[4046 東証1部] 大阪ソーダ 日足 時系列データ

[4046 東証1部] 大阪ソーダ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232828.002834.002785.002832.0097900275026800
2017-10-202800.002809.002772.002801.0062300174480900
2017-10-192821.002831.002803.002817.0069800196540000
2017-10-182855.002855.002828.002844.0059700169428500
2017-10-172847.002857.002838.002855.0042600121347800
2017-10-162879.002883.002850.002858.0047200135166300
2017-10-132884.002888.002847.002875.0055000157658700
2017-10-122860.002897.002854.002888.0050100144318100
2017-10-112865.002871.002838.002856.0049300140553100
2017-10-102856.002883.002848.002871.0055400158949400
2017-10-062828.002858.002828.002850.0056800161815700
2017-10-052850.002850.002811.002828.0083500236041200
2017-10-042894.002894.002842.002854.0065600187843800
2017-10-032910.002910.002878.002894.0049500143247800
2017-10-022906.002955.002893.002900.0095900279271300
2017-09-292900.002909.002889.002900.0040700117888300
2017-09-282896.002907.002863.002900.00106900308045600
2017-09-272900.002939.002890.002900.0097700284008500
2017-09-26565.00575.00563.00575.00318000181516000
2017-09-25568.00574.00567.00569.00218000124330000
2017-09-22570.00570.00562.00568.00205000115913000
2017-09-21576.00576.00567.00569.00241000137825000
2017-09-20581.00581.00570.00574.00389000223940000
2017-09-19586.00586.00572.00573.00616000355787000
2017-09-15571.00580.00567.00580.00843000484144000
2017-09-14573.00576.00558.00563.00549000310972000
2017-09-13570.00589.00566.00570.001272000731312000
2017-09-12534.00557.00531.00555.00724000394845000
2017-09-11534.00540.00529.00529.00421000224442000
2017-09-08533.00538.00531.00536.00354000189057000
2017-09-07563.00564.00528.00532.001035000559304000
2017-09-06546.00565.00542.00563.00499000278580000
2017-09-05558.00559.00548.00550.00756000418536000
2017-09-04542.00547.00539.00544.00248000134813000
2017-09-01537.00544.00531.00543.0017700095271000
2017-08-31539.00540.00528.00530.00361000192553000
2017-08-30543.00558.00536.00536.00888000483990000
2017-08-29514.00516.00512.00513.00214000109967000
2017-08-28516.00518.00512.00512.00271000139456000
2017-08-25518.00519.00515.00516.0013900071787000
2017-08-24516.00522.00515.00519.0010400053928000
2017-08-23518.00519.00515.00516.0012300063556000
2017-08-22518.00518.00511.00514.00293000150826000
2017-08-21521.00521.00514.00515.0016000082603000
2017-08-18508.00520.00507.00519.00256000131555000
2017-08-17520.00520.00511.00515.0015900081978000
2017-08-16522.00529.00519.00519.00214000111449000
2017-08-15531.00534.00526.00527.0014200075138000
2017-08-14523.00526.00519.00526.00306000159945000
2017-08-10527.00532.00526.00530.00191000100938000
2017-08-09530.00530.00521.00527.0015400080907000
2017-08-08523.00532.00523.00529.00227000119986000
2017-08-07557.00557.00521.00522.00473000251656000
2017-08-04555.00558.00552.00554.0010200056558000
2017-08-03559.00559.00555.00557.007000038952000
2017-08-02556.00557.00552.00557.006900038301000
2017-08-01552.00558.00552.00555.0011200062162000
2017-07-31554.00559.00553.00555.007600042146000
2017-07-28554.00558.00554.00558.009700053898000
2017-07-27554.00560.00552.00557.0016300090601000
2017-07-26560.00561.00551.00554.0012000066636000
2017-07-25563.00565.00554.00555.0013900077733000
2017-07-24560.00567.00556.00567.00190000106767000
2017-07-21562.00566.00561.00564.0010100056934000
2017-07-20566.00570.00563.00564.0013600076985000
2017-07-19564.00571.00562.00568.0015500087845000
2017-07-18558.00564.00558.00564.0015400086426000
2017-07-14562.00564.00557.00558.0016000089495000
2017-07-13559.00565.00559.00562.00189000106146000
2017-07-12548.00562.00548.00561.00240000133451000
2017-07-11544.00549.00540.00548.0011500062667000
2017-07-10538.00547.00538.00544.0017400094541000
2017-07-07540.00546.00537.00537.00241000130221000
2017-07-06549.00551.00547.00549.0016700091709000
2017-07-05552.00554.00548.00551.00228000125447000
2017-07-04552.00555.00546.00550.00259000142487000
2017-07-03548.00553.00545.00552.0016200089067000
2017-06-30546.00548.00541.00545.00228000124178000
2017-06-29545.00550.00541.00550.00270000147235000
2017-06-28545.00552.00541.00546.00337000184135000
2017-06-27541.00548.00536.00548.00351000190663000
2017-06-26546.00546.00541.00543.0016200088044000
2017-06-23534.00547.00534.00543.00438000236744000
2017-06-22537.00538.00534.00536.00415000222391000
2017-06-21534.00537.00532.00534.00300000160529000
2017-06-20536.00540.00533.00534.00554000297124000
2017-06-19536.00536.00534.00534.0018200097368000
2017-06-16532.00538.00529.00536.00780000416627000
2017-06-15528.00534.00521.00528.00445000235052000
2017-06-14526.00528.00521.00527.00399000209877000
2017-06-13523.00527.00522.00525.00217000113766000
2017-06-12521.00525.00519.00521.00448000233445000
2017-06-09511.00519.00510.00519.00290000149134000
2017-06-08517.00520.00513.00520.00196000101437000
2017-06-07514.00516.00509.00512.0015500079328000
2017-06-06522.00522.00512.00514.0010100051987000
2017-06-05517.00522.00514.00519.00313000162480000
2017-06-02510.00518.00510.00517.00242000124486000
2017-06-01500.00509.00500.00509.0013200066782000
2017-05-31506.00506.00499.00502.0010500052757000
2017-05-30503.00505.00500.00505.0012200061440000
2017-05-29503.00508.00503.00505.0014500073297000
2017-05-26512.00512.00507.00509.0015400078403000
2017-05-25509.00512.00507.00508.0015400078376000
2017-05-24508.00513.00507.00510.00226000115202000
2017-05-23504.00506.00503.00505.0018600093807000
2017-05-22502.00506.00501.00504.00246000123781000
2017-05-19495.00499.00490.00498.00262000129622000
2017-05-18500.00500.00496.00496.00246000122367000
2017-05-17506.00510.00505.00505.0016400083145000
2017-05-16510.00511.00507.00510.0012900065662000
2017-05-15512.00512.00508.00508.0012600064165000
2017-05-12514.00517.00512.00513.0013500069393000
2017-05-11512.00520.00511.00517.00251000129573000
2017-05-10520.00523.00509.00514.00413000212418000
2017-05-09513.00519.00513.00519.00295000152731000
2017-05-08510.00517.00508.00517.00447000229943000
2017-05-02508.00510.00506.00507.0017800090416000
2017-05-01507.00509.00505.00508.0017100086667000
2017-04-28507.00508.00503.00506.0016300082459000
2017-04-27503.00508.00503.00505.00233000117784000
2017-04-26503.00504.00501.00502.0012500062839000
2017-04-25501.00503.00499.00501.0015300076627000
2017-04-24502.00504.00496.00501.00222000111062000
2017-04-21494.00499.00492.00496.00226000112135000
2017-04-20491.00496.00485.00492.00250000122936000
2017-04-19477.00492.00476.00485.00317000154320000
2017-04-18470.00481.00470.00475.00257000122351000
2017-04-17466.00469.00465.00467.0018200085036000
2017-04-14470.00474.00463.00464.00230000107399000
2017-04-13471.00478.00467.00472.00323000152578000
2017-04-12493.00494.00483.00483.00258000125562000
2017-04-11497.00498.00491.00493.0019300095411000
2017-04-10492.00497.00490.00495.0017800088011000
2017-04-07484.00489.00480.00486.0017500084952000
2017-04-06488.00492.00481.00484.00242000117520000
2017-04-05495.00498.00491.00491.0017100084373000
2017-04-04500.00501.00491.00494.0014600072189000
2017-04-03496.00507.00495.00502.0019000095441000
2017-03-31503.00505.00496.00497.0018600093021000
2017-03-30505.00508.00503.00503.0013000065650000
2017-03-29508.00510.00505.00509.0015200077269000
2017-03-28501.00511.00500.00511.00213000108079000
2017-03-27502.00503.00497.00500.0014700073423000
2017-03-24498.00506.00497.00503.0018400092316000
2017-03-23495.00495.00492.00492.009700047805000
2017-03-22501.00504.00493.00494.0017700087920000
2017-03-21506.00507.00501.00507.0011700059034000
2017-03-17504.00509.00504.00509.0013800069957000
2017-03-16508.00511.00505.00508.008300042215000
2017-03-15511.00511.00505.00511.009900050352000
2017-03-14509.00511.00507.00509.0011500058616000
2017-03-13509.00511.00508.00509.00200000102009000
2017-03-10511.00512.00508.00510.00334000170513000
2017-03-09507.00511.00502.00511.0012200061860000
2017-03-08508.00508.00502.00505.0011000055461000
2017-03-07508.00511.00507.00508.008100041221000
2017-03-06506.00511.00505.00509.0011900060571000
2017-03-03509.00509.00503.00506.0018800095055000
2017-03-02508.00509.00506.00508.0019300097855000
2017-03-01503.00505.00499.00504.00213000106959000
2017-02-28500.00504.00499.00500.00236000118126000
2017-02-27498.00501.00494.00499.00217000108131000
2017-02-24492.00498.00492.00498.0015500076923000
2017-02-23493.00495.00488.00492.008500041804000
2017-02-22492.00492.00490.00492.0012400060914000
2017-02-21495.00495.00490.00494.0011800058122000
2017-02-20496.00496.00492.00495.0011400056337000
2017-02-17496.00498.00493.00498.008200040751000
2017-02-16499.00499.00494.00495.007200035726000
2017-02-15490.00499.00490.00499.0019700097899000
2017-02-14499.00500.00495.00495.0015000074652000
2017-02-13499.00504.00495.00499.00415000207427000
2017-02-10486.00495.00486.00494.0017400085448000
2017-02-09486.00487.00479.00479.0013600065546000
2017-02-08488.00489.00484.00486.0011800057387000
2017-02-07486.00489.00483.00485.0012500060744000
2017-02-06492.00492.00488.00489.007000034271000
2017-02-03494.00496.00488.00492.0016000078683000
2017-02-02498.00499.00491.00493.0012200060320000
2017-02-01496.00499.00491.00498.0019400096022000
2017-01-31493.00498.00490.00496.0012200060360000
2017-01-30497.00498.00493.00494.0015200075325000
2017-01-27495.00499.00489.00497.00229000113344000
2017-01-26496.00498.00491.00495.00273000135435000
2017-01-25486.00495.00486.00493.00279000137098000
2017-01-24483.00483.00477.00483.0015600074949000
2017-01-23488.00495.00479.00483.00397000193207000
2017-01-20483.00489.00478.00488.00270000131158000
2017-01-19479.00484.00477.00482.0014900071615000
2017-01-18475.00481.00468.00479.00231000109584000
2017-01-17489.00489.00478.00480.0017300083335000
2017-01-16485.00489.00482.00489.00250000121590000
2017-01-13481.00489.00481.00487.00272000132136000
2017-01-12482.00485.00478.00483.0017000081943000
2017-01-11482.00487.00481.00482.00223000107789000
2017-01-10485.00486.00481.00481.00277000133960000
2017-01-06479.00485.00479.00485.0019500093992000
2017-01-05481.00481.00477.00479.0014200068050000
2017-01-04470.00480.00470.00479.0018900089900000
2016-12-30465.00467.00459.00466.0018300084873000
2016-12-29469.00470.00466.00468.0012700059461000
2016-12-28477.00477.00469.00472.0019800093523000
2016-12-27476.00478.00474.00476.0011400054264000
2016-12-26476.00480.00475.00476.009100043408000
2016-12-22477.00477.00471.00475.0010600050325000
2016-12-21478.00484.00473.00475.0018500088381000
2016-12-20476.00479.00475.00479.0018000085874000
2016-12-19479.00481.00476.00480.00228000109134000
2016-12-16483.00483.00478.00480.00304000145826000
2016-12-15481.00485.00479.00483.0018600089603000
2016-12-14484.00485.00480.00483.0013200063718000
2016-12-13476.00485.00476.00484.00307000148165000
2016-12-12480.00482.00477.00481.00267000128224000
2016-12-09475.00478.00473.00477.00260000123657000
2016-12-08479.00479.00470.00479.00240000114387000
2016-12-07473.00478.00470.00475.00282000133955000
2016-12-06474.00475.00467.00470.00245000115124000
2016-12-05474.00476.00472.00473.0020200095692000
2016-12-02470.00475.00469.00474.0016700078859000
2016-12-01475.00478.00470.00472.00265000125596000
2016-11-30470.00475.00470.00470.0016900079689000
2016-11-29471.00475.00470.00475.0019000089880000
2016-11-28467.00471.00462.00471.0013600063501000
2016-11-25470.00471.00466.00470.0010600049712000
2016-11-24470.00471.00465.00470.0014200066529000
2016-11-22469.00470.00463.00468.0017500081714000
2016-11-21469.00471.00468.00470.008000037553000
2016-11-18470.00470.00464.00469.0014900069622000
2016-11-17459.00468.00457.00467.0017700082136000
2016-11-16455.00459.00455.00459.008700039840000
2016-11-15461.00461.00450.00455.0013200059937000
2016-11-14457.00463.00456.00461.0015900073271000
2016-11-11457.00460.00455.00458.0014700067272000
2016-11-10444.00457.00442.00457.0016000072565000
2016-11-09445.00449.00435.00439.00363000159996000
2016-11-08452.00452.00436.00445.00495000220080000
2016-11-07457.00463.00454.00457.0014900068178000
2016-11-04454.00459.00451.00455.0021200096372000
2016-11-02455.00459.00451.00454.00280000127244000
2016-11-01450.00466.00449.00464.00527000241976000
2016-10-31448.00452.00446.00449.00268000120300000
2016-10-28444.00446.00442.00445.00265000117759000
2016-10-27441.00444.00439.00442.0013000057434000
2016-10-26444.00444.00439.00441.0021400094427000
2016-10-25439.00445.00439.00442.00229000101380000
2016-10-24433.00437.00433.00437.0014900064862000
2016-10-21438.00438.00434.00435.0013700059649000
2016-10-20432.00440.00431.00438.00277000120822000
2016-10-19431.00433.00429.00429.008500036597000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog