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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,116 | 1,130 | 1,109 | 1,122 | 18,800 |
| 2024/05/02 | 1,116 | 1,119 | 1,106 | 1,110 | 9,800 |
| 2024/05/01 | 1,122 | 1,122 | 1,112 | 1,120 | 15,700 |
| 2024/04/30 | 1,114 | 1,123 | 1,102 | 1,122 | 26,400 |
| 2024/04/26 | 1,119 | 1,130 | 1,102 | 1,107 | 222,800 |
| 2024/04/25 | 1,115 | 1,130 | 1,110 | 1,115 | 33,400 |
| 2024/04/24 | 1,120 | 1,130 | 1,112 | 1,123 | 36,200 |
| 2024/04/23 | 1,122 | 1,122 | 1,108 | 1,110 | 21,600 |
| 2024/04/22 | 1,113 | 1,122 | 1,104 | 1,122 | 30,700 |
| 2024/04/19 | 1,103 | 1,123 | 1,071 | 1,092 | 51,900 |
| 2024/04/18 | 1,086 | 1,118 | 1,086 | 1,113 | 30,400 |
| 2024/04/17 | 1,103 | 1,108 | 1,081 | 1,086 | 34,000 |
| 2024/04/16 | 1,134 | 1,136 | 1,103 | 1,103 | 46,000 |
| 2024/04/15 | 1,132 | 1,153 | 1,132 | 1,148 | 20,700 |
| 2024/04/12 | 1,159 | 1,161 | 1,148 | 1,152 | 39,100 |
| 2024/04/11 | 1,130 | 1,159 | 1,130 | 1,153 | 38,700 |
| 2024/04/10 | 1,143 | 1,143 | 1,125 | 1,135 | 26,100 |
| 2024/04/09 | 1,150 | 1,151 | 1,140 | 1,144 | 34,600 |
| 2024/04/08 | 1,124 | 1,146 | 1,119 | 1,136 | 68,700 |
| 2024/04/05 | 1,084 | 1,114 | 1,081 | 1,110 | 33,100 |
| 2024/04/04 | 1,100 | 1,100 | 1,085 | 1,092 | 42,300 |
| 2024/04/03 | 1,085 | 1,101 | 1,080 | 1,096 | 43,500 |
| 2024/04/02 | 1,120 | 1,120 | 1,083 | 1,094 | 61,800 |
| 2024/04/01 | 1,159 | 1,159 | 1,115 | 1,120 | 86,400 |
| 2024/03/29 | 1,145 | 1,154 | 1,141 | 1,145 | 58,400 |
| 2024/03/28 | 1,180 | 1,189 | 1,141 | 1,142 | 229,700 |
| 2024/03/27 | 1,249 | 1,259 | 1,228 | 1,248 | 283,300 |
| 2024/03/26 | 1,250 | 1,266 | 1,248 | 1,254 | 82,400 |
| 2024/03/25 | 1,275 | 1,279 | 1,250 | 1,250 | 86,200 |
| 2024/03/22 | 1,300 | 1,300 | 1,270 | 1,278 | 79,400 |
| 2024/03/21 | 1,295 | 1,296 | 1,284 | 1,295 | 61,100 |
| 2024/03/19 | 1,269 | 1,278 | 1,258 | 1,277 | 30,900 |
| 2024/03/18 | 1,255 | 1,278 | 1,249 | 1,269 | 54,500 |
| 2024/03/15 | 1,259 | 1,259 | 1,235 | 1,245 | 44,500 |
| 2024/03/14 | 1,226 | 1,246 | 1,215 | 1,243 | 61,500 |
| 2024/03/13 | 1,237 | 1,242 | 1,214 | 1,233 | 40,700 |
| 2024/03/12 | 1,202 | 1,227 | 1,185 | 1,227 | 68,300 |
| 2024/03/11 | 1,253 | 1,253 | 1,202 | 1,217 | 63,800 |
| 2024/03/08 | 1,216 | 1,262 | 1,216 | 1,256 | 60,700 |
| 2024/03/07 | 1,244 | 1,248 | 1,220 | 1,227 | 54,100 |
| 2024/03/06 | 1,236 | 1,243 | 1,231 | 1,236 | 29,600 |
| 2024/03/05 | 1,212 | 1,241 | 1,203 | 1,233 | 61,500 |
| 2024/03/04 | 1,212 | 1,230 | 1,207 | 1,212 | 47,800 |
| 2024/03/01 | 1,212 | 1,215 | 1,189 | 1,205 | 42,100 |
| 2024/02/29 | 1,210 | 1,219 | 1,203 | 1,214 | 35,400 |
| 2024/02/28 | 1,200 | 1,219 | 1,196 | 1,210 | 41,000 |
| 2024/02/27 | 1,196 | 1,212 | 1,185 | 1,195 | 34,900 |
| 2024/02/26 | 1,195 | 1,215 | 1,182 | 1,186 | 44,700 |
| 2024/02/22 | 1,189 | 1,195 | 1,182 | 1,195 | 25,400 |
| 2024/02/21 | 1,183 | 1,198 | 1,170 | 1,185 | 26,900 |
| 2024/02/20 | 1,182 | 1,187 | 1,170 | 1,177 | 37,800 |
| 2024/02/19 | 1,150 | 1,216 | 1,150 | 1,185 | 118,400 |
| 2024/02/16 | 1,144 | 1,166 | 1,127 | 1,154 | 43,700 |
| 2024/02/15 | 1,159 | 1,161 | 1,133 | 1,144 | 39,800 |
| 2024/02/14 | 1,178 | 1,181 | 1,145 | 1,152 | 38,000 |
| 2024/02/13 | 1,155 | 1,179 | 1,154 | 1,178 | 47,800 |
| 2024/02/09 | 1,176 | 1,187 | 1,149 | 1,162 | 41,700 |
| 2024/02/08 | 1,186 | 1,186 | 1,141 | 1,176 | 63,200 |
| 2024/02/07 | 1,162 | 1,182 | 1,153 | 1,177 | 36,000 |
| 2024/02/06 | 1,181 | 1,190 | 1,165 | 1,165 | 33,400 |
| 2024/02/05 | 1,200 | 1,200 | 1,182 | 1,191 | 42,900 |
| 2024/02/02 | 1,216 | 1,217 | 1,187 | 1,200 | 40,400 |
| 2024/02/01 | 1,229 | 1,229 | 1,215 | 1,217 | 34,400 |
| 2024/01/31 | 1,249 | 1,253 | 1,223 | 1,238 | 40,700 |
| 2024/01/30 | 1,270 | 1,270 | 1,245 | 1,249 | 208,000 |
| 2024/01/29 | 1,233 | 1,259 | 1,233 | 1,255 | 44,700 |
| 2024/01/26 | 1,230 | 1,249 | 1,227 | 1,232 | 40,700 |
| 2024/01/25 | 1,204 | 1,238 | 1,204 | 1,233 | 35,400 |
| 2024/01/24 | 1,219 | 1,227 | 1,204 | 1,204 | 36,700 |
| 2024/01/23 | 1,237 | 1,243 | 1,218 | 1,219 | 52,500 |
| 2024/01/22 | 1,225 | 1,233 | 1,217 | 1,225 | 26,000 |
| 2024/01/19 | 1,228 | 1,240 | 1,218 | 1,218 | 35,500 |
| 2024/01/18 | 1,215 | 1,231 | 1,214 | 1,217 | 21,900 |
| 2024/01/17 | 1,231 | 1,248 | 1,218 | 1,218 | 49,400 |
| 2024/01/16 | 1,251 | 1,251 | 1,220 | 1,224 | 62,000 |
| 2024/01/15 | 1,201 | 1,249 | 1,201 | 1,240 | 77,100 |
| 2024/01/12 | 1,178 | 1,214 | 1,178 | 1,201 | 120,900 |
| 2024/01/11 | 1,170 | 1,175 | 1,162 | 1,170 | 46,500 |
| 2024/01/10 | 1,157 | 1,168 | 1,154 | 1,166 | 43,500 |
| 2024/01/09 | 1,135 | 1,149 | 1,124 | 1,145 | 50,000 |
| 2024/01/05 | 1,100 | 1,127 | 1,100 | 1,122 | 52,000 |
| 2024/01/04 | 1,072 | 1,094 | 1,058 | 1,094 | 32,900 |