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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,790 | 3,855 | 3,790 | 3,830 | 56,000 |
| 2022/12/29 | 3,790 | 3,790 | 3,750 | 3,785 | 84,800 |
| 2022/12/28 | 3,935 | 3,950 | 3,820 | 3,820 | 66,700 |
| 2022/12/27 | 3,965 | 3,970 | 3,905 | 3,955 | 49,500 |
| 2022/12/26 | 3,970 | 3,970 | 3,860 | 3,940 | 63,200 |
| 2022/12/23 | 3,975 | 3,985 | 3,955 | 3,960 | 59,300 |
| 2022/12/22 | 3,950 | 4,025 | 3,945 | 4,000 | 106,200 |
| 2022/12/21 | 3,995 | 4,005 | 3,890 | 3,910 | 145,000 |
| 2022/12/20 | 4,205 | 4,245 | 3,975 | 3,995 | 313,700 |
| 2022/12/19 | 4,230 | 4,260 | 4,220 | 4,240 | 89,600 |
| 2022/12/16 | 4,290 | 4,305 | 4,225 | 4,250 | 214,200 |
| 2022/12/15 | 4,260 | 4,315 | 4,245 | 4,290 | 90,500 |
| 2022/12/14 | 4,215 | 4,275 | 4,205 | 4,260 | 111,300 |
| 2022/12/13 | 4,285 | 4,285 | 4,195 | 4,195 | 108,200 |
| 2022/12/12 | 4,255 | 4,275 | 4,220 | 4,220 | 106,100 |
| 2022/12/09 | 4,205 | 4,255 | 4,200 | 4,250 | 74,600 |
| 2022/12/08 | 4,230 | 4,280 | 4,220 | 4,240 | 132,200 |
| 2022/12/07 | 4,190 | 4,275 | 4,180 | 4,245 | 126,900 |
| 2022/12/06 | 4,160 | 4,205 | 4,155 | 4,200 | 83,900 |
| 2022/12/05 | 4,150 | 4,210 | 4,140 | 4,160 | 120,800 |
| 2022/12/02 | 4,120 | 4,145 | 4,080 | 4,120 | 145,400 |
| 2022/12/01 | 4,070 | 4,095 | 4,055 | 4,075 | 88,500 |
| 2022/11/30 | 4,090 | 4,135 | 4,065 | 4,130 | 81,700 |
| 2022/11/29 | 4,150 | 4,150 | 4,080 | 4,090 | 92,300 |
| 2022/11/28 | 4,180 | 4,190 | 4,105 | 4,165 | 103,500 |
| 2022/11/25 | 4,230 | 4,240 | 4,180 | 4,215 | 63,000 |
| 2022/11/24 | 4,195 | 4,240 | 4,170 | 4,220 | 85,500 |
| 2022/11/22 | 4,150 | 4,200 | 4,150 | 4,185 | 77,600 |
| 2022/11/21 | 4,100 | 4,150 | 4,090 | 4,150 | 78,200 |
| 2022/11/18 | 4,095 | 4,115 | 4,050 | 4,075 | 98,900 |
| 2022/11/17 | 4,000 | 4,100 | 3,995 | 4,075 | 89,300 |
| 2022/11/16 | 3,915 | 4,055 | 3,885 | 4,020 | 138,000 |
| 2022/11/15 | 3,835 | 3,935 | 3,835 | 3,935 | 88,400 |
| 2022/11/14 | 3,870 | 3,905 | 3,810 | 3,835 | 103,100 |
| 2022/11/11 | 4,030 | 4,035 | 3,865 | 3,920 | 145,800 |
| 2022/11/10 | 3,960 | 4,030 | 3,935 | 3,990 | 136,300 |
| 2022/11/09 | 3,770 | 3,995 | 3,750 | 3,995 | 252,900 |
| 2022/11/08 | 3,820 | 3,895 | 3,650 | 3,715 | 399,500 |
| 2022/11/07 | 3,750 | 3,760 | 3,630 | 3,680 | 180,500 |
| 2022/11/04 | 3,575 | 3,650 | 3,575 | 3,650 | 105,600 |
| 2022/11/02 | 3,575 | 3,600 | 3,555 | 3,575 | 79,800 |
| 2022/11/01 | 3,615 | 3,665 | 3,585 | 3,585 | 58,600 |
| 2022/10/31 | 3,630 | 3,635 | 3,585 | 3,615 | 90,500 |
| 2022/10/28 | 3,570 | 3,615 | 3,540 | 3,585 | 567,600 |
| 2022/10/27 | 3,665 | 3,680 | 3,600 | 3,615 | 104,600 |
| 2022/10/26 | 3,705 | 3,710 | 3,655 | 3,685 | 84,500 |
| 2022/10/25 | 3,675 | 3,720 | 3,665 | 3,705 | 73,300 |
| 2022/10/24 | 3,690 | 3,695 | 3,640 | 3,650 | 67,700 |
| 2022/10/21 | 3,655 | 3,680 | 3,620 | 3,620 | 84,100 |
| 2022/10/20 | 3,640 | 3,665 | 3,610 | 3,665 | 84,700 |
| 2022/10/19 | 3,625 | 3,670 | 3,615 | 3,645 | 95,800 |
| 2022/10/18 | 3,595 | 3,635 | 3,590 | 3,635 | 104,200 |
| 2022/10/17 | 3,560 | 3,585 | 3,530 | 3,555 | 111,000 |
| 2022/10/14 | 3,570 | 3,660 | 3,555 | 3,625 | 141,500 |
| 2022/10/13 | 3,530 | 3,560 | 3,475 | 3,485 | 107,900 |
| 2022/10/12 | 3,550 | 3,585 | 3,515 | 3,515 | 169,900 |
| 2022/10/11 | 3,750 | 3,815 | 3,580 | 3,610 | 349,500 |
| 2022/10/07 | 3,955 | 4,000 | 3,950 | 3,960 | 90,200 |
| 2022/10/06 | 4,015 | 4,070 | 4,015 | 4,020 | 126,900 |
| 2022/10/05 | 3,985 | 4,045 | 3,970 | 3,985 | 130,900 |
| 2022/10/04 | 3,865 | 3,945 | 3,865 | 3,920 | 107,900 |
| 2022/10/03 | 3,780 | 3,835 | 3,765 | 3,800 | 92,700 |
| 2022/09/30 | 3,830 | 3,835 | 3,765 | 3,800 | 82,800 |
| 2022/09/29 | 3,790 | 3,810 | 3,755 | 3,795 | 92,800 |
| 2022/09/28 | 3,685 | 3,755 | 3,660 | 3,730 | 157,100 |
| 2022/09/27 | 3,830 | 3,850 | 3,680 | 3,705 | 170,400 |
| 2022/09/26 | 3,950 | 3,975 | 3,840 | 3,840 | 177,800 |
| 2022/09/22 | 3,865 | 3,990 | 3,855 | 3,965 | 143,800 |
| 2022/09/21 | 3,835 | 3,910 | 3,810 | 3,900 | 106,100 |
| 2022/09/20 | 3,870 | 3,915 | 3,865 | 3,865 | 95,600 |
| 2022/09/16 | 3,820 | 3,880 | 3,815 | 3,865 | 121,900 |
| 2022/09/15 | 3,855 | 3,860 | 3,815 | 3,840 | 74,200 |
| 2022/09/14 | 3,810 | 3,875 | 3,785 | 3,830 | 87,700 |
| 2022/09/13 | 3,830 | 3,840 | 3,785 | 3,830 | 149,100 |
| 2022/09/12 | 3,925 | 3,925 | 3,885 | 3,895 | 76,100 |
| 2022/09/09 | 3,865 | 3,915 | 3,850 | 3,900 | 139,800 |
| 2022/09/08 | 3,830 | 3,905 | 3,800 | 3,905 | 118,700 |
| 2022/09/07 | 3,800 | 3,810 | 3,775 | 3,795 | 95,100 |
| 2022/09/06 | 3,800 | 3,845 | 3,780 | 3,820 | 143,200 |
| 2022/09/05 | 3,735 | 3,780 | 3,715 | 3,770 | 97,600 |
| 2022/09/02 | 3,750 | 3,750 | 3,695 | 3,730 | 128,200 |
| 2022/09/01 | 3,755 | 3,770 | 3,735 | 3,740 | 104,300 |
| 2022/08/31 | 3,780 | 3,790 | 3,745 | 3,785 | 130,800 |
| 2022/08/30 | 3,795 | 3,795 | 3,755 | 3,780 | 68,100 |
| 2022/08/29 | 3,720 | 3,765 | 3,720 | 3,750 | 104,800 |
| 2022/08/26 | 3,835 | 3,835 | 3,800 | 3,810 | 77,500 |
| 2022/08/25 | 3,835 | 3,835 | 3,805 | 3,820 | 85,100 |
| 2022/08/24 | 3,835 | 3,850 | 3,795 | 3,825 | 85,800 |
| 2022/08/23 | 3,790 | 3,830 | 3,780 | 3,830 | 70,100 |
| 2022/08/22 | 3,800 | 3,825 | 3,790 | 3,815 | 60,300 |
| 2022/08/19 | 3,840 | 3,850 | 3,800 | 3,820 | 91,700 |
| 2022/08/18 | 3,840 | 3,855 | 3,800 | 3,810 | 90,600 |
| 2022/08/17 | 3,795 | 3,855 | 3,775 | 3,810 | 269,500 |
| 2022/08/16 | 3,870 | 3,875 | 3,815 | 3,865 | 121,100 |
| 2022/08/15 | 3,900 | 3,915 | 3,865 | 3,895 | 107,400 |
| 2022/08/12 | 3,935 | 3,935 | 3,835 | 3,875 | 229,800 |
| 2022/08/10 | 3,780 | 3,870 | 3,745 | 3,865 | 307,200 |
| 2022/08/09 | 3,740 | 3,795 | 3,720 | 3,795 | 403,700 |
| 2022/08/08 | 3,500 | 3,775 | 3,500 | 3,700 | 843,200 |
| 2022/08/05 | 3,345 | 3,365 | 3,325 | 3,360 | 81,600 |
| 2022/08/04 | 3,355 | 3,360 | 3,325 | 3,345 | 85,700 |
| 2022/08/03 | 3,400 | 3,430 | 3,375 | 3,385 | 60,800 |
| 2022/08/02 | 3,420 | 3,420 | 3,385 | 3,395 | 93,500 |
| 2022/08/01 | 3,390 | 3,445 | 3,385 | 3,430 | 200,900 |
| 2022/07/29 | 3,410 | 3,410 | 3,380 | 3,390 | 69,000 |
| 2022/07/28 | 3,400 | 3,405 | 3,375 | 3,390 | 114,400 |
| 2022/07/27 | 3,405 | 3,405 | 3,360 | 3,380 | 136,000 |
| 2022/07/26 | 3,380 | 3,430 | 3,375 | 3,425 | 167,300 |
| 2022/07/25 | 3,375 | 3,375 | 3,345 | 3,360 | 92,500 |
| 2022/07/22 | 3,310 | 3,370 | 3,300 | 3,355 | 188,200 |
| 2022/07/21 | 3,290 | 3,330 | 3,280 | 3,330 | 79,000 |
| 2022/07/20 | 3,325 | 3,330 | 3,290 | 3,310 | 199,900 |
| 2022/07/19 | 3,310 | 3,310 | 3,280 | 3,300 | 108,000 |
| 2022/07/15 | 3,290 | 3,310 | 3,285 | 3,300 | 154,600 |
| 2022/07/14 | 3,255 | 3,285 | 3,240 | 3,280 | 79,400 |
| 2022/07/13 | 3,290 | 3,300 | 3,260 | 3,270 | 67,000 |
| 2022/07/12 | 3,280 | 3,295 | 3,270 | 3,280 | 77,700 |
| 2022/07/11 | 3,300 | 3,315 | 3,285 | 3,300 | 173,800 |
| 2022/07/08 | 3,310 | 3,325 | 3,270 | 3,270 | 326,600 |
| 2022/07/07 | 3,230 | 3,265 | 3,215 | 3,240 | 78,400 |
| 2022/07/06 | 3,200 | 3,215 | 3,170 | 3,195 | 68,800 |
| 2022/07/05 | 3,230 | 3,245 | 3,205 | 3,220 | 69,400 |
| 2022/07/04 | 3,205 | 3,240 | 3,195 | 3,230 | 59,700 |
| 2022/07/01 | 3,200 | 3,225 | 3,160 | 3,190 | 65,700 |
| 2022/06/30 | 3,185 | 3,225 | 3,180 | 3,200 | 70,100 |
| 2022/06/29 | 3,220 | 3,235 | 3,200 | 3,215 | 171,800 |
| 2022/06/28 | 3,170 | 3,220 | 3,165 | 3,220 | 74,500 |
| 2022/06/27 | 3,180 | 3,185 | 3,155 | 3,170 | 48,300 |
| 2022/06/24 | 3,110 | 3,150 | 3,105 | 3,135 | 47,500 |
| 2022/06/23 | 3,140 | 3,160 | 3,095 | 3,110 | 48,100 |
| 2022/06/22 | 3,195 | 3,195 | 3,135 | 3,140 | 57,300 |
| 2022/06/21 | 3,150 | 3,150 | 3,110 | 3,130 | 65,500 |
| 2022/06/20 | 3,145 | 3,145 | 3,075 | 3,080 | 78,300 |
| 2022/06/17 | 3,120 | 3,135 | 3,080 | 3,120 | 93,000 |
| 2022/06/16 | 3,160 | 3,185 | 3,150 | 3,155 | 80,900 |
| 2022/06/15 | 3,120 | 3,165 | 3,120 | 3,140 | 96,100 |
| 2022/06/14 | 3,160 | 3,190 | 3,120 | 3,140 | 214,100 |
| 2022/06/13 | 3,035 | 3,070 | 3,035 | 3,050 | 46,100 |
| 2022/06/10 | 3,055 | 3,080 | 3,040 | 3,070 | 80,100 |
| 2022/06/09 | 3,095 | 3,110 | 3,070 | 3,085 | 66,800 |
| 2022/06/08 | 3,075 | 3,115 | 3,075 | 3,085 | 40,500 |
| 2022/06/07 | 3,100 | 3,115 | 3,065 | 3,065 | 39,000 |
| 2022/06/06 | 3,025 | 3,060 | 3,015 | 3,060 | 31,900 |
| 2022/06/03 | 3,070 | 3,070 | 3,035 | 3,045 | 44,000 |
| 2022/06/02 | 3,090 | 3,090 | 3,005 | 3,015 | 31,400 |
| 2022/06/01 | 3,015 | 3,090 | 3,015 | 3,065 | 50,900 |
| 2022/05/31 | 3,050 | 3,100 | 2,996 | 2,996 | 107,300 |
| 2022/05/30 | 3,010 | 3,065 | 3,005 | 3,065 | 168,800 |
| 2022/05/27 | 3,010 | 3,010 | 2,967 | 2,979 | 48,400 |
| 2022/05/26 | 2,996 | 3,005 | 2,965 | 2,970 | 41,500 |
| 2022/05/25 | 3,010 | 3,015 | 2,984 | 3,000 | 49,100 |
| 2022/05/24 | 3,010 | 3,025 | 2,981 | 3,010 | 41,200 |
| 2022/05/23 | 3,030 | 3,070 | 3,030 | 3,050 | 48,900 |
| 2022/05/20 | 3,005 | 3,020 | 2,986 | 3,000 | 38,000 |
| 2022/05/19 | 2,995 | 3,035 | 2,981 | 3,030 | 46,200 |
| 2022/05/18 | 3,080 | 3,100 | 3,055 | 3,065 | 32,800 |
| 2022/05/17 | 3,065 | 3,095 | 3,055 | 3,075 | 32,600 |
| 2022/05/16 | 3,120 | 3,120 | 3,045 | 3,065 | 55,400 |
| 2022/05/13 | 3,040 | 3,125 | 3,040 | 3,105 | 65,400 |
| 2022/05/12 | 3,120 | 3,135 | 3,085 | 3,100 | 40,100 |
| 2022/05/11 | 3,175 | 3,185 | 3,125 | 3,150 | 43,600 |
| 2022/05/10 | 3,190 | 3,240 | 3,180 | 3,235 | 53,700 |
| 2022/05/09 | 3,225 | 3,240 | 3,205 | 3,215 | 45,800 |
| 2022/05/06 | 3,205 | 3,245 | 3,195 | 3,230 | 58,300 |
| 2022/05/02 | 3,200 | 3,215 | 3,155 | 3,205 | 50,800 |
| 2022/04/28 | 3,130 | 3,205 | 3,125 | 3,200 | 87,500 |
| 2022/04/27 | 3,115 | 3,125 | 3,065 | 3,090 | 163,300 |
| 2022/04/26 | 3,170 | 3,175 | 3,120 | 3,150 | 35,300 |
| 2022/04/25 | 3,155 | 3,170 | 3,140 | 3,170 | 33,200 |
| 2022/04/22 | 3,195 | 3,205 | 3,165 | 3,190 | 43,700 |
| 2022/04/21 | 3,200 | 3,230 | 3,185 | 3,200 | 75,100 |
| 2022/04/20 | 3,200 | 3,200 | 3,165 | 3,190 | 46,500 |
| 2022/04/19 | 3,290 | 3,290 | 3,155 | 3,165 | 122,400 |
| 2022/04/18 | 3,100 | 3,120 | 3,035 | 3,095 | 36,400 |
| 2022/04/15 | 3,145 | 3,165 | 3,115 | 3,140 | 25,300 |
| 2022/04/14 | 3,130 | 3,180 | 3,130 | 3,165 | 31,500 |
| 2022/04/13 | 3,105 | 3,140 | 3,090 | 3,130 | 46,700 |
| 2022/04/12 | 3,090 | 3,105 | 3,060 | 3,070 | 46,900 |
| 2022/04/11 | 3,130 | 3,155 | 3,095 | 3,110 | 42,400 |
| 2022/04/08 | 3,130 | 3,140 | 3,105 | 3,130 | 41,500 |
| 2022/04/07 | 3,110 | 3,125 | 3,085 | 3,120 | 39,600 |
| 2022/04/06 | 3,185 | 3,230 | 3,160 | 3,165 | 48,500 |
| 2022/04/05 | 3,235 | 3,235 | 3,180 | 3,205 | 68,500 |
| 2022/04/04 | 3,170 | 3,255 | 3,155 | 3,235 | 68,200 |
| 2022/04/01 | 3,150 | 3,155 | 3,100 | 3,145 | 36,200 |
| 2022/03/31 | 3,100 | 3,185 | 3,095 | 3,125 | 68,300 |
| 2022/03/30 | 3,200 | 3,200 | 3,110 | 3,150 | 70,200 |
| 2022/03/29 | 3,225 | 3,225 | 3,170 | 3,200 | 66,900 |
| 2022/03/28 | 3,215 | 3,220 | 3,190 | 3,200 | 56,200 |
| 2022/03/25 | 3,210 | 3,215 | 3,165 | 3,170 | 38,800 |
| 2022/03/24 | 3,175 | 3,200 | 3,170 | 3,180 | 89,500 |
| 2022/03/23 | 3,170 | 3,195 | 3,160 | 3,170 | 90,600 |
| 2022/03/22 | 3,160 | 3,180 | 3,120 | 3,135 | 77,700 |
| 2022/03/18 | 3,080 | 3,105 | 3,040 | 3,105 | 122,700 |
| 2022/03/17 | 3,085 | 3,095 | 3,060 | 3,090 | 56,600 |
| 2022/03/16 | 3,095 | 3,095 | 3,005 | 3,010 | 71,600 |
| 2022/03/15 | 3,020 | 3,080 | 3,000 | 3,075 | 53,900 |
| 2022/03/14 | 2,975 | 3,010 | 2,960 | 2,984 | 41,500 |
| 2022/03/11 | 2,913 | 2,963 | 2,908 | 2,947 | 54,200 |
| 2022/03/10 | 2,910 | 2,949 | 2,872 | 2,949 | 60,300 |
| 2022/03/09 | 2,826 | 2,844 | 2,771 | 2,823 | 75,100 |
| 2022/03/08 | 2,855 | 2,859 | 2,750 | 2,790 | 87,300 |
| 2022/03/07 | 2,864 | 2,896 | 2,826 | 2,862 | 81,100 |
| 2022/03/04 | 3,010 | 3,010 | 2,959 | 2,964 | 54,200 |
| 2022/03/03 | 2,989 | 3,035 | 2,985 | 3,020 | 46,200 |
| 2022/03/02 | 2,980 | 2,998 | 2,929 | 2,929 | 51,800 |
| 2022/03/01 | 3,130 | 3,150 | 3,020 | 3,020 | 67,600 |
| 2022/02/28 | 3,080 | 3,145 | 3,060 | 3,140 | 142,800 |
| 2022/02/25 | 3,055 | 3,080 | 3,025 | 3,070 | 49,000 |
| 2022/02/24 | 3,025 | 3,095 | 3,015 | 3,090 | 64,000 |
| 2022/02/22 | 3,055 | 3,080 | 3,010 | 3,060 | 56,600 |
| 2022/02/21 | 3,100 | 3,130 | 3,090 | 3,120 | 21,200 |
| 2022/02/18 | 3,065 | 3,140 | 3,055 | 3,130 | 40,800 |
| 2022/02/17 | 3,205 | 3,215 | 3,130 | 3,145 | 49,200 |
| 2022/02/16 | 3,190 | 3,210 | 3,165 | 3,205 | 54,600 |
| 2022/02/15 | 3,135 | 3,195 | 3,125 | 3,155 | 62,000 |
| 2022/02/14 | 3,055 | 3,160 | 3,030 | 3,130 | 66,200 |
| 2022/02/10 | 3,140 | 3,150 | 3,020 | 3,055 | 63,600 |
| 2022/02/09 | 3,085 | 3,145 | 3,035 | 3,115 | 140,200 |
| 2022/02/08 | 3,000 | 3,035 | 2,946 | 2,946 | 61,200 |
| 2022/02/07 | 2,993 | 3,005 | 2,969 | 3,005 | 37,900 |
| 2022/02/04 | 2,991 | 3,020 | 2,986 | 3,020 | 33,900 |
| 2022/02/03 | 3,025 | 3,070 | 3,005 | 3,010 | 48,400 |
| 2022/02/02 | 3,025 | 3,050 | 3,000 | 3,035 | 59,300 |
| 2022/02/01 | 3,050 | 3,085 | 3,030 | 3,030 | 39,700 |
| 2022/01/31 | 2,962 | 3,045 | 2,952 | 3,035 | 65,300 |
| 2022/01/28 | 2,945 | 2,980 | 2,940 | 2,980 | 59,700 |
| 2022/01/27 | 2,967 | 2,977 | 2,892 | 2,898 | 58,000 |
| 2022/01/26 | 2,965 | 2,989 | 2,929 | 2,955 | 66,700 |
| 2022/01/25 | 2,984 | 2,994 | 2,944 | 2,961 | 46,300 |
| 2022/01/24 | 2,960 | 2,996 | 2,926 | 2,996 | 42,800 |
| 2022/01/21 | 2,932 | 2,972 | 2,909 | 2,962 | 51,300 |
| 2022/01/20 | 2,969 | 3,025 | 2,946 | 2,971 | 86,000 |
| 2022/01/19 | 2,968 | 2,982 | 2,900 | 2,919 | 65,700 |
| 2022/01/18 | 3,085 | 3,085 | 3,015 | 3,015 | 34,200 |
| 2022/01/17 | 3,050 | 3,065 | 3,020 | 3,035 | 21,900 |
| 2022/01/14 | 3,050 | 3,060 | 2,986 | 3,005 | 64,900 |
| 2022/01/13 | 3,095 | 3,105 | 3,040 | 3,050 | 38,200 |
| 2022/01/12 | 3,000 | 3,090 | 2,990 | 3,075 | 50,800 |
| 2022/01/11 | 2,980 | 3,025 | 2,962 | 3,005 | 46,900 |
| 2022/01/07 | 3,000 | 3,060 | 2,962 | 2,985 | 61,600 |
| 2022/01/06 | 3,020 | 3,060 | 2,980 | 2,980 | 69,900 |
| 2022/01/05 | 3,035 | 3,075 | 3,035 | 3,060 | 42,600 |
| 2022/01/04 | 3,060 | 3,070 | 3,010 | 3,040 | 48,300 |