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 |
---|---|---|---|---|---|
2014/12/30 | 490 | 492 | 489 | 491 | 10,000 |
2014/12/29 | 492 | 493 | 490 | 493 | 17,000 |
2014/12/26 | 489 | 490 | 487 | 489 | 8,000 |
2014/12/25 | 487 | 490 | 485 | 487 | 14,000 |
2014/12/24 | 482 | 486 | 481 | 486 | 30,000 |
2014/12/22 | 480 | 483 | 479 | 482 | 15,000 |
2014/12/19 | 474 | 480 | 474 | 480 | 14,000 |
2014/12/18 | 476 | 477 | 471 | 471 | 12,000 |
2014/12/17 | 471 | 474 | 469 | 469 | 16,000 |
2014/12/16 | 472 | 473 | 470 | 471 | 18,000 |
2014/12/15 | 472 | 474 | 472 | 472 | 8,000 |
2014/12/12 | 470 | 477 | 470 | 476 | 34,000 |
2014/12/11 | 475 | 477 | 470 | 470 | 20,000 |
2014/12/10 | 473 | 480 | 471 | 477 | 28,000 |
2014/12/09 | 481 | 485 | 481 | 481 | 21,000 |
2014/12/08 | 476 | 479 | 476 | 479 | 11,000 |
2014/12/05 | 487 | 487 | 471 | 475 | 59,000 |
2014/12/04 | 490 | 490 | 474 | 485 | 50,000 |
2014/12/03 | 484 | 488 | 484 | 486 | 14,000 |
2014/12/02 | 480 | 483 | 479 | 483 | 12,000 |
2014/12/01 | 481 | 482 | 478 | 482 | 16,000 |
2014/11/28 | 477 | 481 | 477 | 481 | 20,000 |
2014/11/27 | 471 | 477 | 471 | 475 | 19,000 |
2014/11/26 | 470 | 474 | 470 | 473 | 7,000 |
2014/11/25 | 474 | 474 | 468 | 470 | 14,000 |
2014/11/21 | 476 | 476 | 472 | 474 | 8,000 |
2014/11/20 | 475 | 477 | 472 | 477 | 11,000 |
2014/11/19 | 473 | 473 | 472 | 472 | 8,000 |
2014/11/18 | 468 | 473 | 468 | 473 | 7,000 |
2014/11/17 | 471 | 472 | 470 | 470 | 8,000 |
2014/11/14 | 472 | 472 | 467 | 471 | 16,000 |
2014/11/13 | 467 | 470 | 467 | 470 | 3,000 |
2014/11/12 | 476 | 477 | 472 | 472 | 15,000 |
2014/11/11 | 468 | 473 | 467 | 473 | 12,000 |
2014/11/10 | 475 | 477 | 472 | 474 | 10,000 |
2014/11/07 | 475 | 476 | 470 | 474 | 13,000 |
2014/11/06 | 473 | 476 | 473 | 475 | 15,000 |
2014/11/05 | 472 | 472 | 471 | 471 | 13,000 |
2014/11/04 | 472 | 476 | 470 | 472 | 23,000 |
2014/10/31 | 454 | 470 | 454 | 470 | 32,000 |
2014/10/30 | 461 | 461 | 454 | 459 | 10,000 |
2014/10/29 | 448 | 455 | 448 | 453 | 7,000 |
2014/10/28 | 450 | 451 | 448 | 448 | 8,000 |
2014/10/27 | 455 | 458 | 455 | 456 | 6,000 |
2014/10/24 | 455 | 455 | 454 | 454 | 9,000 |
2014/10/23 | 447 | 447 | 447 | 447 | 6,000 |
2014/10/22 | 453 | 455 | 450 | 451 | 9,000 |
2014/10/21 | 450 | 453 | 445 | 453 | 5,000 |
2014/10/20 | 438 | 457 | 438 | 447 | 14,000 |
2014/10/17 | 444 | 444 | 436 | 436 | 16,000 |
2014/10/16 | 444 | 447 | 437 | 437 | 17,000 |
2014/10/15 | 444 | 450 | 444 | 446 | 5,000 |
2014/10/14 | 446 | 447 | 440 | 441 | 21,000 |
2014/10/10 | 447 | 449 | 447 | 448 | 16,000 |
2014/10/09 | 456 | 456 | 450 | 450 | 11,000 |
2014/10/08 | 459 | 459 | 454 | 454 | 8,000 |
2014/10/07 | 459 | 464 | 459 | 460 | 9,000 |
2014/10/06 | 457 | 460 | 457 | 459 | 11,000 |
2014/10/03 | 456 | 457 | 455 | 455 | 12,000 |
2014/10/02 | 460 | 462 | 456 | 456 | 8,000 |
2014/10/01 | 460 | 463 | 460 | 460 | 19,000 |
2014/09/30 | 463 | 463 | 460 | 460 | 10,000 |
2014/09/29 | 470 | 470 | 464 | 465 | 20,000 |
2014/09/26 | 461 | 477 | 461 | 475 | 15,000 |
2014/09/25 | 480 | 483 | 480 | 483 | 29,000 |
2014/09/24 | 479 | 479 | 477 | 479 | 18,000 |
2014/09/22 | 473 | 476 | 471 | 476 | 25,000 |
2014/09/19 | 463 | 470 | 462 | 470 | 14,000 |
2014/09/18 | 460 | 462 | 458 | 462 | 10,000 |
2014/09/17 | 460 | 460 | 460 | 460 | 6,000 |
2014/09/16 | 461 | 461 | 461 | 461 | 2,000 |
2014/09/12 | 462 | 462 | 460 | 460 | 35,000 |
2014/09/11 | 458 | 462 | 458 | 460 | 6,000 |
2014/09/10 | 461 | 461 | 458 | 458 | 7,000 |
2014/09/09 | 460 | 462 | 460 | 462 | 4,000 |
2014/09/08 | 460 | 462 | 457 | 457 | 10,000 |
2014/09/05 | 461 | 461 | 456 | 456 | 3,000 |
2014/09/04 | 460 | 460 | 459 | 459 | 2,000 |
2014/09/03 | 459 | 461 | 459 | 460 | 8,000 |
2014/09/02 | 456 | 460 | 456 | 460 | 15,000 |
2014/09/01 | 454 | 455 | 452 | 455 | 8,000 |
2014/08/29 | 452 | 454 | 451 | 454 | 5,000 |
2014/08/28 | 451 | 453 | 451 | 453 | 9,000 |
2014/08/27 | 453 | 454 | 453 | 454 | 2,000 |
2014/08/26 | 456 | 456 | 454 | 454 | 7,000 |
2014/08/25 | 453 | 455 | 453 | 455 | 6,000 |
2014/08/22 | 456 | 456 | 453 | 454 | 14,000 |
2014/08/21 | 454 | 455 | 454 | 454 | 11,000 |
2014/08/20 | 452 | 453 | 450 | 453 | 8,000 |
2014/08/19 | 448 | 448 | 448 | 448 | 3,000 |
2014/08/18 | 452 | 452 | 448 | 448 | 5,000 |
2014/08/15 | 450 | 451 | 449 | 450 | 6,000 |
2014/08/14 | 453 | 453 | 451 | 452 | 8,000 |
2014/08/13 | 452 | 452 | 452 | 452 | 2,000 |
2014/08/12 | 452 | 452 | 450 | 450 | 5,000 |
2014/08/11 | 447 | 450 | 447 | 450 | 4,000 |
2014/08/08 | 451 | 451 | 445 | 445 | 10,000 |
2014/08/07 | 447 | 447 | 445 | 445 | 5,000 |
2014/08/06 | 447 | 449 | 447 | 447 | 9,000 |
2014/08/05 | 448 | 449 | 447 | 447 | 7,000 |
2014/08/04 | 450 | 450 | 449 | 449 | 7,000 |
2014/08/01 | 451 | 453 | 450 | 450 | 10,000 |
2014/07/31 | 456 | 456 | 450 | 451 | 10,000 |
2014/07/30 | 450 | 455 | 450 | 455 | 14,000 |
2014/07/29 | 448 | 451 | 448 | 450 | 19,000 |
2014/07/28 | 448 | 456 | 448 | 456 | 17,000 |
2014/07/25 | 447 | 448 | 447 | 448 | 7,000 |
2014/07/24 | 455 | 455 | 450 | 450 | 31,000 |
2014/07/23 | 450 | 455 | 450 | 455 | 15,000 |
2014/07/22 | 447 | 450 | 447 | 450 | 9,000 |
2014/07/18 | 444 | 450 | 444 | 450 | 13,000 |
2014/07/17 | 446 | 448 | 446 | 446 | 8,000 |
2014/07/16 | 449 | 449 | 447 | 448 | 7,000 |
2014/07/15 | 452 | 452 | 450 | 450 | 11,000 |
2014/07/14 | 455 | 455 | 451 | 453 | 5,000 |
2014/07/11 | 455 | 455 | 451 | 451 | 14,000 |
2014/07/10 | 456 | 456 | 451 | 451 | 7,000 |
2014/07/09 | 452 | 456 | 452 | 456 | 9,000 |
2014/07/08 | 450 | 452 | 450 | 452 | 5,000 |
2014/07/07 | 450 | 452 | 447 | 449 | 10,000 |
2014/07/04 | 448 | 448 | 447 | 447 | 6,000 |
2014/07/03 | 447 | 449 | 445 | 445 | 12,000 |
2014/07/02 | 451 | 451 | 447 | 447 | 13,000 |
2014/07/01 | 448 | 451 | 447 | 447 | 35,000 |
2014/06/30 | 447 | 448 | 446 | 448 | 7,000 |
2014/06/27 | 444 | 445 | 444 | 445 | 7,000 |
2014/06/26 | 444 | 445 | 444 | 445 | 7,000 |
2014/06/25 | 445 | 448 | 445 | 445 | 8,000 |
2014/06/24 | 447 | 448 | 445 | 447 | 16,000 |
2014/06/23 | 446 | 446 | 446 | 446 | 4,000 |
2014/06/20 | 447 | 447 | 445 | 446 | 3,000 |
2014/06/19 | 446 | 447 | 445 | 447 | 11,000 |
2014/06/18 | 444 | 447 | 441 | 445 | 13,000 |
2014/06/17 | 443 | 444 | 441 | 441 | 7,000 |
2014/06/16 | 438 | 444 | 438 | 439 | 10,000 |
2014/06/13 | 439 | 444 | 439 | 440 | 32,000 |
2014/06/12 | 444 | 444 | 441 | 441 | 2,000 |
2014/06/11 | 442 | 445 | 440 | 444 | 15,000 |
2014/06/10 | 445 | 446 | 444 | 444 | 4,000 |
2014/06/09 | 441 | 445 | 441 | 445 | 10,000 |
2014/06/06 | 444 | 445 | 443 | 445 | 19,000 |
2014/06/05 | 442 | 444 | 442 | 444 | 12,000 |
2014/06/04 | 440 | 443 | 440 | 442 | 3,000 |
2014/06/03 | 440 | 440 | 436 | 439 | 15,000 |
2014/06/02 | 437 | 440 | 437 | 438 | 9,000 |
2014/05/29 | 434 | 435 | 431 | 432 | 7,000 |
2014/05/28 | 434 | 434 | 434 | 434 | 3,000 |
2014/05/27 | 438 | 439 | 436 | 436 | 6,000 |
2014/05/26 | 435 | 438 | 435 | 437 | 5,000 |
2014/05/23 | 434 | 434 | 434 | 434 | 11,000 |
2014/05/22 | 433 | 433 | 433 | 433 | 5,000 |
2014/05/21 | 429 | 433 | 428 | 429 | 8,000 |
2014/05/20 | 433 | 433 | 429 | 429 | 8,000 |
2014/05/19 | 433 | 435 | 429 | 429 | 5,000 |
2014/05/16 | 433 | 433 | 430 | 430 | 12,000 |
2014/05/15 | 433 | 434 | 431 | 434 | 4,000 |
2014/05/14 | 434 | 434 | 431 | 431 | 4,000 |
2014/05/13 | 430 | 432 | 429 | 431 | 6,000 |
2014/05/12 | 435 | 435 | 430 | 430 | 5,000 |
2014/05/09 | 430 | 433 | 430 | 432 | 8,000 |
2014/05/08 | 433 | 433 | 433 | 433 | 4,000 |
2014/05/07 | 433 | 433 | 430 | 430 | 17,000 |
2014/05/02 | 436 | 439 | 436 | 439 | 4,000 |
2014/05/01 | 438 | 438 | 436 | 437 | 8,000 |
2014/04/30 | 439 | 439 | 436 | 438 | 5,000 |
2014/04/28 | 436 | 439 | 436 | 436 | 5,000 |
2014/04/25 | 437 | 439 | 435 | 436 | 8,000 |
2014/04/24 | 441 | 441 | 438 | 439 | 10,000 |
2014/04/23 | 435 | 442 | 435 | 442 | 8,000 |
2014/04/22 | 440 | 440 | 435 | 435 | 7,000 |
2014/04/21 | 442 | 442 | 434 | 434 | 5,000 |
2014/04/18 | 438 | 440 | 438 | 438 | 6,000 |
2014/04/17 | 436 | 436 | 436 | 436 | 1,000 |
2014/04/16 | 429 | 433 | 429 | 432 | 4,000 |
2014/04/15 | 426 | 426 | 426 | 426 | 6,000 |
2014/04/14 | 426 | 436 | 424 | 427 | 9,000 |
2014/04/11 | 431 | 431 | 425 | 428 | 14,000 |
2014/04/10 | 432 | 433 | 431 | 433 | 5,000 |
2014/04/09 | 439 | 439 | 431 | 432 | 22,000 |
2014/04/08 | 441 | 441 | 440 | 440 | 8,000 |
2014/04/07 | 445 | 445 | 441 | 443 | 6,000 |
2014/04/04 | 444 | 446 | 442 | 446 | 13,000 |
2014/04/03 | 445 | 446 | 443 | 444 | 17,000 |
2014/04/02 | 446 | 446 | 442 | 442 | 14,000 |
2014/04/01 | 443 | 445 | 436 | 443 | 17,000 |
2014/03/31 | 447 | 447 | 441 | 443 | 22,000 |
2014/03/28 | 442 | 448 | 440 | 441 | 19,000 |
2014/03/27 | 435 | 444 | 435 | 436 | 63,000 |
2014/03/26 | 453 | 453 | 448 | 452 | 266,000 |
2014/03/25 | 449 | 450 | 448 | 449 | 42,000 |
2014/03/24 | 447 | 450 | 446 | 448 | 48,000 |
2014/03/20 | 447 | 447 | 443 | 443 | 11,000 |
2014/03/19 | 448 | 449 | 447 | 447 | 11,000 |
2014/03/18 | 447 | 449 | 447 | 447 | 6,000 |
2014/03/17 | 449 | 449 | 446 | 447 | 15,000 |
2014/03/14 | 453 | 453 | 449 | 449 | 58,000 |
2014/03/13 | 454 | 454 | 452 | 454 | 14,000 |
2014/03/12 | 452 | 453 | 452 | 453 | 9,000 |
2014/03/11 | 454 | 454 | 452 | 454 | 13,000 |
2014/03/10 | 452 | 454 | 450 | 454 | 10,000 |
2014/03/07 | 449 | 452 | 447 | 452 | 28,000 |
2014/03/06 | 450 | 450 | 447 | 449 | 13,000 |
2014/03/05 | 448 | 449 | 448 | 449 | 4,000 |
2014/03/04 | 444 | 448 | 444 | 448 | 9,000 |
2014/03/03 | 446 | 447 | 445 | 447 | 11,000 |
2014/02/28 | 448 | 449 | 446 | 446 | 15,000 |
2014/02/27 | 447 | 447 | 445 | 447 | 12,000 |
2014/02/26 | 446 | 450 | 446 | 446 | 15,000 |
2014/02/25 | 447 | 450 | 447 | 447 | 9,000 |
2014/02/24 | 451 | 452 | 447 | 447 | 22,000 |
2014/02/21 | 448 | 448 | 445 | 447 | 13,000 |
2014/02/20 | 447 | 447 | 441 | 443 | 10,000 |
2014/02/19 | 443 | 447 | 441 | 443 | 11,000 |
2014/02/18 | 440 | 443 | 437 | 443 | 19,000 |
2014/02/17 | 437 | 440 | 437 | 440 | 5,000 |
2014/02/14 | 437 | 437 | 437 | 437 | 4,000 |
2014/02/13 | 442 | 444 | 436 | 437 | 9,000 |
2014/02/12 | 438 | 441 | 438 | 439 | 7,000 |
2014/02/10 | 435 | 444 | 432 | 437 | 15,000 |
2014/02/07 | 428 | 436 | 427 | 429 | 17,000 |
2014/02/06 | 429 | 429 | 425 | 425 | 11,000 |
2014/02/05 | 430 | 433 | 420 | 422 | 28,000 |
2014/02/04 | 440 | 440 | 430 | 430 | 33,000 |
2014/02/03 | 441 | 445 | 440 | 442 | 12,000 |
2014/01/31 | 443 | 443 | 441 | 441 | 23,000 |
2014/01/30 | 446 | 454 | 442 | 442 | 23,000 |
2014/01/29 | 456 | 456 | 454 | 454 | 13,000 |
2014/01/28 | 450 | 454 | 446 | 446 | 26,000 |
2014/01/27 | 453 | 453 | 445 | 445 | 41,000 |
2014/01/24 | 460 | 460 | 457 | 457 | 33,000 |
2014/01/23 | 459 | 463 | 459 | 460 | 16,000 |
2014/01/22 | 460 | 463 | 458 | 459 | 19,000 |
2014/01/21 | 463 | 463 | 453 | 456 | 27,000 |
2014/01/20 | 453 | 459 | 451 | 455 | 34,000 |
2014/01/17 | 449 | 450 | 447 | 450 | 18,000 |
2014/01/16 | 449 | 449 | 444 | 445 | 22,000 |
2014/01/15 | 450 | 450 | 443 | 446 | 20,000 |
2014/01/14 | 441 | 448 | 440 | 446 | 32,000 |
2014/01/10 | 449 | 450 | 446 | 447 | 22,000 |
2014/01/09 | 448 | 448 | 447 | 448 | 12,000 |
2014/01/08 | 448 | 448 | 444 | 447 | 10,000 |
2014/01/07 | 448 | 448 | 442 | 446 | 18,000 |
2014/01/06 | 442 | 449 | 441 | 449 | 34,000 |