900 |
2021/12/06 | 2,710 | 2,767 | 2,706 | 2,750 | 76,700 |
2021/12/03 | 2,718 | 2,718 | 2,650 | 2,687 | 84,900 |
2021/12/02 | 2,589 | 2,781 | 2,589 | 2,682 | 372,600 |
2021/12/01 | 2,540 | 2,632 | 2,537 | 2,622 | 59,700 |
2021/11/30 | 2,580 | 2,634 | 2,545 | 2,555 | 78,300 |
2021/11/29 | 2,595 | 2,607 | 2,562 | 2,567 | 33,200 |
2021/11/26 | 2,676 | 2,677 | 2,600 | 2,621 | 36,500 |
2021/11/25 | 2,698 | 2,698 | 2,673 | 2,681 | 23,900 |
2021/11/24 | 2,713 | 2,730 | 2,685 | 2,685 | 21,700 |
2021/11/22 | 2,703 | 2,732 | 2,695 | 2,720 | 22,400 |
2021/11/19 | 2,687 | 2,720 | 2,682 | 2,717 | 29,100 |
2021/11/18 | 2,707 | 2,710 | 2,680 | 2,700 | 31,700 |
2021/11/17 | 2,724 | 2,726 | 2,704 | 2,708 | 23,300 |
2021/11/16 | 2,748 | 2,758 | 2,722 | 2,730 | 36,600 |
2021/11/15 | 2,745 | 2,757 | 2,727 | 2,748 | 29,100 |
2021/11/12 | 2,697 | 2,733 | 2,697 | 2,727 | 28,200 |
2021/11/11 | 2,681 | 2,703 | 2,667 | 2,677 | 28,900 |
2021/11/10 | 2,692 | 2,714 | 2,681 | 2,686 | 26,100 |
2021/11/09 | 2,781 | 2,781 | 2,685 | 2,695 | 53,900 |
2021/11/08 | 2,852 | 2,853 | 2,770 | 2,773 | 58,300 |
2021/11/05 | 2,829 | 2,886 | 2,829 | 2,874 | 51,300 |
2021/11/04 | 2,878 | 2,897 | 2,792 | 2,830 | 109,900 |
2021/11/02 | 2,928 | 2,928 | 2,876 | 2,878 | 41,300 |
2021/11/01 | 2,932 | 2,956 | 2,883 | 2,956 | 41,700 |
2021/10/29 | 2,880 | 2,913 | 2,854 | 2,888 | 46,000 |
2021/10/28 | 2,857 | 2,884 | 2,818 | 2,876 | 191,000 |
2021/10/27 | 2,856 | 2,866 | 2,833 | 2,865 | 42,100 |
2021/10/26 | 2,850 | 2,863 | 2,818 | 2,856 | 47,000 |
2021/10/25 | 2,795 | 2,855 | 2,778 | 2,822 | 48,400 |
2021/10/22 | 2,781 | 2,855 | 2,720 | 2,820 | 59,300 |
2021/10/21 | 2,856 | 2,869 | 2,812 | 2,819 | 103,700 |
2021/10/20 | 2,998 | 3,000 | 2,824 | 2,873 | 401,300 |
2021/10/19 | 2,685 | 2,690 | 2,658 | 2,679 | 24,300 |
2021/10/18 | 2,677 | 2,692 | 2,656 | 2,691 | 31,500 |
2021/10/15 | 2,630 | 2,662 | 2,630 | 2,662 | 35,000 |
2021/10/14 | 2,602 | 2,621 | 2,593 | 2,614 | 23,500 |
2021/10/13 | 2,625 | 2,630 | 2,582 | 2,608 | 37,000 |
2021/10/12 | 2,600 | 2,618 | 2,585 | 2,610 | 44,000 |
2021/10/11 | 2,574 | 2,600 | 2,558 | 2,600 | 41,100 |
2021/10/08 | 2,569 | 2,585 | 2,547 | 2,577 | 46,100 |
2021/10/07 | 2,570 | 2,592 | 2,532 | 2,541 | 40,400 |
2021/10/06 | 2,588 | 2,626 | 2,550 | 2,552 | 41,400 |
2021/10/05 | 2,610 | 2,610 | 2,555 | 2,566 | 40,900 |
2021/10/04 | 2,640 | 2,657 | 2,597 | 2,620 | 27,200 |
2021/10/01 | 2,700 | 2,710 | 2,629 | 2,631 | 32,200 |
2021/09/30 | 2,740 | 2,765 | 2,705 | 2,711 | 32,800 |
2021/09/29 | 2,737 | 2,741 | 2,700 | 2,736 | 57,600 |
2021/09/28 | 2,820 | 2,822 | 2,759 | 2,812 | 34,500 |
2021/09/27 | 2,840 | 2,844 | 2,797 | 2,800 | 23,000 |
2021/09/24 | 2,780 | 2,839 | 2,780 | 2,831 | 44,000 |
2021/09/22 | 2,762 | 2,786 | 2,753 | 2,771 | 39,700 |
2021/09/21 | 2,827 | 2,840 | 2,805 | 2,810 | 42,200 |
2021/09/17 | 2,888 | 2,933 | 2,878 | 2,923 | 53,700 |
2021/09/16 | 2,871 | 2,899 | 2,864 | 2,899 | 44,700 |
2021/09/15 | 2,919 | 2,952 | 2,869 | 2,887 | 41,500 |
2021/09/14 | 2,924 | 3,000 | 2,910 | 3,000 | 43,800 |
2021/09/13 | 2,907 | 2,936 | 2,886 | 2,936 | 30,700 |
2021/09/10 | 2,832 | 2,915 | 2,826 | 2,913 | 56,100 |
2021/09/09 | 2,841 | 2,870 | 2,828 | 2,842 | 41,500 |
2021/09/08 | 2,812 | 2,850 | 2,801 | 2,840 | 57,300 |
2021/09/07 | 2,788 | 2,833 | 2,779 | 2,785 | 61,800 |
2021/09/06 | 2,757 | 2,764 | 2,731 | 2,762 | 32,100 |
2021/09/03 | 2,710 | 2,737 | 2,678 | 2,730 | 45,700 |
2021/09/02 | 2,676 | 2,677 | 2,639 | 2,677 | 18,600 |
2021/09/01 | 2,668 | 2,730 | 2,666 | 2,682 | 61,600 |
2021/08/31 | 2,660 | 2,708 | 2,638 | 2,668 | 93,700 |
2021/08/30 | 2,624 | 2,680 | 2,624 | 2,680 | 33,200 |
2021/08/27 | 2,585 | 2,590 | 2,568 | 2,589 | 18,500 |
2021/08/26 | 2,622 | 2,630 | 2,570 | 2,598 | 44,300 |
2021/08/25 | 2,575 | 2,614 | 2,575 | 2,608 | 51,600 |
2021/08/24 | 2,582 | 2,595 | 2,565 | 2,570 | 26,400 |
2021/08/23 | 2,588 | 2,600 | 2,569 | 2,589 | 33,100 |
2021/08/20 | 2,563 | 2,574 | 2,546 | 2,556 | 35,200 |
2021/08/19 | 2,550 | 2,581 | 2,550 | 2,559 | 39,200 |
2021/08/18 | 2,533 | 2,594 | 2,533 | 2,557 | 44,300 |
2021/08/17 | 2,519 | 2,551 | 2,518 | 2,532 | 30,000 |
2021/08/16 | 2,539 | 2,539 | 2,506 | 2,519 | 41,700 |
2021/08/13 | 2,550 | 2,550 | 2,535 | 2,540 | 16,700 |
2021/08/12 | 2,593 | 2,593 | 2,551 | 2,551 | 21,300 |
2021/08/11 | 2,570 | 2,570 | 2,531 | 2,549 | 39,000 |
2021/08/10 | 2,616 | 2,626 | 2,530 | 2,534 | 69,200 |
2021/08/06 | 2,486 | 2,522 | 2,472 | 2,487 | 40,500 |
2021/08/05 | 2,488 | 2,502 | 2,470 | 2,474 | 17,200 |
2021/08/04 | 2,500 | 2,503 | 2,480 | 2,488 | 16,500 |
2021/08/03 | 2,500 | 2,511 | 2,491 | 2,500 | 20,900 |
2021/08/02 | 2,442 | 2,509 | 2,439 | 2,503 | 32,100 |
2021/07/30 | 2,442 | 2,445 | 2,412 | 2,412 | 12,100 |
2021/07/29 | 2,440 | 2,453 | 2,435 | 2,453 | 10,800 |
2021/07/28 | 2,435 | 2,461 | 2,434 | 2,439 | 18,700 |
2021/07/27 | 2,472 | 2,475 | 2,436 | 2,460 | 19,700 |
2021/07/26 | 2,436 | 2,455 | 2,429 | 2,450 | 26,800 |
2021/07/21 | 2,419 | 2,434 | 2,403 | 2,411 | 27,200 |
2021/07/20 | 2,411 | 2,417 | 2,399 | 2,405 | 34,800 |
2021/07/19 | 2,464 | 2,464 | 2,413 | 2,440 | 43,200 |
2021/07/16 | 2,487 | 2,505 | 2,472 | 2,474 | 37,900 |
2021/07/15 | 2,507 | 2,526 | 2,502 | 2,511 | 50,800 |
2021/07/14 | 2,466 | 2,506 | 2,452 | 2,487 | 32,600 |
2021/07/13 | 2,439 | 2,481 | 2,439 | 2,475 | 41,000 |
2021/07/12 | 2,420 | 2,440 | 2,416 | 2,424 | 49,700 |
2021/07/09 | 2,388 | 2,400 | 2,349 | 2,389 | 62,200 |
2021/07/08 | 2,408 | 2,422 | 2,398 | 2,398 | 55,600 |
2021/07/07 | 2,422 | 2,433 | 2,405 | 2,408 | 28,300 |
2021/07/06 | 2,440 | 2,451 | 2,430 | 2,450 | 16,600 |
2021/07/05 | 2,444 | 2,460 | 2,438 | 2,438 | 22,800 |
2021/07/02 | 2,450 | 2,460 | 2,444 | 2,459 | 33,500 |
2021/07/01 | 2,444 | 2,455 | 2,424 | 2,430 | 39,100 |
2021/06/30 | 2,416 | 2,463 | 2,416 | 2,429 | 60,400 |
2021/06/29 | 2,439 | 2,439 | 2,407 | 2,410 | 52,400 |
2021/06/28 | 2,465 | 2,466 | 2,444 | 2,444 | 35,600 |
2021/06/25 | 2,475 | 2,477 | 2,457 | 2,472 | 20,800 |
2021/06/24 | 2,465 | 2,474 | 2,445 | 2,454 | 19,900 |
2021/06/23 | 2,476 | 2,488 | 2,456 | 2,462 | 30,700 |
2021/06/22 | 2,458 | 2,504 | 2,447 | 2,504 | 48,400 |
2021/06/21 | 2,435 | 2,435 | 2,402 | 2,423 | 52,700 |
2021/06/18 | 2,485 | 2,485 | 2,440 | 2,440 | 44,200 |
2021/06/17 | 2,486 | 2,486 | 2,460 | 2,464 | 44,500 |
2021/06/16 | 2,451 | 2,477 | 2,443 | 2,477 | 36,500 |
2021/06/15 | 2,467 | 2,478 | 2,447 | 2,451 | 67,100 |
2021/06/14 | 2,499 | 2,499 | 2,469 | 2,478 | 34,000 |
2021/06/11 | 2,497 | 2,509 | 2,475 | 2,478 | 49,700 |
2021/06/10 | 2,495 | 2,499 | 2,477 | 2,492 | 39,200 |
2021/06/09 | 2,535 | 2,541 | 2,503 | 2,503 | 19,100 |
2021/06/08 | 2,504 | 2,530 | 2,497 | 2,524 | 31,400 |
2021/06/07 | 2,500 | 2,504 | 2,490 | 2,495 | 22,000 |
2021/06/04 | 2,483 | 2,510 | 2,473 | 2,488 | 26,000 |
2021/06/03 | 2,508 | 2,513 | 2,480 | 2,485 | 20,600 |
2021/06/02 | 2,485 | 2,516 | 2,455 | 2,482 | 32,000 |
2021/06/01 | 2,481 | 2,481 | 2,443 | 2,475 | 40,200 |
2021/05/31 | 2,546 | 2,546 | 2,461 | 2,464 | 31,600 |
2021/05/28 | 2,494 | 2,526 | 2,475 | 2,526 | 44,200 |
2021/05/27 | 2,512 | 2,523 | 2,452 | 2,477 | 96,700 |
2021/05/26 | 2,506 | 2,522 | 2,489 | 2,489 | 44,200 |
2021/05/25 | 2,565 | 2,565 | 2,500 | 2,504 | 34,100 |
2021/05/24 | 2,512 | 2,564 | 2,491 | 2,534 | 33,700 |
2021/05/21 | 2,511 | 2,535 | 2,484 | 2,523 | 26,200 |
2021/05/20 | 2,475 | 2,525 | 2,469 | 2,511 | 29,300 |
2021/05/19 | 2,450 | 2,494 | 2,450 | 2,464 | 32,400 |
2021/05/18 | 2,454 | 2,484 | 2,445 | 2,479 | 30,500 |
2021/05/17 | 2,529 | 2,529 | 2,435 | 2,435 | 35,700 |
2021/05/14 | 2,499 | 2,528 | 2,490 | 2,490 | 25,700 |
2021/05/13 | 2,465 | 2,512 | 2,465 | 2,469 | 37,400 |
2021/05/12 | 2,463 | 2,504 | 2,434 | 2,459 | 37,200 |
2021/05/11 | 2,548 | 2,587 | 2,494 | 2,498 | 38,500 |
2021/05/10 | 2,573 | 2,598 | 2,569 | 2,588 | 9,400 |
2021/05/07 | 2,524 | 2,585 | 2,524 | 2,578 | 25,200 |
2021/05/06 | 2,492 | 2,536 | 2,491 | 2,524 | 28,800 |
2021/04/30 | 2,483 | 2,495 | 2,463 | 2,469 | 40,500 |
2021/04/28 | 2,492 | 2,525 | 2,480 | 2,480 | 38,700 |
2021/04/27 | 2,550 | 2,550 | 2,503 | 2,503 | 43,300 |
2021/04/26 | 2,612 | 2,623 | 2,555 | 2,573 | 24,300 |
2021/04/23 | 2,642 | 2,642 | 2,602 | 2,608 | 16,200 |
2021/04/22 | 2,640 | 2,646 | 2,610 | 2,643 | 23,000 |
2021/04/21 | 2,659 | 2,662 | 2,603 | 2,615 | 32,300 |
2021/04/20 | 2,701 | 2,718 | 2,673 | 2,678 | 29,200 |
2021/04/19 | 2,700 | 2,742 | 2,695 | 2,704 | 26,300 |
2021/04/16 | 2,657 | 2,668 | 2,635 | 2,653 | 10,900 |
2021/04/15 | 2,636 | 2,671 | 2,630 | 2,657 | 10,300 |
2021/04/14 | 2,663 | 2,671 | 2,627 | 2,635 | 16,200 |
2021/04/13 | 2,667 | 2,715 | 2,653 | 2,685 | 28,100 |
2021/04/12 | 2,650 | 2,677 | 2,637 | 2,667 | 13,100 |
2021/04/09 | 2,655 | 2,697 | 2,630 | 2,650 | 38,900 |
2021/04/08 | 2,650 | 2,654 | 2,608 | 2,610 | 38,300 |
2021/04/07 | 2,623 | 2,677 | 2,623 | 2,669 | 23,400 |
2021/04/06 | 2,674 | 2,687 | 2,613 | 2,626 | 25,600 |
2021/04/05 | 2,677 | 2,695 | 2,661 | 2,681 | 12,100 |
2021/04/02 | 2,654 | 2,676 | 2,654 | 2,668 | 16,100 |
2021/04/01 | 2,647 | 2,661 | 2,624 | 2,640 | 22,600 |
2021/03/31 | 2,665 | 2,703 | 2,637 | 2,637 | 27,000 |
2021/03/30 | 2,724 | 2,724 | 2,673 | 2,698 | 38,400 |
2021/03/29 | 2,767 | 2,769 | 2,710 | 2,759 | 43,900 |
2021/03/26 | 2,701 | 2,740 | 2,678 | 2,739 | 39,600 |
2021/03/25 | 2,666 | 2,688 | 2,634 | 2,669 | 29,300 |
2021/03/24 | 2,671 | 2,677 | 2,611 | 2,633 | 31,900 |
2021/03/23 | 2,728 | 2,751 | 2,700 | 2,700 | 31,300 |
2021/03/22 | 2,742 | 2,742 | 2,695 | 2,728 | 42,500 |
2021/03/19 | 2,750 | 2,764 | 2,701 | 2,763 | 61,100 |
2021/03/18 | 2,747 | 2,747 | 2,704 | 2,731 | 40,400 |
2021/03/17 | 2,727 | 2,732 | 2,692 | 2,721 | 26,500 |
2021/03/16 | 2,720 | 2,769 | 2,691 | 2,708 | 40,500 |
2021/03/15 | 2,700 | 2,721 | 2,677 | 2,721 | 30,500 |
2021/03/12 | 2,658 | 2,678 | 2,638 | 2,675 | 34,000 |
2021/03/11 | 2,699 | 2,699 | 2,666 | 2,689 | 30,900 |
2021/03/10 | 2,704 | 2,704 | 2,640 | 2,686 | 29,000 |
2021/03/09 | 2,688 | 2,713 | 2,665 | 2,704 | 53,500 |
2021/03/08 | 2,691 | 2,691 | 2,642 | 2,666 | 34,700 |
2021/03/05 | 2,617 | 2,651 | 2,584 | 2,651 | 30,900 |
2021/03/04 | 2,600 | 2,620 | 2,587 | 2,618 | 25,600 |
2021/03/03 | 2,606 | 2,644 | 2,582 | 2,606 | 26,800 |
2021/03/02 | 2,612 | 2,612 | 2,570 | 2,604 | 33,900 |
2021/03/01 | 2,584 | 2,595 | 2,559 | 2,589 | 23,900 |
2021/02/26 | 2,550 | 2,579 | 2,514 | 2,558 | 109,200 |
2021/02/25 | 2,582 | 2,589 | 2,564 | 2,575 | 31,500 |
2021/02/24 | 2,643 | 2,643 | 2,555 | 2,558 | 57,700 |
2021/02/22 | 2,655 | 2,689 | 2,643 | 2,643 | 18,400 |
2021/02/19 | 2,632 | 2,663 | 2,625 | 2,650 | 34,100 |
2021/02/18 | 2,651 | 2,663 | 2,629 | 2,650 | 37,400 |
2021/02/17 | 2,650 | 2,664 | 2,626 | 2,651 | 35,900 |
2021/02/16 | 2,689 | 2,689 | 2,641 | 2,660 | 26,100 |
2021/02/15 | 2,653 | 2,695 | 2,651 | 2,687 | 14,900 |
2021/02/12 | 2,663 | 2,684 | 2,648 | 2,653 | 22,500 |
2021/02/10 | 2,764 | 2,770 | 2,662 | 2,662 | 44,600 |
2021/02/09 | 2,740 | 2,789 | 2,730 | 2,774 | 44,400 |
2021/02/08 | 2,707 | 2,750 | 2,670 | 2,749 | 68,000 |
2021/02/05 | 2,567 | 2,583 | 2,552 | 2,557 | 29,200 |
2021/02/04 | 2,550 | 2,557 | 2,525 | 2,549 | 23,900 |
2021/02/03 | 2,557 | 2,570 | 2,541 | 2,558 | 23,100 |
2021/02/02 | 2,541 | 2,565 | 2,541 | 2,550 | 11,000 |
2021/02/01 | 2,516 | 2,563 | 2,508 | 2,540 | 19,600 |
2021/01/29 | 2,599 | 2,607 | 2,540 | 2,540 | 31,500 |
2021/01/28 | 2,554 | 2,615 | 2,552 | 2,599 | 44,400 |
2021/01/27 | 2,590 | 2,611 | 2,576 | 2,584 | 24,400 |
2021/01/26 | 2,591 | 2,604 | 2,583 | 2,583 | 38,000 |
2021/01/25 | 2,619 | 2,633 | 2,613 | 2,620 | 22,000 |
2021/01/22 | 2,608 | 2,636 | 2,598 | 2,598 | 37,900 |
2021/01/21 | 2,635 | 2,691 | 2,635 | 2,654 | 35,200 |
2021/01/20 | 2,613 | 2,620 | 2,581 | 2,603 | 31,500 |
2021/01/19 | 2,637 | 2,654 | 2,613 | 2,626 | 27,400 |
2021/01/18 | 2,620 | 2,633 | 2,603 | 2,618 | 30,900 |
2021/01/15 | 2,694 | 2,696 | 2,643 | 2,647 | 33,500 |
2021/01/14 | 2,722 | 2,726 | 2,681 | 2,704 | 72,700 |
2021/01/13 | 2,745 | 2,763 | 2,730 | 2,741 | 34,600 |
2021/01/12 | 2,750 | 2,785 | 2,728 | 2,760 | 25,600 |
2021/01/08 | 2,734 | 2,779 | 2,723 | 2,751 | 35,400 |
2021/01/07 | 2,691 | 2,762 | 2,691 | 2,723 | 48,600 |
2021/01/06 | 2,672 | 2,684 | 2,650 | 2,656 | 16,900 |
2021/01/05 | 2,641 | 2,670 | 2,641 | 2,670 | 32,400 |
2021/01/04 | 2,705 | 2,710 | 2,670 | 2,679 | 25,400 |