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 |
---|---|---|---|---|---|
1986/12/27 | 580 | 580 | 580 | 580 | 1,000 |
1986/12/25 | 570 | 570 | 565 | 570 | 19,000 |
1986/12/24 | 570 | 580 | 570 | 570 | 45,000 |
1986/12/23 | 600 | 600 | 600 | 600 | 5,000 |
1986/12/22 | 589 | 589 | 589 | 589 | 4,000 |
1986/12/19 | 599 | 599 | 599 | 599 | 2,000 |
1986/12/17 | 629 | 629 | 629 | 629 | 1,000 |
1986/12/16 | 615 | 630 | 615 | 630 | 4,000 |
1986/12/09 | 635 | 635 | 635 | 635 | 3,000 |
1986/12/08 | 636 | 636 | 636 | 636 | 11,000 |
1986/12/06 | 629 | 629 | 629 | 629 | 23,000 |
1986/12/03 | 619 | 620 | 619 | 620 | 51,000 |
1986/11/29 | 629 | 629 | 629 | 629 | 1,000 |
1986/11/26 | 630 | 630 | 630 | 630 | 1,000 |
1986/11/25 | 639 | 639 | 635 | 635 | 49,000 |
1986/11/22 | 620 | 620 | 620 | 620 | 5,000 |
1986/11/19 | 640 | 640 | 640 | 640 | 3,000 |
1986/11/18 | 640 | 640 | 640 | 640 | 3,000 |
1986/11/13 | 650 | 650 | 650 | 650 | 1,000 |
1986/11/12 | 650 | 650 | 650 | 650 | 7,000 |
1986/11/11 | 665 | 680 | 664 | 670 | 29,000 |
1986/11/06 | 649 | 665 | 649 | 665 | 6,000 |
1986/11/05 | 660 | 669 | 660 | 669 | 5,000 |
1986/11/04 | 670 | 670 | 650 | 670 | 41,000 |
1986/11/01 | 639 | 669 | 638 | 669 | 34,000 |
1986/10/31 | 655 | 668 | 655 | 668 | 14,000 |
1986/10/30 | 639 | 644 | 639 | 639 | 6,000 |
1986/10/29 | 641 | 642 | 641 | 642 | 6,000 |
1986/10/28 | 650 | 654 | 641 | 654 | 30,000 |
1986/10/27 | 643 | 650 | 640 | 650 | 10,000 |
1986/10/25 | 655 | 655 | 645 | 653 | 10,000 |
1986/10/24 | 650 | 654 | 650 | 654 | 13,000 |
1986/10/23 | 655 | 660 | 650 | 660 | 31,000 |
1986/10/22 | 650 | 660 | 650 | 660 | 69,000 |
1986/10/21 | 643 | 650 | 630 | 650 | 11,000 |
1986/10/17 | 644 | 650 | 642 | 650 | 25,000 |
1986/10/16 | 630 | 644 | 630 | 644 | 3,000 |
1986/10/15 | 638 | 642 | 630 | 630 | 24,000 |
1986/10/14 | 620 | 640 | 620 | 640 | 31,000 |
1986/10/13 | 590 | 601 | 590 | 601 | 23,000 |
1986/10/09 | 600 | 600 | 600 | 600 | 24,000 |
1986/10/03 | 642 | 642 | 642 | 642 | 1,000 |
1986/10/02 | 645 | 645 | 645 | 645 | 13,000 |
1986/09/30 | 650 | 650 | 639 | 650 | 22,000 |
1986/09/29 | 650 | 650 | 650 | 650 | 3,000 |
1986/09/27 | 637 | 637 | 636 | 636 | 5,000 |
1986/09/25 | 650 | 650 | 650 | 650 | 27,000 |
1986/09/24 | 640 | 650 | 640 | 650 | 13,000 |
1986/09/19 | 640 | 640 | 640 | 640 | 2,000 |
1986/09/17 | 640 | 640 | 630 | 640 | 8,000 |
1986/09/16 | 650 | 660 | 650 | 660 | 38,000 |
1986/09/12 | 639 | 660 | 638 | 660 | 34,000 |
1986/09/11 | 640 | 640 | 640 | 640 | 14,000 |
1986/09/10 | 637 | 640 | 630 | 630 | 17,000 |
1986/09/09 | 600 | 640 | 600 | 640 | 9,000 |
1986/09/08 | 599 | 610 | 599 | 610 | 6,000 |
1986/09/05 | 599 | 600 | 590 | 600 | 12,000 |
1986/09/03 | 599 | 599 | 599 | 599 | 4,000 |
1986/09/02 | 600 | 600 | 600 | 600 | 8,000 |
1986/09/01 | 590 | 590 | 590 | 590 | 4,000 |
1986/08/30 | 590 | 590 | 590 | 590 | 4,000 |
1986/08/29 | 600 | 600 | 600 | 600 | 3,000 |
1986/08/28 | 600 | 600 | 600 | 600 | 7,000 |
1986/08/27 | 600 | 600 | 600 | 600 | 5,000 |
1986/08/26 | 600 | 600 | 600 | 600 | 7,000 |
1986/08/25 | 600 | 600 | 600 | 600 | 3,000 |
1986/08/23 | 590 | 590 | 590 | 590 | 1,000 |
1986/08/22 | 590 | 590 | 590 | 590 | 11,000 |
1986/08/20 | 600 | 600 | 600 | 600 | 3,000 |
1986/08/19 | 590 | 600 | 590 | 600 | 5,000 |
1986/08/18 | 601 | 607 | 600 | 600 | 7,000 |
1986/08/15 | 600 | 600 | 590 | 590 | 6,000 |
1986/08/14 | 617 | 617 | 613 | 613 | 3,000 |
1986/08/12 | 617 | 617 | 617 | 617 | 1,000 |
1986/08/11 | 616 | 616 | 616 | 616 | 1,000 |
1986/08/08 | 615 | 615 | 615 | 615 | 7,000 |
1986/08/05 | 612 | 612 | 612 | 612 | 2,000 |
1986/08/04 | 611 | 611 | 610 | 610 | 3,000 |
1986/08/02 | 610 | 610 | 610 | 610 | 2,000 |
1986/08/01 | 620 | 620 | 620 | 620 | 6,000 |
1986/07/31 | 620 | 620 | 620 | 620 | 1,000 |
1986/07/30 | 651 | 651 | 631 | 631 | 9,000 |
1986/07/28 | 651 | 651 | 651 | 651 | 5,000 |
1986/07/26 | 651 | 651 | 651 | 651 | 1,000 |
1986/07/25 | 655 | 655 | 650 | 650 | 6,000 |
1986/07/24 | 650 | 650 | 650 | 650 | 23,000 |
1986/07/23 | 650 | 650 | 650 | 650 | 10,000 |
1986/07/21 | 651 | 651 | 650 | 650 | 11,000 |
1986/07/19 | 652 | 652 | 651 | 651 | 6,000 |
1986/07/18 | 660 | 660 | 650 | 651 | 6,000 |
1986/07/17 | 660 | 660 | 660 | 660 | 8,000 |
1986/07/15 | 661 | 670 | 660 | 670 | 10,000 |
1986/07/14 | 670 | 670 | 670 | 670 | 3,000 |
1986/07/11 | 675 | 675 | 670 | 670 | 7,000 |
1986/07/10 | 675 | 675 | 671 | 675 | 29,000 |
1986/07/09 | 676 | 676 | 676 | 676 | 3,000 |
1986/07/07 | 675 | 684 | 675 | 675 | 10,000 |
1986/07/05 | 680 | 680 | 675 | 676 | 20,000 |
1986/07/04 | 672 | 680 | 672 | 675 | 23,000 |
1986/07/03 | 660 | 670 | 658 | 662 | 82,000 |
1986/07/02 | 656 | 656 | 655 | 655 | 26,000 |
1986/07/01 | 655 | 655 | 655 | 655 | 5,000 |
1986/06/30 | 653 | 655 | 653 | 655 | 5,000 |
1986/06/27 | 653 | 653 | 652 | 652 | 5,000 |
1986/06/26 | 652 | 655 | 650 | 655 | 9,000 |
1986/06/25 | 655 | 655 | 650 | 650 | 42,000 |
1986/06/24 | 655 | 655 | 655 | 655 | 9,000 |
1986/06/23 | 655 | 655 | 650 | 650 | 4,000 |
1986/06/21 | 650 | 653 | 650 | 650 | 15,000 |
1986/06/20 | 650 | 653 | 650 | 653 | 20,000 |
1986/06/19 | 659 | 660 | 652 | 652 | 42,000 |
1986/06/18 | 651 | 659 | 650 | 659 | 6,000 |
1986/06/17 | 654 | 659 | 654 | 659 | 6,000 |
1986/06/16 | 646 | 655 | 646 | 654 | 9,000 |
1986/06/13 | 640 | 645 | 640 | 641 | 16,000 |
1986/06/12 | 637 | 637 | 637 | 637 | 5,000 |
1986/06/11 | 637 | 638 | 637 | 638 | 4,000 |
1986/06/10 | 636 | 638 | 636 | 638 | 2,000 |
1986/06/09 | 640 | 640 | 635 | 635 | 3,000 |
1986/06/07 | 636 | 640 | 635 | 635 | 3,000 |
1986/06/05 | 635 | 635 | 635 | 635 | 10,000 |
1986/06/04 | 636 | 636 | 635 | 635 | 19,000 |
1986/06/03 | 637 | 637 | 636 | 636 | 32,000 |
1986/06/02 | 636 | 636 | 635 | 635 | 10,000 |
1986/05/31 | 636 | 636 | 636 | 636 | 4,000 |
1986/05/30 | 636 | 636 | 635 | 635 | 18,000 |
1986/05/29 | 627 | 640 | 627 | 635 | 14,000 |
1986/05/28 | 635 | 635 | 623 | 635 | 29,000 |
1986/05/27 | 640 | 640 | 640 | 640 | 1,000 |
1986/05/26 | 635 | 640 | 633 | 633 | 3,000 |
1986/05/23 | 635 | 635 | 635 | 635 | 18,000 |
1986/05/22 | 635 | 635 | 633 | 633 | 15,000 |
1986/05/21 | 634 | 635 | 633 | 635 | 13,000 |
1986/05/20 | 640 | 640 | 631 | 632 | 6,000 |
1986/05/19 | 630 | 630 | 630 | 630 | 2,000 |
1986/05/17 | 630 | 630 | 630 | 630 | 3,000 |
1986/05/16 | 640 | 640 | 626 | 626 | 13,000 |
1986/05/15 | 625 | 640 | 625 | 640 | 5,000 |
1986/05/14 | 626 | 630 | 626 | 626 | 12,000 |
1986/05/13 | 630 | 630 | 626 | 626 | 3,000 |
1986/05/12 | 630 | 630 | 630 | 630 | 15,000 |
1986/05/09 | 635 | 635 | 624 | 625 | 8,000 |
1986/05/08 | 640 | 640 | 635 | 635 | 9,000 |
1986/05/07 | 649 | 649 | 640 | 640 | 3,000 |
1986/05/06 | 635 | 635 | 635 | 635 | 2,000 |
1986/05/02 | 655 | 655 | 655 | 655 | 7,000 |
1986/05/01 | 655 | 656 | 655 | 656 | 3,000 |
1986/04/30 | 665 | 665 | 655 | 655 | 8,000 |
1986/04/28 | 660 | 660 | 660 | 660 | 1,000 |
1986/04/26 | 665 | 666 | 665 | 665 | 14,000 |
1986/04/25 | 665 | 665 | 662 | 665 | 19,000 |
1986/04/24 | 661 | 665 | 661 | 661 | 24,000 |
1986/04/23 | 670 | 670 | 664 | 664 | 4,000 |
1986/04/22 | 665 | 665 | 665 | 665 | 18,000 |
1986/04/21 | 670 | 670 | 670 | 670 | 40,000 |
1986/04/19 | 658 | 670 | 658 | 670 | 32,000 |
1986/04/18 | 670 | 670 | 659 | 670 | 48,000 |
1986/04/17 | 656 | 670 | 656 | 670 | 21,000 |
1986/04/16 | 670 | 670 | 655 | 670 | 56,000 |
1986/04/15 | 665 | 670 | 665 | 670 | 12,000 |
1986/04/14 | 660 | 665 | 660 | 665 | 65,000 |
1986/04/11 | 660 | 660 | 660 | 660 | 21,000 |
1986/04/10 | 659 | 659 | 659 | 659 | 2,000 |
1986/04/09 | 660 | 660 | 660 | 660 | 1,000 |
1986/04/08 | 662 | 666 | 660 | 666 | 15,000 |
1986/04/05 | 682 | 682 | 682 | 682 | 2,000 |
1986/04/04 | 683 | 683 | 683 | 683 | 6,000 |
1986/04/02 | 684 | 684 | 684 | 684 | 4,000 |
1986/04/01 | 685 | 685 | 685 | 685 | 1,000 |
1986/03/31 | 685 | 685 | 685 | 685 | 2,000 |
1986/03/29 | 686 | 686 | 686 | 686 | 5,000 |
1986/03/28 | 656 | 656 | 656 | 656 | 5,000 |
1986/03/27 | 643 | 643 | 643 | 643 | 5,000 |
1986/03/27 | 1 -> 1.15 分割 | ||||
1986/03/26 | 750 | 750 | 720 | 745 | 116,000 |
1986/03/25 | 769 | 770 | 755 | 760 | 72,000 |
1986/03/24 | 770 | 775 | 764 | 764 | 181,000 |
1986/03/22 | 767 | 770 | 766 | 766 | 47,000 |
1986/03/20 | 766 | 770 | 765 | 766 | 166,000 |
1986/03/19 | 766 | 770 | 766 | 767 | 77,000 |
1986/03/18 | 760 | 770 | 760 | 769 | 59,000 |
1986/03/17 | 756 | 760 | 756 | 760 | 61,000 |
1986/03/15 | 770 | 770 | 755 | 755 | 72,000 |
1986/03/14 | 770 | 770 | 768 | 770 | 99,000 |
1986/03/13 | 768 | 770 | 768 | 770 | 106,000 |
1986/03/12 | 770 | 771 | 768 | 768 | 193,000 |
1986/03/11 | 770 | 770 | 760 | 768 | 269,000 |
1986/03/10 | 770 | 770 | 769 | 770 | 95,000 |
1986/03/07 | 770 | 774 | 762 | 770 | 166,000 |
1986/03/06 | 770 | 778 | 761 | 770 | 58,000 |
1986/03/05 | 775 | 782 | 770 | 778 | 110,000 |
1986/03/04 | 769 | 779 | 769 | 775 | 81,000 |
1986/03/03 | 770 | 770 | 759 | 759 | 76,000 |
1986/03/01 | 776 | 776 | 760 | 770 | 29,000 |
1986/02/28 | 778 | 780 | 776 | 776 | 116,000 |
1986/02/27 | 760 | 779 | 760 | 778 | 118,000 |
1986/02/26 | 751 | 760 | 750 | 760 | 200,000 |
1986/02/25 | 759 | 759 | 753 | 753 | 34,000 |
1986/02/24 | 765 | 765 | 751 | 751 | 67,000 |
1986/02/22 | 766 | 770 | 753 | 753 | 58,000 |
1986/02/21 | 779 | 779 | 765 | 766 | 90,000 |
1986/02/20 | 760 | 780 | 756 | 775 | 441,000 |
1986/02/19 | 750 | 755 | 750 | 750 | 176,000 |
1986/02/18 | 760 | 765 | 740 | 750 | 185,000 |
1986/02/17 | 721 | 778 | 715 | 760 | 640,000 |
1986/02/15 | 715 | 720 | 715 | 720 | 25,000 |
1986/02/14 | 715 | 726 | 715 | 715 | 80,000 |
1986/02/13 | 715 | 725 | 715 | 715 | 180,000 |
1986/02/12 | 719 | 725 | 710 | 710 | 89,000 |
1986/02/10 | 740 | 743 | 720 | 720 | 200,000 |
1986/02/07 | 720 | 750 | 710 | 740 | 1,319,000 |
1986/02/06 | 710 | 710 | 710 | 710 | 2,371,000 |