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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,102 | 1,111 | 1,101 | 1,111 | 13,600 |
| 2025/07/30 | 1,092 | 1,101 | 1,092 | 1,095 | 16,400 |
| 2025/07/29 | 1,092 | 1,092 | 1,085 | 1,092 | 14,000 |
| 2025/07/28 | 1,101 | 1,109 | 1,091 | 1,092 | 16,000 |
| 2025/07/25 | 1,103 | 1,112 | 1,096 | 1,103 | 15,800 |
| 2025/07/24 | 1,110 | 1,110 | 1,087 | 1,107 | 29,500 |
| 2025/07/23 | 1,097 | 1,101 | 1,083 | 1,101 | 30,200 |
| 2025/07/22 | 1,078 | 1,089 | 1,078 | 1,080 | 7,600 |
| 2025/07/18 | 1,080 | 1,090 | 1,080 | 1,080 | 10,500 |
| 2025/07/17 | 1,080 | 1,087 | 1,079 | 1,081 | 7,600 |
| 2025/07/16 | 1,087 | 1,092 | 1,080 | 1,080 | 6,800 |
| 2025/07/15 | 1,101 | 1,101 | 1,085 | 1,087 | 5,900 |
| 2025/07/14 | 1,095 | 1,100 | 1,086 | 1,092 | 11,500 |
| 2025/07/11 | 1,092 | 1,099 | 1,083 | 1,093 | 7,600 |
| 2025/07/10 | 1,079 | 1,082 | 1,074 | 1,074 | 25,300 |
| 2025/07/09 | 1,067 | 1,109 | 1,067 | 1,079 | 44,600 |
| 2025/07/08 | 1,068 | 1,076 | 1,065 | 1,067 | 16,600 |
| 2025/07/07 | 1,077 | 1,080 | 1,069 | 1,069 | 13,000 |
| 2025/07/04 | 1,082 | 1,093 | 1,076 | 1,076 | 10,500 |
| 2025/07/03 | 1,070 | 1,079 | 1,070 | 1,077 | 13,000 |
| 2025/07/02 | 1,081 | 1,089 | 1,075 | 1,077 | 18,800 |
| 2025/07/01 | 1,090 | 1,107 | 1,081 | 1,081 | 37,600 |
| 2025/06/30 | 1,085 | 1,109 | 1,066 | 1,109 | 45,100 |
| 2025/06/27 | 1,058 | 1,080 | 1,057 | 1,080 | 19,800 |
| 2025/06/26 | 1,040 | 1,050 | 1,038 | 1,049 | 17,900 |
| 2025/06/25 | 1,056 | 1,056 | 1,036 | 1,038 | 25,200 |
| 2025/06/24 | 1,059 | 1,062 | 1,050 | 1,055 | 18,600 |
| 2025/06/23 | 1,057 | 1,060 | 1,053 | 1,053 | 7,600 |
| 2025/06/20 | 1,062 | 1,064 | 1,055 | 1,055 | 18,900 |
| 2025/06/19 | 1,057 | 1,063 | 1,055 | 1,062 | 9,100 |
| 2025/06/18 | 1,056 | 1,064 | 1,053 | 1,061 | 11,400 |
| 2025/06/17 | 1,066 | 1,066 | 1,055 | 1,060 | 11,600 |
| 2025/06/16 | 1,055 | 1,065 | 1,055 | 1,062 | 14,300 |
| 2025/06/13 | 1,057 | 1,057 | 1,046 | 1,054 | 23,400 |
| 2025/06/12 | 1,062 | 1,065 | 1,054 | 1,059 | 12,900 |
| 2025/06/11 | 1,056 | 1,064 | 1,056 | 1,062 | 12,400 |
| 2025/06/10 | 1,059 | 1,068 | 1,055 | 1,055 | 16,100 |
| 2025/06/09 | 1,069 | 1,069 | 1,052 | 1,057 | 12,900 |
| 2025/06/06 | 1,076 | 1,077 | 1,061 | 1,069 | 21,100 |
| 2025/06/05 | 1,062 | 1,067 | 1,058 | 1,063 | 10,900 |
| 2025/06/04 | 1,055 | 1,069 | 1,055 | 1,066 | 14,000 |
| 2025/06/03 | 1,071 | 1,071 | 1,055 | 1,055 | 14,200 |
| 2025/06/02 | 1,075 | 1,077 | 1,063 | 1,071 | 15,000 |
| 2025/05/30 | 1,062 | 1,075 | 1,060 | 1,070 | 13,200 |
| 2025/05/29 | 1,077 | 1,081 | 1,069 | 1,074 | 21,200 |
| 2025/05/28 | 1,074 | 1,081 | 1,066 | 1,075 | 22,400 |
| 2025/05/27 | 1,066 | 1,072 | 1,059 | 1,067 | 15,000 |
| 2025/05/26 | 1,054 | 1,066 | 1,054 | 1,061 | 8,700 |
| 2025/05/23 | 1,053 | 1,061 | 1,049 | 1,058 | 19,000 |
| 2025/05/22 | 1,043 | 1,050 | 1,039 | 1,043 | 14,800 |
| 2025/05/21 | 1,054 | 1,057 | 1,045 | 1,057 | 22,900 |
| 2025/05/20 | 1,060 | 1,061 | 1,045 | 1,045 | 27,900 |
| 2025/05/19 | 1,051 | 1,060 | 1,051 | 1,060 | 19,600 |
| 2025/05/16 | 1,050 | 1,058 | 1,045 | 1,051 | 17,000 |
| 2025/05/15 | 1,055 | 1,064 | 1,048 | 1,055 | 16,700 |
| 2025/05/14 | 1,051 | 1,065 | 1,031 | 1,055 | 37,900 |
| 2025/05/13 | 1,056 | 1,059 | 1,048 | 1,051 | 19,100 |
| 2025/05/12 | 1,042 | 1,059 | 1,041 | 1,053 | 20,900 |
| 2025/05/09 | 1,022 | 1,043 | 1,016 | 1,042 | 29,200 |
| 2025/05/08 | 1,016 | 1,080 | 1,009 | 1,024 | 117,400 |
| 2025/05/07 | 1,007 | 1,026 | 1,005 | 1,022 | 25,600 |
| 2025/05/02 | 1,018 | 1,025 | 1,003 | 1,006 | 26,800 |
| 2025/05/01 | 1,029 | 1,034 | 1,016 | 1,017 | 21,300 |
| 2025/04/30 | 1,036 | 1,036 | 1,022 | 1,029 | 19,100 |
| 2025/04/28 | 1,042 | 1,044 | 1,028 | 1,041 | 47,200 |
| 2025/04/25 | 1,032 | 1,035 | 1,022 | 1,030 | 19,700 |
| 2025/04/24 | 1,049 | 1,049 | 1,026 | 1,032 | 18,100 |
| 2025/04/23 | 1,048 | 1,049 | 1,037 | 1,046 | 23,600 |
| 2025/04/22 | 1,021 | 1,033 | 1,021 | 1,026 | 15,200 |
| 2025/04/21 | 1,024 | 1,034 | 1,011 | 1,015 | 21,200 |
| 2025/04/18 | 992 | 1,024 | 992 | 1,024 | 36,100 |
| 2025/04/17 | 981 | 991 | 981 | 985 | 8,600 |
| 2025/04/16 | 982 | 990 | 975 | 981 | 25,800 |
| 2025/04/15 | 978 | 987 | 978 | 981 | 15,500 |
| 2025/04/14 | 980 | 987 | 970 | 981 | 31,600 |
| 2025/04/11 | 941 | 974 | 932 | 965 | 35,600 |
| 2025/04/10 | 984 | 988 | 967 | 986 | 51,500 |
| 2025/04/09 | 915 | 924 | 891 | 909 | 64,700 |
| 2025/04/08 | 887 | 942 | 887 | 930 | 48,700 |
| 2025/04/07 | 854 | 869 | 820 | 857 | 126,000 |
| 2025/04/04 | 980 | 982 | 903 | 919 | 131,600 |
| 2025/04/03 | 983 | 1,007 | 983 | 992 | 112,400 |
| 2025/04/02 | 1,026 | 1,028 | 1,014 | 1,028 | 53,700 |
| 2025/04/01 | 1,038 | 1,042 | 1,023 | 1,027 | 41,500 |
| 2025/03/31 | 1,066 | 1,069 | 1,030 | 1,030 | 102,900 |
| 2025/03/28 | 1,088 | 1,109 | 1,084 | 1,091 | 264,400 |
| 2025/03/27 | 1,104 | 1,116 | 1,100 | 1,116 | 488,300 |
| 2025/03/26 | 1,114 | 1,114 | 1,107 | 1,112 | 90,400 |
| 2025/03/25 | 1,125 | 1,125 | 1,104 | 1,109 | 121,800 |
| 2025/03/24 | 1,132 | 1,132 | 1,114 | 1,115 | 122,500 |
| 2025/03/21 | 1,130 | 1,144 | 1,124 | 1,128 | 74,600 |
| 2025/03/19 | 1,145 | 1,145 | 1,127 | 1,136 | 92,200 |
| 2025/03/18 | 1,130 | 1,148 | 1,129 | 1,143 | 59,000 |
| 2025/03/17 | 1,134 | 1,134 | 1,112 | 1,120 | 92,800 |
| 2025/03/14 | 1,111 | 1,127 | 1,102 | 1,120 | 114,500 |
| 2025/03/13 | 1,129 | 1,130 | 1,115 | 1,127 | 81,100 |
| 2025/03/12 | 1,112 | 1,132 | 1,112 | 1,130 | 57,000 |
| 2025/03/11 | 1,129 | 1,129 | 1,108 | 1,112 | 44,400 |
| 2025/03/10 | 1,146 | 1,150 | 1,134 | 1,134 | 72,700 |
| 2025/03/07 | 1,159 | 1,159 | 1,140 | 1,146 | 44,600 |
| 2025/03/06 | 1,157 | 1,171 | 1,157 | 1,167 | 32,400 |
| 2025/03/05 | 1,139 | 1,153 | 1,139 | 1,152 | 22,400 |
| 2025/03/04 | 1,138 | 1,152 | 1,124 | 1,140 | 23,200 |
| 2025/03/03 | 1,140 | 1,140 | 1,126 | 1,140 | 33,900 |
| 2025/02/28 | 1,110 | 1,125 | 1,102 | 1,119 | 30,200 |
| 2025/02/27 | 1,102 | 1,117 | 1,102 | 1,115 | 30,200 |
| 2025/02/26 | 1,107 | 1,109 | 1,098 | 1,104 | 54,200 |
| 2025/02/25 | 1,096 | 1,113 | 1,096 | 1,111 | 39,200 |
| 2025/02/21 | 1,104 | 1,120 | 1,098 | 1,105 | 73,600 |
| 2025/02/20 | 1,125 | 1,132 | 1,107 | 1,112 | 58,500 |
| 2025/02/19 | 1,143 | 1,144 | 1,127 | 1,127 | 25,800 |
| 2025/02/18 | 1,131 | 1,143 | 1,131 | 1,142 | 23,400 |
| 2025/02/17 | 1,133 | 1,141 | 1,133 | 1,135 | 12,900 |
| 2025/02/14 | 1,147 | 1,147 | 1,126 | 1,126 | 21,500 |
| 2025/02/13 | 1,133 | 1,142 | 1,127 | 1,142 | 24,600 |
| 2025/02/12 | 1,134 | 1,135 | 1,125 | 1,128 | 18,100 |
| 2025/02/10 | 1,141 | 1,142 | 1,124 | 1,125 | 40,500 |
| 2025/02/07 | 1,127 | 1,152 | 1,127 | 1,149 | 31,200 |
| 2025/02/06 | 1,102 | 1,190 | 1,102 | 1,135 | 169,300 |
| 2025/02/05 | 1,111 | 1,111 | 1,100 | 1,105 | 19,200 |
| 2025/02/04 | 1,118 | 1,118 | 1,096 | 1,096 | 22,700 |
| 2025/02/03 | 1,118 | 1,118 | 1,101 | 1,102 | 29,200 |
| 2025/01/31 | 1,150 | 1,150 | 1,123 | 1,125 | 28,600 |
| 2025/01/30 | 1,106 | 1,149 | 1,106 | 1,149 | 70,800 |
| 2025/01/29 | 1,103 | 1,109 | 1,098 | 1,103 | 48,100 |
| 2025/01/28 | 1,091 | 1,106 | 1,091 | 1,098 | 19,700 |
| 2025/01/27 | 1,093 | 1,101 | 1,087 | 1,097 | 25,400 |
| 2025/01/24 | 1,088 | 1,091 | 1,073 | 1,081 | 67,300 |
| 2025/01/23 | 1,098 | 1,098 | 1,087 | 1,088 | 48,500 |
| 2025/01/22 | 1,091 | 1,102 | 1,085 | 1,095 | 72,200 |
| 2025/01/21 | 1,099 | 1,104 | 1,083 | 1,085 | 88,200 |
| 2025/01/20 | 1,086 | 1,098 | 1,086 | 1,094 | 101,200 |
| 2025/01/17 | 1,082 | 1,091 | 1,078 | 1,083 | 81,100 |
| 2025/01/16 | 1,108 | 1,130 | 1,098 | 1,098 | 85,100 |
| 2025/01/15 | 1,094 | 1,113 | 1,086 | 1,101 | 52,100 |
| 2025/01/14 | 1,095 | 1,105 | 1,082 | 1,088 | 97,000 |
| 2025/01/10 | 1,105 | 1,115 | 1,095 | 1,095 | 126,100 |
| 2025/01/09 | 1,131 | 1,141 | 1,111 | 1,111 | 49,200 |
| 2025/01/08 | 1,130 | 1,142 | 1,130 | 1,131 | 24,700 |
| 2025/01/07 | 1,142 | 1,142 | 1,125 | 1,131 | 73,900 |
| 2025/01/06 | 1,152 | 1,153 | 1,130 | 1,130 | 88,100 |
| 2024/12/30 | 1,170 | 1,170 | 1,148 | 1,152 | 52,100 |
| 2024/12/27 | 1,153 | 1,171 | 1,153 | 1,165 | 57,600 |
| 2024/12/26 | 1,133 | 1,153 | 1,133 | 1,149 | 63,800 |
| 2024/12/25 | 1,135 | 1,138 | 1,121 | 1,138 | 46,100 |
| 2024/12/24 | 1,164 | 1,164 | 1,130 | 1,136 | 57,300 |
| 2024/12/23 | 1,146 | 1,166 | 1,146 | 1,166 | 36,500 |
| 2024/12/20 | 1,151 | 1,160 | 1,141 | 1,141 | 33,800 |
| 2024/12/19 | 1,154 | 1,167 | 1,148 | 1,150 | 21,000 |
| 2024/12/18 | 1,161 | 1,177 | 1,161 | 1,161 | 12,200 |
| 2024/12/17 | 1,159 | 1,166 | 1,156 | 1,164 | 15,200 |
| 2024/12/16 | 1,146 | 1,160 | 1,146 | 1,150 | 11,300 |
| 2024/12/13 | 1,154 | 1,170 | 1,147 | 1,151 | 24,400 |
| 2024/12/12 | 1,144 | 1,177 | 1,141 | 1,174 | 37,300 |
| 2024/12/11 | 1,130 | 1,143 | 1,130 | 1,138 | 26,000 |
| 2024/12/10 | 1,149 | 1,149 | 1,130 | 1,130 | 22,400 |
| 2024/12/09 | 1,144 | 1,151 | 1,129 | 1,135 | 23,500 |
| 2024/12/06 | 1,138 | 1,146 | 1,133 | 1,146 | 16,600 |
| 2024/12/05 | 1,129 | 1,145 | 1,129 | 1,141 | 19,300 |
| 2024/12/04 | 1,154 | 1,162 | 1,128 | 1,129 | 14,000 |
| 2024/12/03 | 1,115 | 1,163 | 1,115 | 1,154 | 33,400 |
| 2024/12/02 | 1,125 | 1,129 | 1,120 | 1,120 | 13,100 |
| 2024/11/29 | 1,131 | 1,140 | 1,124 | 1,124 | 15,800 |
| 2024/11/28 | 1,121 | 1,134 | 1,121 | 1,127 | 21,500 |
| 2024/11/27 | 1,138 | 1,146 | 1,122 | 1,124 | 27,500 |
| 2024/11/26 | 1,156 | 1,156 | 1,141 | 1,143 | 11,300 |
| 2024/11/25 | 1,168 | 1,171 | 1,156 | 1,156 | 10,600 |
| 2024/11/22 | 1,159 | 1,165 | 1,154 | 1,161 | 19,600 |
| 2024/11/21 | 1,137 | 1,158 | 1,134 | 1,154 | 17,800 |
| 2024/11/20 | 1,142 | 1,146 | 1,135 | 1,138 | 8,000 |
| 2024/11/19 | 1,133 | 1,143 | 1,128 | 1,142 | 10,400 |
| 2024/11/18 | 1,130 | 1,145 | 1,124 | 1,130 | 13,300 |
| 2024/11/15 | 1,145 | 1,146 | 1,133 | 1,137 | 11,300 |
| 2024/11/14 | 1,134 | 1,145 | 1,129 | 1,131 | 11,900 |
| 2024/11/13 | 1,141 | 1,150 | 1,127 | 1,134 | 24,600 |
| 2024/11/12 | 1,154 | 1,159 | 1,127 | 1,133 | 25,900 |
| 2024/11/11 | 1,152 | 1,154 | 1,134 | 1,144 | 18,100 |
| 2024/11/08 | 1,193 | 1,211 | 1,144 | 1,160 | 26,500 |
| 2024/11/07 | 1,150 | 1,229 | 1,150 | 1,187 | 79,600 |
| 2024/11/06 | 1,142 | 1,150 | 1,135 | 1,149 | 22,200 |
| 2024/11/05 | 1,130 | 1,156 | 1,100 | 1,119 | 57,200 |
| 2024/11/01 | 1,141 | 1,142 | 1,130 | 1,130 | 22,000 |
| 2024/10/31 | 1,155 | 1,165 | 1,150 | 1,159 | 22,200 |
| 2024/10/30 | 1,160 | 1,169 | 1,142 | 1,155 | 177,400 |
| 2024/10/29 | 1,160 | 1,160 | 1,140 | 1,154 | 21,700 |
| 2024/10/28 | 1,144 | 1,171 | 1,140 | 1,156 | 16,300 |
| 2024/10/25 | 1,170 | 1,172 | 1,143 | 1,144 | 25,100 |
| 2024/10/24 | 1,162 | 1,170 | 1,149 | 1,170 | 30,800 |
| 2024/10/23 | 1,193 | 1,193 | 1,164 | 1,169 | 27,700 |
| 2024/10/22 | 1,197 | 1,198 | 1,184 | 1,190 | 21,100 |
| 2024/10/21 | 1,216 | 1,216 | 1,188 | 1,197 | 15,700 |
| 2024/10/18 | 1,223 | 1,224 | 1,191 | 1,201 | 21,000 |
| 2024/10/17 | 1,225 | 1,233 | 1,218 | 1,223 | 34,700 |
| 2024/10/16 | 1,198 | 1,247 | 1,197 | 1,232 | 54,200 |
| 2024/10/15 | 1,207 | 1,208 | 1,195 | 1,201 | 33,500 |
| 2024/10/11 | 1,188 | 1,204 | 1,180 | 1,203 | 28,500 |
| 2024/10/10 | 1,192 | 1,192 | 1,170 | 1,185 | 17,000 |
| 2024/10/09 | 1,196 | 1,202 | 1,186 | 1,194 | 26,600 |
| 2024/10/08 | 1,204 | 1,208 | 1,186 | 1,189 | 25,500 |
| 2024/10/07 | 1,214 | 1,222 | 1,201 | 1,215 | 34,900 |