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 |
---|---|---|---|---|---|
1995/12/29 | 535 | 535 | 530 | 530 | 6,000 |
1995/12/28 | 530 | 535 | 530 | 535 | 15,000 |
1995/12/27 | 517 | 525 | 516 | 525 | 15,000 |
1995/12/26 | 525 | 525 | 513 | 515 | 10,000 |
1995/12/25 | 511 | 524 | 511 | 524 | 10,000 |
1995/12/22 | 547 | 547 | 537 | 537 | 10,000 |
1995/12/21 | 513 | 538 | 512 | 538 | 8,000 |
1995/12/20 | 510 | 513 | 505 | 513 | 9,000 |
1995/12/19 | 521 | 521 | 520 | 520 | 2,000 |
1995/12/18 | 520 | 520 | 520 | 520 | 4,000 |
1995/12/15 | 560 | 560 | 550 | 550 | 20,000 |
1995/12/14 | 540 | 550 | 530 | 550 | 8,000 |
1995/12/13 | 565 | 579 | 549 | 550 | 109,000 |
1995/12/12 | 506 | 575 | 505 | 575 | 155,000 |
1995/12/11 | 501 | 509 | 497 | 505 | 9,000 |
1995/12/08 | 496 | 497 | 496 | 496 | 14,000 |
1995/12/07 | 500 | 510 | 500 | 510 | 14,000 |
1995/12/06 | 490 | 500 | 490 | 500 | 36,000 |
1995/12/05 | 480 | 495 | 480 | 495 | 26,000 |
1995/12/04 | 495 | 495 | 489 | 490 | 33,000 |
1995/12/01 | 486 | 494 | 486 | 492 | 25,000 |
1995/11/30 | 481 | 486 | 481 | 486 | 4,000 |
1995/11/29 | 467 | 472 | 465 | 471 | 30,000 |
1995/11/28 | 465 | 465 | 465 | 465 | 14,000 |
1995/11/27 | 495 | 495 | 466 | 466 | 17,000 |
1995/11/24 | 491 | 494 | 491 | 494 | 7,000 |
1995/11/22 | 490 | 490 | 490 | 490 | 3,000 |
1995/11/21 | 474 | 474 | 470 | 470 | 4,000 |
1995/11/20 | 474 | 474 | 474 | 474 | 4,000 |
1995/11/17 | 489 | 489 | 489 | 489 | 1,000 |
1995/11/16 | 491 | 491 | 489 | 490 | 7,000 |
1995/11/15 | 490 | 490 | 490 | 490 | 6,000 |
1995/11/14 | 495 | 500 | 489 | 495 | 16,000 |
1995/11/13 | 500 | 500 | 500 | 500 | 6,000 |
1995/11/10 | 470 | 485 | 470 | 485 | 13,000 |
1995/11/09 | 469 | 470 | 469 | 470 | 4,000 |
1995/11/08 | 466 | 467 | 463 | 467 | 8,000 |
1995/11/07 | 467 | 467 | 467 | 467 | 6,000 |
1995/11/06 | 465 | 470 | 465 | 470 | 7,000 |
1995/11/02 | 465 | 470 | 465 | 470 | 8,000 |
1995/11/01 | 460 | 462 | 460 | 462 | 2,000 |
1995/10/31 | 460 | 460 | 460 | 460 | 9,000 |
1995/10/30 | 470 | 470 | 460 | 460 | 3,000 |
1995/10/26 | 465 | 474 | 465 | 470 | 10,000 |
1995/10/25 | 469 | 469 | 469 | 469 | 10,000 |
1995/10/24 | 474 | 474 | 469 | 471 | 6,000 |
1995/10/23 | 469 | 469 | 469 | 469 | 7,000 |
1995/10/20 | 470 | 470 | 470 | 470 | 6,000 |
1995/10/19 | 469 | 470 | 469 | 469 | 14,000 |
1995/10/18 | 466 | 466 | 466 | 466 | 11,000 |
1995/10/17 | 473 | 473 | 461 | 461 | 8,000 |
1995/10/16 | 478 | 478 | 478 | 478 | 2,000 |
1995/10/13 | 470 | 470 | 465 | 465 | 4,000 |
1995/10/12 | 460 | 470 | 460 | 470 | 10,000 |
1995/10/11 | 456 | 460 | 454 | 460 | 12,000 |
1995/10/05 | 463 | 465 | 455 | 455 | 11,000 |
1995/10/04 | 465 | 465 | 465 | 465 | 4,000 |
1995/10/03 | 448 | 448 | 445 | 445 | 7,000 |
1995/09/29 | 446 | 448 | 446 | 448 | 3,000 |
1995/09/28 | 445 | 450 | 445 | 445 | 23,000 |
1995/09/27 | 445 | 445 | 445 | 445 | 2,000 |
1995/09/26 | 465 | 465 | 455 | 465 | 35,000 |
1995/09/25 | 455 | 465 | 455 | 465 | 8,000 |
1995/09/22 | 465 | 465 | 465 | 465 | 4,000 |
1995/09/21 | 456 | 458 | 445 | 445 | 19,000 |
1995/09/20 | 475 | 475 | 458 | 458 | 14,000 |
1995/09/19 | 475 | 475 | 470 | 470 | 14,000 |
1995/09/18 | 480 | 480 | 475 | 475 | 6,000 |
1995/09/14 | 490 | 490 | 490 | 490 | 6,000 |
1995/09/13 | 475 | 475 | 470 | 475 | 4,000 |
1995/09/12 | 468 | 473 | 464 | 473 | 10,000 |
1995/09/11 | 458 | 458 | 457 | 458 | 17,000 |
1995/09/08 | 456 | 465 | 451 | 460 | 13,000 |
1995/09/07 | 464 | 464 | 456 | 456 | 12,000 |
1995/09/06 | 481 | 482 | 461 | 461 | 15,000 |
1995/09/05 | 495 | 495 | 481 | 486 | 8,000 |
1995/09/01 | 500 | 500 | 500 | 500 | 1,000 |
1995/08/31 | 495 | 495 | 495 | 495 | 1,000 |
1995/08/30 | 510 | 510 | 500 | 503 | 11,000 |
1995/08/29 | 496 | 510 | 496 | 510 | 9,000 |
1995/08/28 | 482 | 482 | 482 | 482 | 1,000 |
1995/08/25 | 490 | 490 | 472 | 472 | 15,000 |
1995/08/24 | 497 | 497 | 492 | 492 | 6,000 |
1995/08/23 | 497 | 497 | 490 | 497 | 26,000 |
1995/08/22 | 500 | 501 | 500 | 500 | 40,000 |
1995/08/21 | 507 | 507 | 500 | 500 | 14,000 |
1995/08/18 | 514 | 514 | 506 | 506 | 17,000 |
1995/08/17 | 519 | 529 | 510 | 520 | 11,000 |
1995/08/16 | 500 | 510 | 500 | 503 | 6,000 |
1995/08/15 | 493 | 495 | 490 | 495 | 7,000 |
1995/08/14 | 500 | 504 | 495 | 504 | 8,000 |
1995/08/11 | 500 | 505 | 500 | 500 | 15,000 |
1995/08/10 | 510 | 510 | 500 | 500 | 16,000 |
1995/08/09 | 511 | 511 | 490 | 510 | 48,000 |
1995/08/08 | 535 | 535 | 515 | 521 | 30,000 |
1995/08/07 | 541 | 555 | 535 | 535 | 18,000 |
1995/08/04 | 515 | 540 | 515 | 540 | 44,000 |
1995/08/03 | 548 | 548 | 500 | 505 | 77,000 |
1995/08/02 | 575 | 599 | 550 | 553 | 315,000 |
1995/08/01 | 490 | 550 | 490 | 550 | 98,000 |
1995/07/31 | 491 | 506 | 490 | 490 | 47,000 |
1995/07/28 | 515 | 515 | 486 | 486 | 7,000 |
1995/07/27 | 475 | 520 | 473 | 508 | 127,000 |
1995/07/26 | 445 | 473 | 445 | 473 | 48,000 |
1995/07/25 | 446 | 450 | 445 | 445 | 19,000 |
1995/07/24 | 442 | 445 | 442 | 445 | 7,000 |
1995/07/20 | 421 | 421 | 417 | 417 | 6,000 |
1995/07/19 | 423 | 423 | 421 | 423 | 5,000 |
1995/07/18 | 426 | 426 | 423 | 423 | 12,000 |
1995/07/17 | 426 | 426 | 423 | 423 | 13,000 |
1995/07/14 | 426 | 428 | 426 | 426 | 28,000 |
1995/07/13 | 422 | 422 | 422 | 422 | 6,000 |
1995/07/12 | 417 | 425 | 417 | 420 | 22,000 |
1995/07/11 | 424 | 424 | 414 | 414 | 7,000 |
1995/07/10 | 422 | 424 | 422 | 424 | 4,000 |
1995/07/07 | 400 | 400 | 400 | 400 | 16,000 |
1995/07/05 | 400 | 400 | 400 | 400 | 8,000 |
1995/07/04 | 400 | 400 | 400 | 400 | 6,000 |
1995/07/03 | 395 | 395 | 395 | 395 | 3,000 |
1995/06/27 | 401 | 401 | 395 | 395 | 16,000 |
1995/06/26 | 386 | 386 | 386 | 386 | 2,000 |
1995/06/23 | 400 | 400 | 400 | 400 | 3,000 |
1995/06/21 | 390 | 390 | 390 | 390 | 2,000 |
1995/06/20 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/19 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/16 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/15 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/14 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/06 | 390 | 390 | 390 | 390 | 2,000 |
1995/06/02 | 415 | 415 | 415 | 415 | 1,000 |
1995/06/01 | 410 | 410 | 410 | 410 | 1,000 |
1995/05/31 | 429 | 429 | 429 | 429 | 23,000 |
1995/05/30 | 433 | 433 | 429 | 429 | 23,000 |
1995/05/26 | 435 | 435 | 435 | 435 | 45,000 |
1995/05/25 | 442 | 442 | 435 | 435 | 11,000 |
1995/05/19 | 421 | 421 | 421 | 421 | 1,000 |
1995/05/18 | 421 | 421 | 421 | 421 | 1,000 |
1995/05/16 | 421 | 421 | 421 | 421 | 3,000 |
1995/05/15 | 421 | 421 | 421 | 421 | 4,000 |
1995/05/09 | 451 | 451 | 451 | 451 | 2,000 |
1995/05/02 | 455 | 455 | 455 | 455 | 2,000 |
1995/04/27 | 465 | 465 | 460 | 460 | 2,000 |
1995/04/26 | 450 | 450 | 449 | 449 | 3,000 |
1995/04/24 | 455 | 455 | 455 | 455 | 3,000 |
1995/04/21 | 441 | 441 | 441 | 441 | 1,000 |
1995/04/20 | 440 | 441 | 435 | 441 | 14,000 |
1995/04/19 | 440 | 440 | 440 | 440 | 1,000 |
1995/04/17 | 441 | 441 | 441 | 441 | 2,000 |
1995/04/13 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/12 | 450 | 450 | 450 | 450 | 1,000 |
1995/04/07 | 450 | 450 | 450 | 450 | 1,000 |
1995/04/05 | 452 | 452 | 451 | 451 | 3,000 |
1995/04/04 | 471 | 471 | 471 | 471 | 1,000 |
1995/04/03 | 471 | 471 | 466 | 466 | 4,000 |
1995/03/31 | 471 | 471 | 471 | 471 | 2,000 |
1995/03/29 | 451 | 451 | 451 | 451 | 1,000 |
1995/03/28 | 447 | 450 | 447 | 450 | 4,000 |
1995/03/27 | 455 | 455 | 455 | 455 | 1,000 |
1995/03/24 | 460 | 460 | 460 | 460 | 3,000 |
1995/03/17 | 465 | 465 | 460 | 460 | 6,000 |
1995/03/15 | 472 | 472 | 472 | 472 | 2,000 |
1995/03/14 | 475 | 475 | 475 | 475 | 3,000 |
1995/03/10 | 472 | 472 | 472 | 472 | 2,000 |
1995/03/06 | 480 | 480 | 470 | 470 | 7,000 |
1995/03/02 | 471 | 480 | 471 | 480 | 3,000 |
1995/03/01 | 481 | 481 | 471 | 471 | 3,000 |
1995/02/28 | 480 | 480 | 480 | 480 | 6,000 |
1995/02/24 | 515 | 515 | 505 | 505 | 5,000 |
1995/02/23 | 506 | 506 | 505 | 505 | 252,000 |
1995/02/22 | 506 | 506 | 506 | 506 | 250,000 |
1995/02/21 | 510 | 510 | 501 | 501 | 5,000 |
1995/02/16 | 560 | 560 | 560 | 560 | 1,000 |
1995/02/15 | 564 | 580 | 564 | 580 | 10,000 |
1995/02/14 | 549 | 565 | 549 | 555 | 19,000 |
1995/02/13 | 530 | 560 | 530 | 555 | 12,000 |
1995/02/10 | 520 | 530 | 520 | 530 | 3,000 |
1995/02/09 | 530 | 530 | 500 | 500 | 6,000 |
1995/02/06 | 500 | 510 | 500 | 510 | 3,000 |
1995/02/03 | 506 | 506 | 505 | 505 | 2,000 |
1995/02/02 | 500 | 505 | 500 | 505 | 2,000 |
1995/02/01 | 489 | 500 | 489 | 500 | 8,000 |
1995/01/31 | 500 | 500 | 500 | 500 | 2,000 |
1995/01/30 | 495 | 500 | 490 | 500 | 27,000 |
1995/01/27 | 510 | 510 | 495 | 495 | 33,000 |
1995/01/26 | 500 | 501 | 499 | 500 | 12,000 |
1995/01/25 | 500 | 500 | 500 | 500 | 1,000 |
1995/01/24 | 500 | 500 | 497 | 497 | 4,000 |
1995/01/23 | 500 | 500 | 495 | 495 | 2,000 |
1995/01/20 | 510 | 510 | 510 | 510 | 2,000 |
1995/01/19 | 511 | 511 | 511 | 511 | 1,000 |
1995/01/18 | 510 | 511 | 510 | 511 | 3,000 |
1995/01/13 | 525 | 525 | 525 | 525 | 1,000 |
1995/01/12 | 545 | 545 | 545 | 545 | 2,000 |
1995/01/11 | 531 | 548 | 531 | 548 | 3,000 |
1995/01/05 | 527 | 527 | 527 | 527 | 1,000 |