ソーダニッカ(8158)の株価時系列情報
ソーダニッカ(8158)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 |
---|---|---|---|---|---|
1989/12/29 | 1,300 | 1,300 | 1,280 | 1,300 | 19,000 |
1989/12/28 | 1,290 | 1,300 | 1,270 | 1,300 | 47,000 |
1989/12/27 | 1,270 | 1,300 | 1,270 | 1,270 | 80,000 |
1989/12/26 | 1,250 | 1,300 | 1,250 | 1,300 | 50,000 |
1989/12/25 | 1,290 | 1,290 | 1,270 | 1,270 | 169,000 |
1989/12/22 | 1,300 | 1,300 | 1,290 | 1,290 | 83,000 |
1989/12/21 | 1,300 | 1,300 | 1,300 | 1,300 | 50,000 |
1989/12/20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
1989/12/19 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 |
1989/12/18 | 1,280 | 1,290 | 1,280 | 1,280 | 24,000 |
1989/12/15 | 1,270 | 1,280 | 1,250 | 1,280 | 25,000 |
1989/12/14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
1989/12/13 | 1,250 | 1,290 | 1,250 | 1,280 | 12,000 |
1989/12/12 | 1,270 | 1,280 | 1,270 | 1,270 | 17,000 |
1989/12/11 | 1,260 | 1,280 | 1,260 | 1,270 | 23,000 |
1989/12/08 | 1,270 | 1,280 | 1,270 | 1,280 | 57,000 |
1989/12/07 | 1,260 | 1,280 | 1,250 | 1,270 | 72,000 |
1989/12/06 | 1,240 | 1,300 | 1,240 | 1,260 | 45,000 |
1989/12/05 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 |
1989/12/01 | 1,260 | 1,260 | 1,230 | 1,250 | 35,000 |
1989/11/30 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 |
1989/11/29 | 1,290 | 1,290 | 1,260 | 1,260 | 17,000 |
1989/11/28 | 1,280 | 1,300 | 1,280 | 1,300 | 16,000 |
1989/11/27 | 1,250 | 1,290 | 1,250 | 1,290 | 14,000 |
1989/11/24 | 1,240 | 1,290 | 1,220 | 1,290 | 51,000 |
1989/11/22 | 1,200 | 1,230 | 1,200 | 1,230 | 14,000 |
1989/11/21 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 |
1989/11/20 | 1,190 | 1,240 | 1,190 | 1,240 | 38,000 |
1989/11/17 | 1,200 | 1,200 | 1,180 | 1,180 | 33,000 |
1989/11/16 | 1,130 | 1,200 | 1,130 | 1,200 | 59,000 |
1989/11/15 | 1,110 | 1,110 | 1,100 | 1,110 | 14,000 |
1989/11/14 | 1,100 | 1,130 | 1,100 | 1,110 | 35,000 |
1989/11/13 | 1,120 | 1,120 | 1,090 | 1,100 | 8,000 |
1989/11/10 | 1,100 | 1,130 | 1,060 | 1,060 | 34,000 |
1989/11/09 | 1,100 | 1,110 | 1,080 | 1,100 | 77,000 |
1989/11/08 | 1,050 | 1,100 | 1,050 | 1,100 | 33,000 |
1989/11/07 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
1989/11/06 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
1989/11/02 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
1989/11/01 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 |
1989/10/31 | 1,010 | 1,020 | 1,010 | 1,010 | 34,000 |
1989/10/30 | 1,010 | 1,020 | 1,010 | 1,020 | 26,000 |
1989/10/27 | 1,010 | 1,030 | 1,010 | 1,030 | 17,000 |
1989/10/26 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
1989/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1989/10/24 | 1,040 | 1,040 | 1,020 | 1,020 | 19,000 |
1989/10/23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1989/10/20 | 1,000 | 1,030 | 1,000 | 1,000 | 6,000 |
1989/10/19 | 999 | 1,000 | 999 | 1,000 | 7,000 |
1989/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1989/10/17 | 1,010 | 1,030 | 1,000 | 1,000 | 23,000 |
1989/10/16 | 990 | 995 | 990 | 995 | 22,000 |
1989/10/13 | 1,000 | 1,000 | 990 | 990 | 8,000 |
1989/10/12 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
1989/10/11 | 1,070 | 1,070 | 1,030 | 1,030 | 28,000 |
1989/10/09 | 1,020 | 1,080 | 1,010 | 1,080 | 72,000 |
1989/10/06 | 990 | 1,050 | 990 | 1,050 | 73,000 |
1989/10/05 | 990 | 999 | 986 | 990 | 6,000 |
1989/10/04 | 999 | 999 | 999 | 999 | 5,000 |
1989/10/03 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
1989/10/02 | 995 | 1,020 | 995 | 1,020 | 61,000 |
1989/09/29 | 979 | 995 | 979 | 995 | 52,000 |
1989/09/28 | 980 | 989 | 979 | 979 | 21,000 |
1989/09/27 | 937 | 985 | 937 | 985 | 24,000 |
1989/09/26 | 932 | 935 | 932 | 935 | 3,000 |
1989/09/25 | 945 | 947 | 940 | 940 | 7,000 |
1989/09/22 | 932 | 940 | 932 | 940 | 4,000 |
1989/09/21 | 930 | 931 | 930 | 931 | 14,000 |
1989/09/19 | 960 | 960 | 959 | 960 | 8,000 |
1989/09/18 | 979 | 980 | 965 | 965 | 16,000 |
1989/09/14 | 945 | 1,000 | 945 | 995 | 76,000 |
1989/09/13 | 910 | 945 | 910 | 945 | 32,000 |
1989/09/12 | 903 | 906 | 903 | 906 | 2,000 |
1989/09/11 | 904 | 904 | 901 | 903 | 23,000 |
1989/09/08 | 901 | 902 | 901 | 901 | 10,000 |
1989/09/07 | 903 | 903 | 900 | 900 | 8,000 |
1989/09/06 | 903 | 903 | 902 | 903 | 4,000 |
1989/09/05 | 901 | 901 | 901 | 901 | 3,000 |
1989/09/04 | 901 | 901 | 901 | 901 | 1,000 |
1989/09/01 | 924 | 924 | 900 | 900 | 7,000 |
1989/08/31 | 924 | 930 | 924 | 924 | 20,000 |
1989/08/30 | 910 | 933 | 910 | 933 | 5,000 |
1989/08/28 | 913 | 913 | 910 | 910 | 19,000 |
1989/08/25 | 911 | 930 | 911 | 912 | 6,000 |
1989/08/24 | 910 | 910 | 910 | 910 | 8,000 |
1989/08/23 | 929 | 931 | 920 | 920 | 12,000 |
1989/08/22 | 936 | 945 | 931 | 931 | 22,000 |
1989/08/21 | 932 | 950 | 932 | 936 | 75,000 |
1989/08/18 | 910 | 940 | 905 | 931 | 35,000 |
1989/08/17 | 899 | 909 | 892 | 900 | 37,000 |
1989/08/16 | 890 | 899 | 890 | 899 | 20,000 |
1989/08/15 | 895 | 895 | 895 | 895 | 11,000 |
1989/08/14 | 880 | 900 | 875 | 900 | 38,000 |
1989/08/11 | 875 | 875 | 875 | 875 | 7,000 |
1989/08/10 | 880 | 880 | 875 | 875 | 3,000 |
1989/08/09 | 875 | 880 | 875 | 880 | 23,000 |
1989/08/08 | 870 | 880 | 870 | 871 | 14,000 |
1989/08/07 | 861 | 870 | 861 | 870 | 14,000 |
1989/08/03 | 845 | 860 | 845 | 860 | 23,000 |
1989/08/02 | 849 | 850 | 845 | 845 | 22,000 |
1989/08/01 | 845 | 845 | 845 | 845 | 4,000 |
1989/07/31 | 849 | 849 | 845 | 845 | 8,000 |
1989/07/28 | 850 | 850 | 845 | 845 | 22,000 |
1989/07/27 | 845 | 847 | 840 | 847 | 12,000 |
1989/07/26 | 849 | 849 | 840 | 848 | 12,000 |
1989/07/25 | 845 | 850 | 845 | 850 | 23,000 |
1989/07/24 | 845 | 850 | 845 | 850 | 6,000 |
1989/07/21 | 835 | 835 | 835 | 835 | 2,000 |
1989/07/20 | 840 | 840 | 840 | 840 | 5,000 |
1989/07/14 | 843 | 843 | 840 | 840 | 6,000 |
1989/07/13 | 849 | 849 | 848 | 848 | 7,000 |
1989/07/12 | 850 | 850 | 850 | 850 | 4,000 |
1989/07/11 | 830 | 830 | 820 | 830 | 13,000 |
1989/07/10 | 830 | 830 | 830 | 830 | 1,000 |
1989/07/07 | 838 | 850 | 826 | 830 | 4,000 |
1989/07/06 | 838 | 838 | 838 | 838 | 2,000 |
1989/07/05 | 825 | 825 | 825 | 825 | 2,000 |
1989/07/04 | 825 | 825 | 825 | 825 | 2,000 |
1989/06/27 | 825 | 825 | 825 | 825 | 7,000 |
1989/06/23 | 840 | 881 | 840 | 869 | 51,000 |
1989/06/22 | 800 | 800 | 791 | 800 | 20,000 |
1989/06/20 | 792 | 793 | 792 | 793 | 5,000 |
1989/06/19 | 791 | 791 | 790 | 790 | 3,000 |
1989/06/16 | 800 | 800 | 790 | 790 | 14,000 |
1989/06/15 | 810 | 810 | 800 | 800 | 2,000 |
1989/06/14 | 810 | 815 | 810 | 815 | 2,000 |
1989/06/13 | 810 | 810 | 800 | 800 | 8,000 |
1989/06/09 | 815 | 815 | 810 | 810 | 19,000 |
1989/06/08 | 815 | 815 | 815 | 815 | 1,000 |
1989/06/07 | 815 | 815 | 815 | 815 | 2,000 |
1989/06/06 | 819 | 819 | 810 | 815 | 16,000 |
1989/06/05 | 820 | 820 | 820 | 820 | 2,000 |
1989/06/02 | 821 | 825 | 820 | 820 | 6,000 |
1989/06/01 | 821 | 830 | 821 | 830 | 20,000 |
1989/05/31 | 820 | 829 | 820 | 821 | 8,000 |
1989/05/30 | 820 | 824 | 820 | 824 | 13,000 |
1989/05/29 | 817 | 817 | 817 | 817 | 1,000 |
1989/05/26 | 820 | 820 | 815 | 815 | 5,000 |
1989/05/24 | 829 | 829 | 820 | 820 | 8,000 |
1989/05/23 | 824 | 840 | 820 | 820 | 8,000 |
1989/05/22 | 820 | 825 | 820 | 825 | 7,000 |
1989/05/19 | 820 | 820 | 815 | 820 | 5,000 |
1989/05/18 | 820 | 820 | 813 | 813 | 11,000 |
1989/05/17 | 820 | 830 | 820 | 821 | 9,000 |
1989/05/16 | 820 | 820 | 815 | 815 | 19,000 |
1989/05/15 | 814 | 814 | 814 | 814 | 3,000 |
1989/05/12 | 812 | 812 | 812 | 812 | 1,000 |
1989/05/11 | 820 | 821 | 810 | 810 | 13,000 |
1989/05/10 | 821 | 821 | 820 | 820 | 14,000 |
1989/05/09 | 819 | 829 | 815 | 819 | 8,000 |
1989/05/08 | 840 | 840 | 809 | 829 | 15,000 |
1989/05/02 | 810 | 830 | 810 | 830 | 13,000 |
1989/05/01 | 810 | 810 | 803 | 803 | 13,000 |
1989/04/28 | 805 | 820 | 805 | 820 | 13,000 |
1989/04/26 | 815 | 815 | 797 | 797 | 4,000 |
1989/04/24 | 815 | 815 | 815 | 815 | 1,000 |
1989/04/20 | 820 | 820 | 820 | 820 | 1,000 |
1989/04/19 | 825 | 825 | 825 | 825 | 13,000 |
1989/04/18 | 815 | 816 | 815 | 816 | 2,000 |
1989/04/14 | 820 | 820 | 820 | 820 | 2,000 |
1989/04/13 | 820 | 835 | 820 | 835 | 4,000 |
1989/04/11 | 834 | 834 | 834 | 834 | 2,000 |
1989/04/07 | 828 | 871 | 828 | 871 | 32,000 |
1989/04/06 | 838 | 838 | 828 | 828 | 3,000 |
1989/04/05 | 830 | 850 | 830 | 849 | 12,000 |
1989/04/04 | 801 | 820 | 801 | 820 | 2,000 |
1989/04/03 | 788 | 788 | 788 | 788 | 3,000 |
1989/03/31 | 800 | 800 | 798 | 798 | 20,000 |
1989/03/30 | 799 | 800 | 799 | 800 | 10,000 |
1989/03/29 | 800 | 800 | 800 | 800 | 4,000 |
1989/03/28 | 800 | 800 | 800 | 800 | 5,000 |
1989/03/27 | 787 | 787 | 787 | 787 | 1,000 |
1989/03/24 | 805 | 805 | 786 | 786 | 6,000 |
1989/03/23 | 800 | 801 | 800 | 801 | 7,000 |
1989/03/22 | 801 | 801 | 801 | 801 | 2,000 |
1989/03/17 | 811 | 812 | 811 | 811 | 4,000 |
1989/03/16 | 812 | 820 | 812 | 820 | 5,000 |
1989/03/15 | 811 | 811 | 811 | 811 | 1,000 |
1989/03/14 | 810 | 810 | 810 | 810 | 11,000 |
1989/03/13 | 821 | 821 | 820 | 820 | 3,000 |
1989/03/10 | 841 | 841 | 830 | 830 | 19,000 |
1989/03/09 | 831 | 831 | 830 | 831 | 6,000 |
1989/03/08 | 845 | 845 | 835 | 835 | 5,000 |
1989/03/07 | 855 | 855 | 835 | 835 | 14,000 |
1989/03/06 | 840 | 840 | 840 | 840 | 5,000 |
1989/03/03 | 858 | 858 | 840 | 840 | 5,000 |
1989/03/01 | 859 | 859 | 845 | 859 | 5,000 |
1989/02/28 | 849 | 860 | 835 | 860 | 14,000 |
1989/02/27 | 860 | 860 | 859 | 859 | 8,000 |
1989/02/23 | 856 | 860 | 856 | 860 | 18,000 |
1989/02/22 | 835 | 835 | 831 | 831 | 8,000 |
1989/02/21 | 830 | 840 | 830 | 837 | 9,000 |
1989/02/20 | 831 | 840 | 830 | 830 | 11,000 |
1989/02/17 | 825 | 830 | 825 | 830 | 10,000 |
1989/02/16 | 830 | 830 | 830 | 830 | 8,000 |
1989/02/14 | 831 | 834 | 831 | 834 | 4,000 |
1989/02/13 | 831 | 833 | 831 | 833 | 2,000 |
1989/02/10 | 831 | 835 | 831 | 835 | 4,000 |
1989/02/09 | 850 | 850 | 835 | 835 | 12,000 |
1989/02/08 | 865 | 865 | 860 | 860 | 17,000 |
1989/02/07 | 865 | 865 | 865 | 865 | 5,000 |
1989/02/06 | 871 | 871 | 865 | 865 | 11,000 |
1989/02/03 | 862 | 862 | 862 | 862 | 4,000 |
1989/02/02 | 880 | 880 | 865 | 865 | 21,000 |
1989/02/01 | 880 | 880 | 875 | 875 | 22,000 |
1989/01/31 | 880 | 880 | 870 | 880 | 10,000 |
1989/01/30 | 890 | 890 | 880 | 880 | 55,000 |
1989/01/28 | 860 | 884 | 860 | 880 | 10,000 |
1989/01/27 | 880 | 880 | 850 | 850 | 26,000 |
1989/01/26 | 885 | 898 | 885 | 888 | 63,000 |
1989/01/25 | 885 | 890 | 879 | 889 | 37,000 |
1989/01/24 | 881 | 881 | 866 | 866 | 10,000 |
1989/01/23 | 885 | 885 | 878 | 881 | 37,000 |
1989/01/20 | 869 | 895 | 860 | 889 | 47,000 |
1989/01/19 | 880 | 880 | 862 | 877 | 20,000 |
1989/01/18 | 831 | 895 | 831 | 895 | 78,000 |
1989/01/17 | 835 | 840 | 830 | 830 | 6,000 |
1989/01/13 | 820 | 840 | 820 | 835 | 6,000 |
1989/01/12 | 840 | 840 | 839 | 839 | 7,000 |
1989/01/11 | 840 | 840 | 840 | 840 | 2,000 |
1989/01/10 | 830 | 840 | 830 | 840 | 6,000 |
1989/01/09 | 846 | 846 | 831 | 831 | 2,000 |
1989/01/06 | 849 | 849 | 831 | 847 | 24,000 |
1989/01/05 | 850 | 850 | 850 | 850 | 2,000 |
1989/01/04 | 850 | 850 | 849 | 850 | 13,000 |