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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,075 | 1,090 | 1,071 | 1,083 | 368,500 |
| 2026/03/26 | 1,091 | 1,094 | 1,071 | 1,080 | 107,300 |
| 2026/03/25 | 1,092 | 1,098 | 1,089 | 1,090 | 76,800 |
| 2026/03/24 | 1,075 | 1,092 | 1,066 | 1,078 | 68,400 |
| 2026/03/23 | 1,072 | 1,072 | 1,035 | 1,047 | 123,000 |
| 2026/03/19 | 1,108 | 1,108 | 1,077 | 1,077 | 122,200 |
| 2026/03/18 | 1,123 | 1,127 | 1,117 | 1,120 | 51,700 |
| 2026/03/17 | 1,114 | 1,124 | 1,101 | 1,104 | 94,800 |
| 2026/03/16 | 1,112 | 1,115 | 1,094 | 1,099 | 95,700 |
| 2026/03/13 | 1,102 | 1,126 | 1,102 | 1,103 | 86,900 |
| 2026/03/12 | 1,126 | 1,128 | 1,102 | 1,108 | 61,900 |
| 2026/03/11 | 1,135 | 1,142 | 1,126 | 1,134 | 36,800 |
| 2026/03/10 | 1,135 | 1,135 | 1,118 | 1,121 | 61,400 |
| 2026/03/09 | 1,090 | 1,106 | 1,081 | 1,105 | 125,800 |
| 2026/03/06 | 1,135 | 1,146 | 1,122 | 1,144 | 81,000 |
| 2026/03/05 | 1,136 | 1,160 | 1,132 | 1,137 | 81,600 |
| 2026/03/04 | 1,155 | 1,171 | 1,090 | 1,106 | 208,500 |
| 2026/03/03 | 1,188 | 1,193 | 1,171 | 1,179 | 107,600 |
| 2026/03/02 | 1,223 | 1,223 | 1,190 | 1,193 | 110,700 |
| 2026/02/27 | 1,210 | 1,232 | 1,209 | 1,226 | 74,200 |
| 2026/02/26 | 1,204 | 1,206 | 1,196 | 1,202 | 75,300 |
| 2026/02/25 | 1,215 | 1,215 | 1,193 | 1,195 | 104,400 |
| 2026/02/24 | 1,192 | 1,218 | 1,185 | 1,213 | 74,600 |
| 2026/02/20 | 1,191 | 1,199 | 1,184 | 1,184 | 64,200 |
| 2026/02/19 | 1,198 | 1,201 | 1,191 | 1,196 | 55,700 |
| 2026/02/18 | 1,194 | 1,202 | 1,192 | 1,193 | 52,200 |
| 2026/02/17 | 1,185 | 1,196 | 1,178 | 1,190 | 44,700 |
| 2026/02/16 | 1,196 | 1,196 | 1,180 | 1,185 | 56,700 |
| 2026/02/13 | 1,201 | 1,201 | 1,181 | 1,190 | 62,900 |
| 2026/02/12 | 1,176 | 1,213 | 1,176 | 1,197 | 109,400 |
| 2026/02/10 | 1,179 | 1,195 | 1,175 | 1,176 | 83,200 |
| 2026/02/09 | 1,179 | 1,183 | 1,161 | 1,179 | 96,800 |
| 2026/02/06 | 1,152 | 1,171 | 1,134 | 1,165 | 161,500 |
| 2026/02/05 | 1,220 | 1,226 | 1,135 | 1,161 | 289,900 |
| 2026/02/04 | 1,174 | 1,207 | 1,174 | 1,194 | 118,700 |
| 2026/02/03 | 1,168 | 1,177 | 1,160 | 1,171 | 91,100 |
| 2026/02/02 | 1,185 | 1,193 | 1,157 | 1,157 | 94,100 |
| 2026/01/30 | 1,158 | 1,169 | 1,152 | 1,168 | 81,400 |
| 2026/01/29 | 1,150 | 1,159 | 1,131 | 1,157 | 152,700 |
| 2026/01/28 | 1,140 | 1,153 | 1,133 | 1,146 | 89,300 |
| 2026/01/27 | 1,136 | 1,144 | 1,126 | 1,140 | 62,400 |
| 2026/01/26 | 1,153 | 1,163 | 1,141 | 1,144 | 141,700 |
| 2026/01/23 | 1,187 | 1,191 | 1,162 | 1,167 | 123,500 |
| 2026/01/22 | 1,156 | 1,191 | 1,151 | 1,191 | 246,600 |
| 2026/01/21 | 1,140 | 1,140 | 1,123 | 1,135 | 82,800 |
| 2026/01/20 | 1,160 | 1,160 | 1,144 | 1,148 | 73,500 |
| 2026/01/19 | 1,172 | 1,172 | 1,150 | 1,157 | 123,500 |
| 2026/01/16 | 1,147 | 1,170 | 1,147 | 1,167 | 145,200 |
| 2026/01/15 | 1,147 | 1,155 | 1,145 | 1,155 | 56,000 |
| 2026/01/14 | 1,149 | 1,153 | 1,141 | 1,150 | 45,200 |
| 2026/01/13 | 1,140 | 1,151 | 1,124 | 1,145 | 80,400 |
| 2026/01/09 | 1,125 | 1,128 | 1,119 | 1,121 | 39,800 |
| 2026/01/08 | 1,123 | 1,128 | 1,112 | 1,112 | 94,200 |
| 2026/01/07 | 1,121 | 1,134 | 1,117 | 1,120 | 67,300 |
| 2026/01/06 | 1,110 | 1,135 | 1,110 | 1,128 | 77,400 |
| 2026/01/05 | 1,092 | 1,102 | 1,087 | 1,100 | 86,500 |
| 2025/12/30 | 1,088 | 1,090 | 1,081 | 1,083 | 97,400 |
| 2025/12/29 | 1,086 | 1,096 | 1,082 | 1,089 | 129,800 |
| 2025/12/26 | 1,074 | 1,082 | 1,073 | 1,080 | 39,500 |
| 2025/12/25 | 1,077 | 1,079 | 1,073 | 1,074 | 33,800 |
| 2025/12/24 | 1,079 | 1,083 | 1,069 | 1,071 | 61,000 |
| 2025/12/23 | 1,065 | 1,080 | 1,065 | 1,078 | 50,300 |
| 2025/12/22 | 1,055 | 1,066 | 1,054 | 1,063 | 42,400 |
| 2025/12/19 | 1,048 | 1,054 | 1,041 | 1,051 | 43,600 |
| 2025/12/18 | 1,042 | 1,048 | 1,040 | 1,047 | 40,600 |
| 2025/12/17 | 1,043 | 1,043 | 1,030 | 1,043 | 49,700 |
| 2025/12/16 | 1,046 | 1,046 | 1,031 | 1,031 | 45,300 |
| 2025/12/15 | 1,035 | 1,048 | 1,035 | 1,046 | 71,500 |
| 2025/12/12 | 1,032 | 1,036 | 1,028 | 1,032 | 68,200 |
| 2025/12/11 | 1,026 | 1,029 | 1,012 | 1,012 | 45,700 |
| 2025/12/10 | 1,020 | 1,026 | 1,018 | 1,025 | 43,600 |
| 2025/12/09 | 1,030 | 1,030 | 1,013 | 1,015 | 29,900 |
| 2025/12/08 | 1,020 | 1,030 | 1,020 | 1,027 | 52,000 |
| 2025/12/05 | 1,022 | 1,026 | 1,015 | 1,015 | 41,600 |
| 2025/12/04 | 1,016 | 1,026 | 1,013 | 1,026 | 55,800 |
| 2025/12/03 | 1,020 | 1,024 | 1,003 | 1,008 | 80,000 |
| 2025/12/02 | 1,035 | 1,036 | 1,022 | 1,025 | 39,800 |
| 2025/12/01 | 1,037 | 1,039 | 1,031 | 1,038 | 75,800 |
| 2025/11/28 | 1,019 | 1,030 | 1,016 | 1,029 | 63,100 |
| 2025/11/27 | 1,024 | 1,024 | 1,015 | 1,019 | 42,100 |
| 2025/11/26 | 1,019 | 1,022 | 1,017 | 1,022 | 47,000 |
| 2025/11/25 | 1,018 | 1,019 | 1,011 | 1,018 | 37,600 |
| 2025/11/21 | 1,009 | 1,018 | 1,009 | 1,018 | 65,800 |
| 2025/11/20 | 1,006 | 1,016 | 1,006 | 1,014 | 68,200 |
| 2025/11/19 | 1,002 | 1,010 | 996 | 996 | 54,700 |
| 2025/11/18 | 1,012 | 1,016 | 1,001 | 1,003 | 54,700 |
| 2025/11/17 | 1,020 | 1,022 | 1,013 | 1,015 | 54,000 |
| 2025/11/14 | 1,014 | 1,020 | 1,011 | 1,020 | 49,700 |
| 2025/11/13 | 1,023 | 1,030 | 1,014 | 1,016 | 47,400 |
| 2025/11/12 | 998 | 1,024 | 998 | 1,023 | 79,600 |
| 2025/11/11 | 1,011 | 1,011 | 994 | 1,001 | 53,700 |
| 2025/11/10 | 1,010 | 1,010 | 1,001 | 1,010 | 73,100 |
| 2025/11/07 | 1,000 | 1,011 | 999 | 1,007 | 102,200 |
| 2025/11/06 | 985 | 1,028 | 977 | 1,004 | 263,500 |
| 2025/11/05 | 992 | 995 | 975 | 982 | 113,200 |
| 2025/11/04 | 998 | 1,000 | 990 | 990 | 50,500 |
| 2025/10/31 | 1,001 | 1,001 | 990 | 1,000 | 55,400 |
| 2025/10/30 | 982 | 996 | 982 | 992 | 69,200 |
| 2025/10/29 | 993 | 994 | 981 | 981 | 91,400 |
| 2025/10/28 | 1,012 | 1,012 | 987 | 989 | 116,700 |
| 2025/10/27 | 1,007 | 1,013 | 1,005 | 1,013 | 56,000 |
| 2025/10/24 | 1,019 | 1,020 | 1,000 | 1,000 | 74,200 |
| 2025/10/23 | 1,022 | 1,024 | 1,017 | 1,018 | 44,200 |
| 2025/10/22 | 1,003 | 1,022 | 1,000 | 1,022 | 75,500 |
| 2025/10/21 | 1,008 | 1,012 | 1,000 | 1,003 | 132,600 |
| 2025/10/20 | 1,000 | 1,010 | 1,000 | 1,008 | 59,900 |
| 2025/10/17 | 1,005 | 1,005 | 993 | 995 | 54,600 |
| 2025/10/16 | 1,008 | 1,013 | 1,001 | 1,003 | 46,000 |
| 2025/10/15 | 1,010 | 1,014 | 1,004 | 1,011 | 35,800 |
| 2025/10/14 | 994 | 1,006 | 984 | 1,000 | 103,400 |
| 2025/10/10 | 1,025 | 1,025 | 1,001 | 1,004 | 93,500 |
| 2025/10/09 | 1,028 | 1,033 | 1,026 | 1,032 | 29,500 |
| 2025/10/08 | 1,034 | 1,040 | 1,026 | 1,026 | 31,600 |
| 2025/10/07 | 1,044 | 1,044 | 1,035 | 1,035 | 32,600 |
| 2025/10/06 | 1,050 | 1,050 | 1,038 | 1,044 | 52,100 |
| 2025/10/03 | 1,020 | 1,035 | 1,020 | 1,030 | 33,500 |
| 2025/10/02 | 1,022 | 1,031 | 1,017 | 1,018 | 38,100 |
| 2025/10/01 | 1,055 | 1,055 | 1,019 | 1,022 | 79,900 |
| 2025/09/30 | 1,071 | 1,071 | 1,052 | 1,054 | 50,600 |
| 2025/09/29 | 1,082 | 1,083 | 1,074 | 1,074 | 49,500 |
| 2025/09/26 | 1,093 | 1,103 | 1,092 | 1,103 | 57,900 |
| 2025/09/25 | 1,090 | 1,094 | 1,087 | 1,092 | 22,400 |
| 2025/09/24 | 1,094 | 1,095 | 1,084 | 1,086 | 29,200 |
| 2025/09/22 | 1,094 | 1,099 | 1,089 | 1,094 | 25,000 |
| 2025/09/19 | 1,092 | 1,100 | 1,085 | 1,093 | 47,300 |
| 2025/09/18 | 1,093 | 1,093 | 1,084 | 1,092 | 19,700 |
| 2025/09/17 | 1,094 | 1,095 | 1,087 | 1,089 | 25,100 |
| 2025/09/16 | 1,093 | 1,101 | 1,091 | 1,101 | 21,700 |
| 2025/09/12 | 1,082 | 1,099 | 1,078 | 1,093 | 60,900 |
| 2025/09/11 | 1,111 | 1,111 | 1,078 | 1,078 | 87,700 |
| 2025/09/10 | 1,127 | 1,127 | 1,108 | 1,112 | 30,800 |
| 2025/09/09 | 1,119 | 1,129 | 1,116 | 1,124 | 27,600 |
| 2025/09/08 | 1,116 | 1,119 | 1,112 | 1,117 | 8,100 |
| 2025/09/05 | 1,118 | 1,118 | 1,111 | 1,114 | 11,800 |
| 2025/09/04 | 1,112 | 1,118 | 1,110 | 1,118 | 15,100 |
| 2025/09/03 | 1,118 | 1,119 | 1,110 | 1,112 | 18,900 |
| 2025/09/02 | 1,109 | 1,116 | 1,109 | 1,111 | 22,600 |
| 2025/09/01 | 1,110 | 1,116 | 1,106 | 1,109 | 34,100 |
| 2025/08/29 | 1,114 | 1,115 | 1,108 | 1,110 | 18,900 |
| 2025/08/28 | 1,114 | 1,117 | 1,111 | 1,115 | 9,100 |
| 2025/08/27 | 1,106 | 1,119 | 1,100 | 1,112 | 28,100 |
| 2025/08/26 | 1,110 | 1,116 | 1,105 | 1,105 | 19,600 |
| 2025/08/25 | 1,127 | 1,127 | 1,112 | 1,117 | 12,500 |
| 2025/08/22 | 1,135 | 1,137 | 1,127 | 1,127 | 14,500 |
| 2025/08/21 | 1,125 | 1,135 | 1,123 | 1,131 | 19,700 |
| 2025/08/20 | 1,114 | 1,136 | 1,111 | 1,126 | 20,800 |
| 2025/08/19 | 1,119 | 1,120 | 1,112 | 1,114 | 10,700 |
| 2025/08/18 | 1,106 | 1,124 | 1,100 | 1,121 | 17,700 |
| 2025/08/15 | 1,110 | 1,110 | 1,098 | 1,110 | 19,700 |
| 2025/08/14 | 1,100 | 1,107 | 1,092 | 1,104 | 24,900 |
| 2025/08/13 | 1,121 | 1,121 | 1,111 | 1,112 | 14,300 |
| 2025/08/12 | 1,136 | 1,139 | 1,116 | 1,124 | 25,300 |
| 2025/08/08 | 1,124 | 1,143 | 1,121 | 1,136 | 24,200 |
| 2025/08/07 | 1,105 | 1,121 | 1,104 | 1,121 | 12,600 |
| 2025/08/06 | 1,092 | 1,109 | 1,092 | 1,107 | 15,500 |
| 2025/08/05 | 1,092 | 1,094 | 1,082 | 1,085 | 13,100 |
| 2025/08/04 | 1,075 | 1,091 | 1,075 | 1,082 | 25,700 |
| 2025/08/01 | 1,114 | 1,126 | 1,062 | 1,100 | 71,600 |
| 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 |