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 |
|---|---|---|---|---|---|
| 2023/12/29 | 9,740 | 9,910 | 9,430 | 9,680 | 149,500 |
| 2023/12/28 | 9,560 | 9,800 | 9,530 | 9,590 | 104,800 |
| 2023/12/27 | 9,350 | 9,620 | 9,350 | 9,500 | 66,700 |
| 2023/12/26 | 9,010 | 9,320 | 9,010 | 9,300 | 41,900 |
| 2023/12/25 | 9,220 | 9,260 | 9,030 | 9,100 | 59,100 |
| 2023/12/22 | 9,490 | 9,510 | 9,110 | 9,140 | 92,600 |
| 2023/12/21 | 9,470 | 9,470 | 9,320 | 9,430 | 50,100 |
| 2023/12/20 | 9,150 | 9,520 | 9,150 | 9,380 | 105,900 |
| 2023/12/19 | 8,970 | 9,190 | 8,970 | 9,100 | 87,200 |
| 2023/12/18 | 8,800 | 8,940 | 8,720 | 8,920 | 77,300 |
| 2023/12/15 | 9,190 | 9,280 | 8,860 | 8,870 | 178,700 |
| 2023/12/14 | 9,620 | 9,790 | 9,140 | 9,140 | 139,400 |
| 2023/12/13 | 9,650 | 9,850 | 9,590 | 9,770 | 83,800 |
| 2023/12/12 | 9,670 | 9,730 | 9,520 | 9,650 | 111,400 |
| 2023/12/11 | 9,760 | 9,800 | 9,540 | 9,580 | 102,700 |
| 2023/12/08 | 9,870 | 9,950 | 9,410 | 9,580 | 233,800 |
| 2023/12/07 | 9,110 | 9,850 | 9,110 | 9,850 | 300,100 |
| 2023/12/06 | 8,850 | 9,240 | 8,850 | 9,170 | 76,500 |
| 2023/12/05 | 8,750 | 8,940 | 8,660 | 8,790 | 98,100 |
| 2023/12/04 | 9,120 | 9,120 | 8,850 | 8,880 | 104,300 |
| 2023/12/01 | 9,420 | 9,440 | 9,120 | 9,130 | 192,800 |
| 2023/11/30 | 9,180 | 9,730 | 9,180 | 9,720 | 204,800 |
| 2023/11/29 | 8,820 | 9,270 | 8,810 | 9,210 | 89,900 |
| 2023/11/28 | 9,000 | 9,090 | 8,870 | 8,930 | 72,000 |
| 2023/11/27 | 9,180 | 9,240 | 9,030 | 9,040 | 52,900 |
| 2023/11/24 | 9,020 | 9,270 | 8,930 | 9,180 | 74,700 |
| 2023/11/22 | 9,010 | 9,260 | 8,990 | 9,080 | 68,900 |
| 2023/11/21 | 9,080 | 9,130 | 8,810 | 9,010 | 81,400 |
| 2023/11/20 | 8,970 | 9,150 | 8,960 | 9,080 | 79,200 |
| 2023/11/17 | 8,600 | 9,120 | 8,570 | 9,100 | 126,800 |
| 2023/11/16 | 8,520 | 8,900 | 8,520 | 8,580 | 114,300 |
| 2023/11/15 | 8,640 | 8,810 | 8,530 | 8,670 | 206,900 |
| 2023/11/14 | 9,030 | 9,160 | 8,630 | 8,760 | 201,000 |
| 2023/11/13 | 9,140 | 9,570 | 9,140 | 9,250 | 174,800 |
| 2023/11/10 | 9,030 | 9,280 | 8,390 | 9,120 | 372,900 |
| 2023/11/09 | 8,720 | 8,790 | 8,610 | 8,650 | 86,500 |
| 2023/11/08 | 8,630 | 8,870 | 8,630 | 8,870 | 155,300 |
| 2023/11/07 | 8,700 | 8,880 | 8,610 | 8,750 | 124,500 |
| 2023/11/06 | 8,890 | 9,030 | 8,620 | 8,750 | 211,000 |
| 2023/11/02 | 8,910 | 9,050 | 8,720 | 8,880 | 212,900 |
| 2023/11/01 | 8,990 | 9,100 | 8,680 | 8,770 | 298,900 |
| 2023/10/31 | 8,680 | 8,780 | 8,560 | 8,780 | 270,700 |
| 2023/10/30 | 8,410 | 8,710 | 8,410 | 8,640 | 556,200 |
| 2023/10/27 | 8,180 | 8,330 | 8,070 | 8,300 | 226,000 |
| 2023/10/26 | 8,420 | 8,480 | 7,960 | 7,960 | 228,200 |
| 2023/10/25 | 8,560 | 8,640 | 8,390 | 8,420 | 161,700 |
| 2023/10/24 | 8,410 | 8,610 | 8,310 | 8,560 | 253,800 |
| 2023/10/23 | 8,360 | 8,580 | 8,350 | 8,350 | 397,000 |
| 2023/10/20 | 7,930 | 8,360 | 7,890 | 8,310 | 401,600 |
| 2023/10/19 | 7,720 | 7,930 | 7,720 | 7,850 | 265,800 |
| 2023/10/18 | 7,540 | 7,710 | 7,470 | 7,670 | 117,000 |
| 2023/10/17 | 7,440 | 7,630 | 7,340 | 7,540 | 217,300 |
| 2023/10/16 | 7,240 | 7,240 | 6,880 | 7,140 | 174,000 |
| 2023/10/13 | 7,080 | 7,410 | 7,020 | 7,350 | 299,300 |
| 2023/10/12 | 6,600 | 7,090 | 6,560 | 7,080 | 209,900 |
| 2023/10/11 | 6,560 | 6,560 | 6,340 | 6,340 | 44,800 |
| 2023/10/10 | 6,260 | 6,550 | 6,260 | 6,540 | 89,000 |
| 2023/10/06 | 6,280 | 6,400 | 6,140 | 6,170 | 57,100 |
| 2023/10/05 | 6,250 | 6,460 | 6,230 | 6,330 | 87,700 |
| 2023/10/04 | 6,300 | 6,320 | 6,200 | 6,250 | 82,800 |
| 2023/10/03 | 6,440 | 6,450 | 6,340 | 6,370 | 42,600 |
| 2023/10/02 | 6,460 | 6,600 | 6,380 | 6,390 | 78,800 |
| 2023/09/29 | 6,580 | 6,640 | 6,420 | 6,450 | 94,900 |
| 2023/09/28 | 6,310 | 6,540 | 6,310 | 6,480 | 92,700 |
| 2023/09/27 | 6,210 | 6,410 | 6,190 | 6,400 | 60,700 |
| 2023/09/26 | 6,440 | 6,500 | 6,280 | 6,310 | 60,200 |
| 2023/09/25 | 6,450 | 6,490 | 6,410 | 6,450 | 50,100 |
| 2023/09/22 | 6,420 | 6,470 | 6,340 | 6,400 | 57,500 |
| 2023/09/21 | 6,450 | 6,590 | 6,420 | 6,450 | 72,200 |
| 2023/09/20 | 6,550 | 6,600 | 6,470 | 6,470 | 49,800 |
| 2023/09/19 | 6,510 | 6,620 | 6,500 | 6,560 | 52,100 |
| 2023/09/15 | 6,690 | 6,770 | 6,590 | 6,600 | 99,300 |
| 2023/09/14 | 6,500 | 6,690 | 6,500 | 6,590 | 110,100 |
| 2023/09/13 | 6,670 | 6,670 | 6,470 | 6,500 | 74,200 |
| 2023/09/12 | 6,760 | 6,830 | 6,590 | 6,670 | 48,900 |
| 2023/09/11 | 6,640 | 6,770 | 6,640 | 6,700 | 74,600 |
| 2023/09/08 | 6,710 | 6,800 | 6,630 | 6,680 | 85,200 |
| 2023/09/07 | 6,950 | 7,020 | 6,790 | 6,800 | 80,200 |
| 2023/09/06 | 7,090 | 7,120 | 6,980 | 7,020 | 69,600 |
| 2023/09/05 | 7,080 | 7,100 | 6,970 | 7,090 | 62,400 |
| 2023/09/04 | 6,970 | 7,130 | 6,910 | 7,050 | 81,900 |
| 2023/09/01 | 6,990 | 7,010 | 6,890 | 6,940 | 113,400 |
| 2023/08/31 | 7,130 | 7,150 | 6,870 | 6,990 | 217,200 |
| 2023/08/30 | 7,350 | 7,430 | 7,130 | 7,170 | 118,700 |
| 2023/08/29 | 7,520 | 7,540 | 7,200 | 7,200 | 119,700 |
| 2023/08/28 | 7,500 | 7,700 | 7,500 | 7,570 | 92,800 |
| 2023/08/25 | 7,430 | 7,540 | 7,400 | 7,530 | 59,300 |
| 2023/08/24 | 7,460 | 7,510 | 7,400 | 7,480 | 44,400 |
| 2023/08/23 | 7,300 | 7,460 | 7,300 | 7,460 | 38,600 |
| 2023/08/22 | 7,330 | 7,440 | 7,300 | 7,380 | 62,500 |
| 2023/08/21 | 7,250 | 7,360 | 7,190 | 7,340 | 60,000 |
| 2023/08/18 | 7,170 | 7,390 | 7,170 | 7,270 | 80,300 |
| 2023/08/17 | 7,350 | 7,460 | 7,170 | 7,270 | 142,700 |
| 2023/08/16 | 7,360 | 7,700 | 7,350 | 7,400 | 188,900 |
| 2023/08/15 | 7,520 | 7,650 | 7,390 | 7,440 | 124,600 |
| 2023/08/14 | 7,210 | 7,530 | 7,160 | 7,480 | 211,600 |
| 2023/08/10 | 6,640 | 7,270 | 6,610 | 7,250 | 452,900 |
| 2023/08/09 | 6,650 | 6,650 | 6,440 | 6,650 | 242,500 |
| 2023/08/08 | 5,770 | 5,820 | 5,650 | 5,650 | 104,500 |
| 2023/08/07 | 5,810 | 5,870 | 5,670 | 5,870 | 93,700 |
| 2023/08/04 | 5,630 | 5,900 | 5,630 | 5,880 | 91,500 |
| 2023/08/03 | 5,690 | 5,820 | 5,540 | 5,730 | 193,400 |
| 2023/08/02 | 5,900 | 6,040 | 5,860 | 6,030 | 77,200 |
| 2023/08/01 | 5,810 | 5,960 | 5,790 | 5,960 | 69,800 |
| 2023/07/31 | 5,770 | 5,810 | 5,740 | 5,780 | 59,200 |
| 2023/07/28 | 5,430 | 5,700 | 5,400 | 5,670 | 89,200 |
| 2023/07/27 | 5,540 | 5,560 | 5,480 | 5,500 | 32,000 |
| 2023/07/26 | 5,510 | 5,610 | 5,500 | 5,570 | 74,100 |
| 2023/07/25 | 5,380 | 5,500 | 5,330 | 5,480 | 47,300 |
| 2023/07/24 | 5,380 | 5,380 | 5,300 | 5,380 | 22,700 |
| 2023/07/21 | 5,400 | 5,400 | 5,310 | 5,340 | 37,600 |
| 2023/07/20 | 5,440 | 5,450 | 5,380 | 5,390 | 30,200 |
| 2023/07/19 | 5,410 | 5,450 | 5,360 | 5,440 | 31,900 |
| 2023/07/18 | 5,320 | 5,370 | 5,260 | 5,340 | 38,400 |
| 2023/07/14 | 5,280 | 5,290 | 5,210 | 5,280 | 29,300 |
| 2023/07/13 | 5,270 | 5,330 | 5,230 | 5,270 | 37,300 |
| 2023/07/12 | 5,400 | 5,410 | 5,220 | 5,220 | 71,700 |
| 2023/07/11 | 5,580 | 5,580 | 5,370 | 5,430 | 98,300 |
| 2023/07/10 | 5,560 | 5,600 | 5,500 | 5,580 | 41,900 |
| 2023/07/07 | 5,540 | 5,590 | 5,500 | 5,560 | 36,900 |
| 2023/07/06 | 5,550 | 5,600 | 5,500 | 5,560 | 45,000 |
| 2023/07/05 | 5,630 | 5,660 | 5,560 | 5,650 | 30,600 |
| 2023/07/04 | 5,630 | 5,740 | 5,550 | 5,630 | 71,000 |
| 2023/07/03 | 5,530 | 5,670 | 5,520 | 5,650 | 88,200 |
| 2023/06/30 | 5,430 | 5,490 | 5,390 | 5,430 | 70,800 |
| 2023/06/29 | 5,470 | 5,550 | 5,380 | 5,430 | 89,300 |
| 2023/06/28 | 5,280 | 5,480 | 5,220 | 5,390 | 140,600 |
| 2023/06/27 | 5,110 | 5,260 | 5,030 | 5,130 | 222,700 |
| 2023/06/26 | 5,260 | 5,380 | 5,240 | 5,310 | 116,700 |
| 2023/06/23 | 5,400 | 5,420 | 5,240 | 5,270 | 132,200 |
| 2023/06/22 | 5,520 | 5,610 | 5,420 | 5,460 | 135,600 |
| 2023/06/21 | 5,500 | 5,570 | 5,440 | 5,520 | 98,400 |
| 2023/06/20 | 5,480 | 5,640 | 5,470 | 5,540 | 134,600 |
| 2023/06/19 | 5,500 | 5,650 | 5,480 | 5,520 | 152,700 |
| 2023/06/16 | 5,340 | 5,520 | 5,340 | 5,490 | 347,500 |
| 2023/06/15 | 4,950 | 5,350 | 4,920 | 5,260 | 241,300 |
| 2023/06/14 | 4,945 | 5,040 | 4,905 | 5,000 | 124,200 |
| 2023/06/13 | 4,845 | 4,875 | 4,795 | 4,875 | 120,000 |
| 2023/06/12 | 4,705 | 4,880 | 4,705 | 4,850 | 181,500 |
| 2023/06/09 | 4,620 | 4,850 | 4,600 | 4,845 | 397,800 |
| 2023/06/08 | 4,440 | 4,540 | 4,430 | 4,520 | 218,800 |
| 2023/06/07 | 4,400 | 4,485 | 4,370 | 4,370 | 205,200 |
| 2023/06/06 | 4,265 | 4,365 | 4,230 | 4,350 | 175,000 |
| 2023/06/05 | 4,190 | 4,280 | 4,180 | 4,280 | 154,000 |
| 2023/06/02 | 4,035 | 4,050 | 4,020 | 4,050 | 88,100 |
| 2023/06/01 | 4,015 | 4,080 | 3,970 | 4,025 | 87,400 |
| 2023/05/31 | 4,145 | 4,145 | 4,015 | 4,035 | 108,800 |
| 2023/05/30 | 4,120 | 4,155 | 4,095 | 4,150 | 64,800 |
| 2023/05/29 | 4,115 | 4,135 | 4,080 | 4,105 | 61,000 |
| 2023/05/26 | 4,155 | 4,160 | 4,075 | 4,080 | 102,000 |
| 2023/05/25 | 4,100 | 4,155 | 4,085 | 4,145 | 75,000 |
| 2023/05/24 | 4,085 | 4,125 | 4,075 | 4,075 | 71,900 |
| 2023/05/23 | 4,130 | 4,145 | 4,050 | 4,070 | 93,200 |
| 2023/05/22 | 4,090 | 4,130 | 4,065 | 4,130 | 80,800 |
| 2023/05/19 | 4,090 | 4,115 | 4,065 | 4,075 | 89,400 |
| 2023/05/18 | 4,050 | 4,095 | 4,040 | 4,070 | 75,800 |
| 2023/05/17 | 3,955 | 4,030 | 3,920 | 4,020 | 105,700 |
| 2023/05/16 | 3,975 | 3,980 | 3,920 | 3,955 | 105,100 |
| 2023/05/15 | 4,000 | 4,000 | 3,865 | 3,920 | 149,200 |
| 2023/05/12 | 4,200 | 4,235 | 3,945 | 3,960 | 274,700 |
| 2023/05/11 | 4,355 | 4,390 | 4,270 | 4,270 | 74,600 |
| 2023/05/10 | 4,410 | 4,450 | 4,375 | 4,390 | 90,500 |
| 2023/05/09 | 4,395 | 4,395 | 4,340 | 4,375 | 68,700 |
| 2023/05/08 | 4,425 | 4,435 | 4,360 | 4,380 | 83,000 |
| 2023/05/02 | 4,400 | 4,445 | 4,375 | 4,445 | 91,700 |
| 2023/05/01 | 4,450 | 4,460 | 4,345 | 4,395 | 112,500 |
| 2023/04/28 | 4,325 | 4,390 | 4,305 | 4,380 | 123,200 |
| 2023/04/27 | 4,240 | 4,260 | 4,195 | 4,255 | 175,000 |
| 2023/04/26 | 4,410 | 4,420 | 4,270 | 4,295 | 281,600 |
| 2023/04/25 | 4,795 | 4,805 | 4,720 | 4,750 | 78,500 |
| 2023/04/24 | 4,745 | 4,825 | 4,725 | 4,795 | 88,200 |
| 2023/04/21 | 4,715 | 4,750 | 4,710 | 4,730 | 52,300 |
| 2023/04/20 | 4,745 | 4,770 | 4,715 | 4,725 | 27,300 |
| 2023/04/19 | 4,740 | 4,800 | 4,740 | 4,785 | 63,400 |
| 2023/04/18 | 4,655 | 4,795 | 4,650 | 4,770 | 89,300 |
| 2023/04/17 | 4,660 | 4,695 | 4,625 | 4,655 | 42,300 |
| 2023/04/14 | 4,710 | 4,765 | 4,660 | 4,665 | 82,300 |
| 2023/04/13 | 4,655 | 4,740 | 4,605 | 4,705 | 92,100 |
| 2023/04/12 | 4,650 | 4,685 | 4,610 | 4,625 | 60,300 |
| 2023/04/11 | 4,585 | 4,700 | 4,565 | 4,680 | 151,100 |
| 2023/04/10 | 4,540 | 4,595 | 4,465 | 4,585 | 120,300 |
| 2023/04/07 | 4,285 | 4,455 | 4,285 | 4,440 | 93,600 |
| 2023/04/06 | 4,280 | 4,305 | 4,235 | 4,275 | 67,500 |
| 2023/04/05 | 4,365 | 4,365 | 4,310 | 4,320 | 58,900 |
| 2023/04/04 | 4,430 | 4,455 | 4,345 | 4,435 | 59,700 |
| 2023/04/03 | 4,395 | 4,470 | 4,360 | 4,410 | 116,500 |
| 2023/03/31 | 4,250 | 4,395 | 4,195 | 4,355 | 131,700 |
| 2023/03/30 | 4,155 | 4,175 | 4,085 | 4,115 | 33,600 |
| 2023/03/29 | 4,120 | 4,165 | 4,100 | 4,165 | 53,500 |
| 2023/03/28 | 4,140 | 4,145 | 4,065 | 4,080 | 37,000 |
| 2023/03/27 | 4,140 | 4,150 | 4,100 | 4,120 | 25,600 |
| 2023/03/24 | 4,130 | 4,150 | 4,100 | 4,115 | 37,000 |
| 2023/03/23 | 4,080 | 4,150 | 4,045 | 4,150 | 38,100 |
| 2023/03/22 | 4,175 | 4,205 | 4,120 | 4,120 | 55,100 |
| 2023/03/20 | 4,160 | 4,185 | 4,105 | 4,105 | 48,900 |
| 2023/03/17 | 4,295 | 4,315 | 4,185 | 4,200 | 67,100 |
| 2023/03/16 | 4,175 | 4,235 | 4,150 | 4,225 | 59,400 |
| 2023/03/15 | 4,295 | 4,335 | 4,265 | 4,315 | 52,400 |
| 2023/03/14 | 4,300 | 4,300 | 4,140 | 4,225 | 97,000 |
| 2023/03/13 | 4,410 | 4,430 | 4,325 | 4,385 | 74,300 |
| 2023/03/10 | 4,525 | 4,555 | 4,480 | 4,480 | 92,100 |
| 2023/03/09 | 4,610 | 4,640 | 4,575 | 4,595 | 129,400 |
| 2023/03/08 | 4,670 | 4,675 | 4,540 | 4,620 | 107,200 |
| 2023/03/07 | 4,520 | 4,780 | 4,480 | 4,660 | 223,700 |
| 2023/03/06 | 4,440 | 4,515 | 4,395 | 4,495 | 84,500 |
| 2023/03/03 | 4,345 | 4,430 | 4,315 | 4,420 | 131,400 |
| 2023/03/02 | 4,325 | 4,345 | 4,285 | 4,315 | 57,200 |
| 2023/03/01 | 4,290 | 4,310 | 4,245 | 4,290 | 66,300 |
| 2023/02/28 | 4,415 | 4,415 | 4,300 | 4,305 | 59,400 |
| 2023/02/27 | 4,395 | 4,425 | 4,380 | 4,415 | 39,200 |
| 2023/02/24 | 4,425 | 4,425 | 4,330 | 4,380 | 69,600 |
| 2023/02/22 | 4,325 | 4,390 | 4,315 | 4,365 | 114,200 |
| 2023/02/21 | 4,215 | 4,350 | 4,215 | 4,325 | 87,100 |
| 2023/02/20 | 4,150 | 4,215 | 4,150 | 4,215 | 30,800 |
| 2023/02/17 | 4,230 | 4,235 | 4,140 | 4,145 | 51,300 |
| 2023/02/16 | 4,130 | 4,275 | 4,130 | 4,265 | 78,400 |
| 2023/02/15 | 4,180 | 4,190 | 4,125 | 4,130 | 46,800 |
| 2023/02/14 | 4,195 | 4,210 | 4,115 | 4,190 | 89,100 |
| 2023/02/13 | 4,130 | 4,225 | 4,035 | 4,205 | 135,900 |
| 2023/02/10 | 4,240 | 4,245 | 4,185 | 4,185 | 102,600 |
| 2023/02/09 | 4,210 | 4,270 | 4,210 | 4,240 | 53,400 |
| 2023/02/08 | 4,250 | 4,285 | 4,185 | 4,205 | 74,000 |
| 2023/02/07 | 4,200 | 4,240 | 4,200 | 4,215 | 47,900 |
| 2023/02/06 | 4,170 | 4,200 | 4,160 | 4,200 | 57,400 |
| 2023/02/03 | 4,170 | 4,175 | 4,125 | 4,165 | 74,900 |
| 2023/02/02 | 4,140 | 4,200 | 4,135 | 4,170 | 67,500 |
| 2023/02/01 | 4,255 | 4,255 | 4,145 | 4,145 | 59,400 |
| 2023/01/31 | 4,255 | 4,285 | 4,195 | 4,230 | 82,100 |
| 2023/01/30 | 4,230 | 4,265 | 4,220 | 4,265 | 60,100 |
| 2023/01/27 | 4,220 | 4,245 | 4,205 | 4,215 | 43,400 |
| 2023/01/26 | 4,175 | 4,230 | 4,155 | 4,210 | 45,200 |
| 2023/01/25 | 4,165 | 4,205 | 4,155 | 4,180 | 35,000 |
| 2023/01/24 | 4,145 | 4,185 | 4,135 | 4,165 | 55,600 |
| 2023/01/23 | 4,100 | 4,135 | 4,070 | 4,110 | 59,200 |
| 2023/01/20 | 3,980 | 4,070 | 3,965 | 4,060 | 56,600 |
| 2023/01/19 | 3,965 | 4,015 | 3,965 | 3,975 | 54,400 |
| 2023/01/18 | 3,965 | 4,035 | 3,955 | 4,000 | 48,700 |
| 2023/01/17 | 3,940 | 3,985 | 3,935 | 3,965 | 49,600 |
| 2023/01/16 | 3,920 | 3,945 | 3,880 | 3,880 | 87,100 |
| 2023/01/13 | 3,870 | 3,965 | 3,870 | 3,920 | 65,800 |
| 2023/01/12 | 3,950 | 3,965 | 3,890 | 3,890 | 65,300 |
| 2023/01/11 | 3,860 | 3,955 | 3,860 | 3,940 | 94,600 |
| 2023/01/10 | 3,800 | 3,845 | 3,795 | 3,825 | 87,500 |
| 2023/01/06 | 3,720 | 3,775 | 3,715 | 3,745 | 82,200 |
| 2023/01/05 | 3,725 | 3,745 | 3,680 | 3,720 | 91,900 |
| 2023/01/04 | 3,805 | 3,820 | 3,720 | 3,730 | 82,500 |