[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 
2017-03-29508.00510.00505.00509.0015200077269000
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
2016-10-18427.00431.00427.00429.009000038622000
2016-10-17427.00432.00426.00427.008800037632000
2016-10-14425.00427.00424.00427.007300031070000
2016-10-13425.00430.00422.00425.0014800063019000
2016-10-12420.00426.00420.00423.0012000050775000
2016-10-11418.00425.00418.00423.0015500065245000
2016-10-07417.00418.00414.00418.008800036672000
2016-10-06418.00419.00416.00417.009000037547000
2016-10-05416.00418.00414.00417.0014900062079000
2016-10-04417.00417.00414.00414.0012300051073000
2016-10-03415.00418.00413.00413.005500022839000
2016-09-30414.00415.00410.00413.009900040887000
2016-09-29412.00415.00410.00414.006100025163000
2016-09-28413.00414.00409.00409.008600035339000
2016-09-27406.00413.00406.00413.0013400055110000
2016-09-26407.00411.00406.00410.0012100049477000
2016-09-23404.00407.00401.00407.0016500066803000
2016-09-21394.00402.00392.00401.0011300044893000
2016-09-20392.00395.00392.00394.008700034264000
2016-09-16391.00391.00389.00390.005700022239000
2016-09-15389.00391.00388.00389.005600021811000
2016-09-14392.00392.00392.00392.002700010584000
2016-09-13396.00398.00394.00394.008900035207000
2016-09-12390.00395.00389.00395.009200036124000
2016-09-09395.00395.00390.00390.0012200047964000
2016-09-08395.00395.00391.00393.005000019618000
2016-09-07395.00395.00393.00395.009900039032000
2016-09-06399.00399.00393.00394.0011300044537000
2016-09-05395.00399.00393.00399.0014600057992000
2016-09-02395.00395.00387.00391.0016600064777000
2016-09-01389.00398.00389.00398.0013800054246000
2016-08-31389.00389.00385.00389.0016200062668000
2016-08-30391.00391.00386.00387.0010000038871000
2016-08-29394.00395.00391.00392.008600033740000
2016-08-26393.00393.00386.00389.009500036963000
2016-08-25396.00396.00391.00393.008700034180000
2016-08-24393.00397.00392.00393.006300024774000
2016-08-23394.00394.00390.00392.008800034484000
2016-08-22394.00395.00391.00392.0013300052226000
2016-08-19395.00397.00394.00394.009400037136000
2016-08-18403.00403.00395.00395.008000031821000
2016-08-17403.00406.00399.00403.0011000044287000
2016-08-16413.00413.00406.00406.008900036363000
2016-08-15410.00415.00410.00411.00240009880000
2016-08-12413.00414.00412.00412.003900016087000
2016-08-10406.00410.00406.00408.004200017112000
2016-08-09405.00410.00405.00408.008600035079000
2016-08-08418.00421.00392.00409.00537000218663000
2016-08-05424.00434.00424.00431.007500032309000
2016-08-04429.00429.00423.00424.009100038681000
2016-08-03427.00429.00423.00423.0010700045454000
2016-08-02430.00435.00428.00428.009100039166000
2016-08-01438.00440.00432.00433.009100039631000
2016-07-29431.00440.00422.00439.0013900060045000
2016-07-28431.00435.00428.00431.007900034058000
2016-07-27426.00435.00426.00433.006300027233000
2016-07-26428.00429.00425.00426.006000025618000
2016-07-25430.00435.00428.00434.005600024245000
2016-07-22435.00437.00431.00433.006900029982000
2016-07-21430.00436.00430.00436.005700024704000
2016-07-20427.00432.00425.00430.006900029590000
2016-07-19428.00434.00423.00431.0011000047085000
2016-07-15438.00438.00430.00430.0013000056457000
2016-07-14434.00440.00434.00435.0011800051544000
2016-07-13434.00436.00431.00433.0015300066373000
2016-07-12430.00433.00427.00431.0018900081401000
2016-07-11420.00429.00420.00428.0013100055902000
2016-07-08422.00424.00418.00418.0011500048380000
2016-07-07420.00424.00419.00421.00279000117465000
2016-07-06412.00419.00411.00418.0012200050662000
2016-07-05424.00424.00417.00420.0014900062682000
2016-07-04417.00424.00414.00423.0011500048347000
2016-07-01414.00421.00414.00419.007800032671000
2016-06-30417.00418.00409.00411.0015700065114000
2016-06-29416.00416.00410.00412.009100037616000
2016-06-28405.00416.00405.00411.0011700048162000
2016-06-27395.00414.00395.00413.0019500079431000
2016-06-24416.00416.00393.00395.0016600067002000
2016-06-23410.00416.00409.00416.008000033090000
2016-06-22413.00414.00410.00412.0013600056047000
2016-06-21406.00413.00404.00413.0010500043087000
2016-06-20398.00408.00398.00407.0010300041605000
2016-06-17403.00408.00391.00391.00381000151432000
2016-06-16418.00418.00401.00402.00289000118054000
2016-06-15416.00424.00415.00418.0010900045672000
2016-06-14415.00424.00415.00415.009700040527000
2016-06-13427.00427.00419.00419.0011800049774000
2016-06-10432.00435.00425.00433.00392000168743000
2016-06-09437.00437.00428.00430.0021000090756000
2016-06-08430.00434.00428.00432.0018600080314000
2016-06-07423.00430.00422.00427.0022800097186000
2016-06-06415.00423.00413.00422.0015700065743000
2016-06-03413.00419.00412.00419.0013100054528000
2016-06-02414.00415.00408.00410.008700035850000
2016-06-01416.00417.00412.00412.005900024470000
2016-05-31414.00420.00414.00420.0011800049292000
2016-05-30415.00420.00413.00416.0010500043759000
2016-05-27414.00415.00410.00414.007000028942000
2016-05-26408.00416.00404.00414.0016900069473000
2016-05-25406.00408.00402.00405.006500026330000
2016-05-24394.00407.00393.00405.0016600066622000
2016-05-23394.00396.00390.00395.0018000070799000
2016-05-20395.00396.00392.00394.0016800066226000
2016-05-19399.00399.00395.00395.008500033707000
2016-05-18400.00401.00395.00396.0010100040166000
2016-05-17400.00402.00400.00402.008000032093000
2016-05-16404.00404.00396.00397.0010400041566000
2016-05-13401.00404.00398.00402.0013500054129000
2016-05-12396.00403.00396.00403.0012900051629000
2016-05-11410.00411.00395.00397.00454000181855000
2016-05-10405.00414.00405.00413.0014900061237000
2016-05-09408.00410.00400.00403.0011600046766000
2016-05-06413.00413.00404.00406.0011900048493000
2016-05-02411.00412.00405.00410.0016600067926000
2016-04-28420.00423.00412.00413.0012500052241000
2016-04-27415.00421.00415.00419.0010400043477000
2016-04-26419.00419.00411.00412.009800040504000
2016-04-25420.00421.00414.00417.0015000062609000
2016-04-22422.00424.00416.00423.0013000054588000
2016-04-21425.00425.00420.00421.0016300068776000
2016-04-20423.00426.00417.00420.0015700066140000
2016-04-19424.00428.00422.00423.0010200043246000
2016-04-18420.00421.00417.00419.0014900062530000
2016-04-15424.00427.00421.00423.007900033493000
2016-04-14418.00425.00416.00424.0020400086071000
2016-04-13410.00415.00410.00414.0011700048270000
2016-04-12399.00415.00396.00410.00252000102554000
2016-04-11401.00404.00396.00404.0013400053646000
2016-04-08397.00407.00393.00402.0018900075556000
2016-04-07401.00403.00399.00399.009100036472000
2016-04-06403.00405.00398.00405.0012800051537000
2016-04-05412.00412.00402.00403.0017600071374000
2016-04-04406.00412.00406.00411.007700031591000
2016-04-01416.00416.00405.00407.0020300082990000
2016-03-31423.00425.00411.00411.0019500081314000
2016-03-30423.00423.00417.00418.007800032669000
2016-03-29418.00423.00418.00423.0010200042978000
2016-03-28418.00424.00414.00424.0020500085875000
2016-03-25423.00425.00418.00419.0018700078659000
2016-03-24428.00429.00422.00425.008400035733000
2016-03-23430.00430.00424.00428.009600040990000

   ※ 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