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 |
---|---|---|---|---|---|
2019/12/30 | 646 | 650 | 642 | 645 | 9,100 |
2019/12/27 | 647 | 652 | 642 | 648 | 11,600 |
2019/12/26 | 633 | 646 | 632 | 646 | 12,300 |
2019/12/25 | 635 | 636 | 632 | 633 | 6,700 |
2019/12/24 | 636 | 640 | 635 | 635 | 15,700 |
2019/12/23 | 636 | 646 | 636 | 639 | 14,000 |
2019/12/20 | 632 | 636 | 631 | 636 | 11,400 |
2019/12/19 | 630 | 634 | 626 | 632 | 10,500 |
2019/12/18 | 630 | 630 | 618 | 630 | 11,000 |
2019/12/17 | 625 | 629 | 625 | 628 | 12,200 |
2019/12/16 | 617 | 625 | 617 | 622 | 11,100 |
2019/12/13 | 623 | 625 | 613 | 615 | 28,800 |
2019/12/12 | 612 | 615 | 611 | 613 | 5,000 |
2019/12/11 | 612 | 612 | 608 | 608 | 5,700 |
2019/12/10 | 611 | 615 | 609 | 611 | 7,900 |
2019/12/09 | 609 | 612 | 607 | 612 | 5,000 |
2019/12/06 | 613 | 615 | 601 | 606 | 18,100 |
2019/12/05 | 608 | 612 | 608 | 610 | 6,800 |
2019/12/04 | 600 | 610 | 600 | 608 | 7,900 |
2019/12/03 | 608 | 611 | 600 | 600 | 7,800 |
2019/12/02 | 615 | 620 | 611 | 611 | 7,000 |
2019/11/29 | 618 | 618 | 610 | 614 | 6,900 |
2019/11/28 | 617 | 618 | 614 | 618 | 5,800 |
2019/11/27 | 617 | 617 | 613 | 616 | 3,200 |
2019/11/26 | 619 | 619 | 612 | 612 | 9,100 |
2019/11/25 | 616 | 619 | 613 | 614 | 6,900 |
2019/11/22 | 611 | 615 | 606 | 612 | 12,500 |
2019/11/21 | 605 | 611 | 605 | 611 | 6,600 |
2019/11/20 | 610 | 610 | 602 | 603 | 5,300 |
2019/11/19 | 613 | 613 | 604 | 610 | 5,500 |
2019/11/18 | 623 | 626 | 613 | 614 | 16,000 |
2019/11/15 | 629 | 629 | 620 | 623 | 8,700 |
2019/11/14 | 636 | 636 | 615 | 619 | 10,100 |
2019/11/13 | 651 | 651 | 635 | 635 | 15,200 |
2019/11/12 | 646 | 653 | 646 | 651 | 7,500 |
2019/11/11 | 642 | 649 | 641 | 649 | 5,300 |
2019/11/08 | 648 | 648 | 640 | 642 | 15,000 |
2019/11/07 | 648 | 648 | 640 | 640 | 11,200 |
2019/11/06 | 650 | 650 | 645 | 648 | 9,800 |
2019/11/05 | 650 | 650 | 643 | 649 | 20,800 |
2019/11/01 | 667 | 667 | 653 | 658 | 6,200 |
2019/10/31 | 679 | 683 | 670 | 677 | 15,600 |
2019/10/30 | 664 | 680 | 657 | 680 | 30,300 |
2019/10/29 | 650 | 664 | 650 | 664 | 23,000 |
2019/10/28 | 635 | 650 | 635 | 650 | 25,000 |
2019/10/25 | 620 | 635 | 616 | 635 | 22,000 |
2019/10/24 | 612 | 620 | 609 | 619 | 16,800 |
2019/10/23 | 610 | 610 | 606 | 610 | 5,900 |
2019/10/21 | 602 | 610 | 600 | 603 | 9,900 |
2019/10/18 | 606 | 616 | 599 | 604 | 24,800 |
2019/10/17 | 600 | 606 | 598 | 606 | 16,400 |
2019/10/16 | 600 | 600 | 593 | 600 | 22,100 |
2019/10/15 | 580 | 593 | 576 | 593 | 32,000 |
2019/10/11 | 579 | 579 | 571 | 573 | 8,700 |
2019/10/10 | 581 | 581 | 575 | 577 | 2,700 |
2019/10/09 | 568 | 581 | 566 | 581 | 12,100 |
2019/10/08 | 558 | 570 | 558 | 570 | 13,300 |
2019/10/07 | 558 | 562 | 550 | 551 | 7,300 |
2019/10/04 | 555 | 560 | 554 | 558 | 5,700 |
2019/10/03 | 549 | 557 | 548 | 557 | 7,600 |
2019/10/02 | 553 | 565 | 552 | 564 | 9,500 |
2019/10/01 | 543 | 558 | 543 | 554 | 12,700 |
2019/09/30 | 552 | 555 | 541 | 544 | 9,700 |
2019/09/27 | 585 | 585 | 553 | 557 | 13,500 |
2019/09/26 | 572 | 587 | 572 | 583 | 31,300 |
2019/09/25 | 564 | 568 | 558 | 567 | 11,600 |
2019/09/24 | 561 | 571 | 552 | 571 | 14,900 |
2019/09/20 | 569 | 569 | 558 | 565 | 9,100 |
2019/09/19 | 551 | 568 | 548 | 567 | 16,800 |
2019/09/18 | 554 | 557 | 536 | 546 | 12,100 |
2019/09/17 | 573 | 575 | 554 | 554 | 19,200 |
2019/09/13 | 556 | 580 | 551 | 568 | 48,900 |
2019/09/12 | 554 | 569 | 544 | 548 | 34,700 |
2019/09/11 | 525 | 554 | 524 | 554 | 23,300 |
2019/09/10 | 516 | 525 | 515 | 525 | 10,700 |
2019/09/09 | 516 | 516 | 510 | 516 | 11,200 |
2019/09/06 | 519 | 519 | 511 | 515 | 4,800 |
2019/09/05 | 512 | 522 | 512 | 519 | 13,100 |
2019/09/04 | 509 | 509 | 504 | 506 | 5,700 |
2019/09/03 | 506 | 517 | 506 | 515 | 4,100 |
2019/09/02 | 521 | 521 | 505 | 505 | 8,700 |
2019/08/30 | 513 | 532 | 513 | 528 | 14,100 |
2019/08/29 | 507 | 512 | 505 | 509 | 4,200 |
2019/08/28 | 507 | 510 | 503 | 508 | 6,300 |
2019/08/27 | 504 | 511 | 502 | 505 | 4,300 |
2019/08/26 | 500 | 506 | 499 | 499 | 18,000 |
2019/08/23 | 514 | 514 | 504 | 506 | 6,300 |
2019/08/22 | 516 | 516 | 503 | 511 | 7,300 |
2019/08/21 | 509 | 516 | 509 | 510 | 6,500 |
2019/08/20 | 513 | 517 | 512 | 517 | 8,600 |
2019/08/19 | 533 | 533 | 512 | 512 | 16,400 |
2019/08/16 | 519 | 530 | 519 | 529 | 4,800 |
2019/08/15 | 512 | 527 | 511 | 520 | 8,300 |
2019/08/14 | 523 | 535 | 519 | 529 | 12,700 |
2019/08/13 | 507 | 520 | 503 | 513 | 14,300 |
2019/08/09 | 506 | 513 | 506 | 512 | 13,300 |
2019/08/08 | 500 | 515 | 500 | 507 | 7,900 |
2019/08/07 | 505 | 511 | 500 | 500 | 14,200 |
2019/08/06 | 510 | 510 | 494 | 500 | 24,400 |
2019/08/05 | 530 | 539 | 513 | 517 | 24,900 |
2019/08/02 | 557 | 558 | 525 | 525 | 26,300 |
2019/08/01 | 568 | 571 | 557 | 564 | 8,000 |
2019/07/31 | 569 | 570 | 564 | 567 | 5,900 |
2019/07/30 | 562 | 575 | 562 | 575 | 12,600 |
2019/07/29 | 574 | 575 | 559 | 564 | 11,300 |
2019/07/26 | 580 | 580 | 573 | 573 | 3,400 |
2019/07/25 | 575 | 586 | 575 | 586 | 3,100 |
2019/07/24 | 579 | 580 | 574 | 577 | 16,400 |
2019/07/23 | 571 | 582 | 570 | 576 | 15,200 |
2019/07/22 | 579 | 579 | 563 | 571 | 12,500 |
2019/07/19 | 558 | 584 | 553 | 579 | 17,200 |
2019/07/18 | 591 | 597 | 553 | 555 | 24,800 |
2019/07/17 | 589 | 597 | 589 | 594 | 7,900 |
2019/07/16 | 591 | 592 | 582 | 590 | 6,300 |
2019/07/12 | 593 | 602 | 593 | 596 | 6,900 |
2019/07/11 | 586 | 600 | 586 | 596 | 12,800 |
2019/07/10 | 597 | 600 | 580 | 580 | 17,200 |
2019/07/09 | 600 | 604 | 595 | 601 | 9,100 |
2019/07/08 | 601 | 609 | 597 | 597 | 16,000 |
2019/07/05 | 585 | 606 | 585 | 606 | 29,000 |
2019/07/04 | 599 | 602 | 594 | 598 | 11,000 |
2019/07/03 | 595 | 595 | 586 | 595 | 8,300 |
2019/07/02 | 587 | 603 | 587 | 603 | 12,400 |
2019/07/01 | 591 | 597 | 585 | 587 | 18,500 |
2019/06/28 | 589 | 596 | 581 | 581 | 14,200 |
2019/06/27 | 588 | 599 | 584 | 596 | 9,900 |
2019/06/26 | 589 | 591 | 588 | 588 | 6,100 |
2019/06/25 | 598 | 604 | 588 | 591 | 13,600 |
2019/06/24 | 602 | 605 | 598 | 604 | 13,600 |
2019/06/21 | 595 | 607 | 590 | 594 | 29,300 |
2019/06/20 | 580 | 597 | 576 | 595 | 15,500 |
2019/06/19 | 574 | 582 | 568 | 580 | 16,500 |
2019/06/18 | 568 | 576 | 566 | 567 | 13,400 |
2019/06/17 | 572 | 581 | 565 | 571 | 13,400 |
2019/06/14 | 581 | 585 | 573 | 575 | 20,500 |
2019/06/13 | 571 | 584 | 561 | 576 | 20,400 |
2019/06/12 | 560 | 574 | 560 | 572 | 19,500 |
2019/06/11 | 539 | 559 | 534 | 559 | 12,600 |
2019/06/10 | 540 | 548 | 534 | 540 | 9,000 |
2019/06/07 | 534 | 540 | 530 | 540 | 17,000 |
2019/06/06 | 531 | 532 | 525 | 525 | 8,200 |
2019/06/05 | 530 | 531 | 514 | 529 | 14,800 |
2019/06/04 | 497 | 509 | 496 | 503 | 14,600 |
2019/06/03 | 505 | 515 | 491 | 497 | 13,700 |
2019/05/31 | 519 | 519 | 506 | 507 | 9,900 |
2019/05/30 | 524 | 527 | 509 | 517 | 17,000 |
2019/05/29 | 525 | 534 | 518 | 523 | 15,300 |
2019/05/28 | 527 | 538 | 525 | 528 | 8,800 |
2019/05/27 | 525 | 528 | 520 | 525 | 7,400 |
2019/05/24 | 521 | 538 | 519 | 523 | 15,000 |
2019/05/23 | 533 | 538 | 519 | 527 | 7,700 |
2019/05/22 | 523 | 550 | 523 | 533 | 12,400 |
2019/05/21 | 518 | 530 | 509 | 523 | 10,400 |
2019/05/20 | 537 | 545 | 522 | 523 | 11,700 |
2019/05/17 | 514 | 538 | 514 | 533 | 19,100 |
2019/05/16 | 510 | 519 | 501 | 516 | 19,700 |
2019/05/15 | 498 | 513 | 496 | 506 | 17,500 |
2019/05/14 | 490 | 502 | 489 | 496 | 25,300 |
2019/05/13 | 491 | 500 | 489 | 489 | 21,300 |
2019/05/10 | 522 | 524 | 485 | 486 | 75,900 |
2019/05/09 | 555 | 569 | 520 | 520 | 41,900 |
2019/05/08 | 567 | 569 | 553 | 559 | 26,600 |
2019/05/07 | 574 | 585 | 556 | 574 | 19,200 |
2019/04/26 | 580 | 583 | 572 | 573 | 14,100 |
2019/04/25 | 579 | 582 | 575 | 582 | 12,700 |
2019/04/24 | 584 | 585 | 577 | 577 | 13,200 |
2019/04/23 | 583 | 588 | 578 | 588 | 12,300 |
2019/04/22 | 577 | 582 | 572 | 580 | 8,900 |
2019/04/19 | 585 | 586 | 580 | 580 | 4,800 |
2019/04/18 | 588 | 588 | 582 | 582 | 6,900 |
2019/04/17 | 586 | 589 | 580 | 588 | 10,400 |
2019/04/16 | 577 | 591 | 577 | 586 | 18,900 |
2019/04/15 | 590 | 592 | 577 | 584 | 22,500 |
2019/04/12 | 589 | 589 | 568 | 572 | 18,900 |
2019/04/11 | 583 | 589 | 581 | 586 | 9,900 |
2019/04/10 | 592 | 592 | 583 | 585 | 7,100 |
2019/04/09 | 596 | 596 | 590 | 595 | 8,200 |
2019/04/08 | 598 | 603 | 593 | 596 | 14,200 |
2019/04/05 | 616 | 616 | 592 | 601 | 24,000 |
2019/04/04 | 618 | 619 | 607 | 610 | 14,000 |
2019/04/03 | 591 | 625 | 590 | 619 | 41,300 |
2019/04/02 | 598 | 598 | 589 | 594 | 17,300 |
2019/04/01 | 581 | 603 | 581 | 592 | 41,600 |
2019/03/29 | 574 | 580 | 573 | 577 | 15,800 |
2019/03/28 | 581 | 581 | 570 | 575 | 19,700 |
2019/03/27 | 594 | 599 | 581 | 588 | 66,100 |
2019/03/26 | 579 | 609 | 579 | 606 | 203,700 |
2019/03/25 | 576 | 579 | 565 | 571 | 120,700 |
2019/03/22 | 582 | 590 | 579 | 587 | 122,600 |
2019/03/20 | 571 | 579 | 571 | 579 | 81,400 |
2019/03/19 | 578 | 578 | 568 | 569 | 43,300 |
2019/03/18 | 566 | 579 | 566 | 575 | 116,300 |
2019/03/15 | 566 | 578 | 566 | 569 | 36,300 |
2019/03/14 | 563 | 568 | 561 | 566 | 9,300 |
2019/03/13 | 565 | 572 | 560 | 561 | 13,300 |
2019/03/12 | 557 | 572 | 556 | 567 | 38,500 |
2019/03/11 | 556 | 556 | 548 | 554 | 28,400 |
2019/03/08 | 568 | 570 | 552 | 560 | 31,200 |
2019/03/07 | 582 | 586 | 569 | 578 | 22,500 |
2019/03/06 | 580 | 587 | 576 | 582 | 32,700 |
2019/03/05 | 583 | 594 | 583 | 590 | 13,800 |
2019/03/04 | 586 | 593 | 585 | 589 | 20,400 |
2019/03/01 | 567 | 578 | 565 | 576 | 12,500 |
2019/02/28 | 571 | 573 | 566 | 567 | 18,400 |
2019/02/27 | 570 | 575 | 566 | 574 | 13,800 |
2019/02/26 | 567 | 574 | 565 | 569 | 11,600 |
2019/02/25 | 563 | 569 | 563 | 564 | 12,100 |
2019/02/22 | 564 | 568 | 560 | 562 | 16,000 |
2019/02/21 | 563 | 568 | 560 | 564 | 13,200 |
2019/02/20 | 554 | 560 | 554 | 560 | 11,400 |
2019/02/19 | 555 | 556 | 551 | 556 | 10,400 |
2019/02/18 | 552 | 558 | 548 | 558 | 12,100 |
2019/02/15 | 545 | 545 | 540 | 542 | 8,600 |
2019/02/14 | 544 | 552 | 544 | 547 | 14,700 |
2019/02/13 | 534 | 541 | 531 | 541 | 21,400 |
2019/02/12 | 532 | 542 | 531 | 534 | 18,300 |
2019/02/08 | 535 | 539 | 527 | 532 | 22,900 |
2019/02/07 | 550 | 557 | 539 | 543 | 16,700 |
2019/02/06 | 560 | 568 | 546 | 548 | 29,800 |
2019/02/05 | 534 | 548 | 530 | 540 | 31,800 |
2019/02/04 | 528 | 532 | 524 | 532 | 21,800 |
2019/02/01 | 518 | 520 | 517 | 518 | 15,700 |
2019/01/31 | 519 | 520 | 511 | 517 | 23,200 |
2019/01/30 | 515 | 526 | 514 | 516 | 24,900 |
2019/01/29 | 523 | 523 | 509 | 511 | 24,500 |
2019/01/28 | 527 | 527 | 521 | 522 | 20,800 |
2019/01/25 | 522 | 530 | 522 | 526 | 19,100 |
2019/01/24 | 527 | 527 | 522 | 524 | 13,500 |
2019/01/23 | 528 | 532 | 526 | 527 | 9,900 |
2019/01/22 | 539 | 540 | 527 | 530 | 12,900 |
2019/01/21 | 535 | 541 | 535 | 539 | 14,400 |
2019/01/18 | 532 | 535 | 529 | 534 | 14,700 |
2019/01/17 | 540 | 542 | 526 | 531 | 15,400 |
2019/01/16 | 537 | 540 | 532 | 535 | 11,000 |
2019/01/15 | 528 | 539 | 528 | 536 | 9,700 |
2019/01/11 | 530 | 535 | 524 | 528 | 11,800 |
2019/01/10 | 528 | 531 | 521 | 531 | 8,700 |
2019/01/09 | 525 | 536 | 524 | 533 | 18,900 |
2019/01/08 | 521 | 536 | 521 | 523 | 20,500 |
2019/01/07 | 524 | 532 | 513 | 527 | 26,700 |
2019/01/04 | 509 | 511 | 496 | 500 | 18,900 |