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 |
|---|---|---|---|---|---|
| 1996/12/30 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/12/27 | 512 | 550 | 512 | 550 | 8,000 |
| 1996/12/26 | 514 | 514 | 512 | 512 | 7,000 |
| 1996/12/25 | 534 | 534 | 510 | 511 | 6,000 |
| 1996/12/24 | 539 | 539 | 539 | 539 | 6,000 |
| 1996/12/20 | 500 | 510 | 500 | 510 | 19,000 |
| 1996/12/19 | 530 | 530 | 500 | 500 | 23,000 |
| 1996/12/18 | 599 | 599 | 570 | 570 | 10,000 |
| 1996/12/17 | 590 | 600 | 590 | 591 | 11,000 |
| 1996/12/16 | 595 | 595 | 591 | 591 | 11,000 |
| 1996/12/13 | 590 | 601 | 590 | 595 | 16,000 |
| 1996/12/12 | 591 | 595 | 581 | 590 | 21,000 |
| 1996/12/11 | 610 | 610 | 600 | 600 | 14,000 |
| 1996/12/10 | 615 | 615 | 599 | 610 | 24,000 |
| 1996/12/09 | 600 | 605 | 599 | 605 | 14,000 |
| 1996/12/06 | 629 | 629 | 595 | 599 | 27,000 |
| 1996/12/05 | 619 | 635 | 610 | 630 | 43,000 |
| 1996/12/04 | 638 | 638 | 595 | 610 | 63,000 |
| 1996/12/03 | 633 | 655 | 633 | 638 | 196,000 |
| 1996/12/02 | 624 | 625 | 595 | 625 | 101,000 |
| 1996/11/29 | 559 | 620 | 555 | 609 | 122,000 |
| 1996/11/28 | 564 | 564 | 551 | 551 | 10,000 |
| 1996/11/27 | 568 | 568 | 565 | 565 | 4,000 |
| 1996/11/26 | 565 | 568 | 565 | 568 | 7,000 |
| 1996/11/25 | 554 | 565 | 554 | 565 | 9,000 |
| 1996/11/22 | 565 | 565 | 556 | 556 | 25,000 |
| 1996/11/21 | 540 | 560 | 526 | 560 | 21,000 |
| 1996/11/20 | 539 | 540 | 539 | 540 | 9,000 |
| 1996/11/19 | 530 | 540 | 530 | 540 | 14,000 |
| 1996/11/18 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/11/15 | 539 | 541 | 539 | 539 | 7,000 |
| 1996/11/14 | 555 | 560 | 549 | 549 | 23,000 |
| 1996/11/13 | 527 | 554 | 527 | 550 | 42,000 |
| 1996/11/12 | 525 | 530 | 525 | 526 | 5,000 |
| 1996/11/11 | 520 | 525 | 518 | 525 | 9,000 |
| 1996/11/08 | 521 | 530 | 520 | 520 | 7,000 |
| 1996/11/07 | 530 | 530 | 529 | 530 | 16,000 |
| 1996/11/06 | 518 | 530 | 518 | 530 | 16,000 |
| 1996/11/05 | 518 | 518 | 518 | 518 | 2,000 |
| 1996/11/01 | 518 | 518 | 518 | 518 | 10,000 |
| 1996/10/31 | 522 | 522 | 516 | 516 | 5,000 |
| 1996/10/30 | 521 | 521 | 521 | 521 | 3,000 |
| 1996/10/29 | 516 | 520 | 516 | 520 | 2,000 |
| 1996/10/28 | 514 | 514 | 514 | 514 | 3,000 |
| 1996/10/25 | 523 | 524 | 523 | 524 | 6,000 |
| 1996/10/24 | 525 | 525 | 520 | 520 | 11,000 |
| 1996/10/23 | 531 | 531 | 515 | 515 | 54,000 |
| 1996/10/22 | 542 | 542 | 542 | 542 | 9,000 |
| 1996/10/21 | 547 | 547 | 545 | 545 | 27,000 |
| 1996/10/18 | 533 | 547 | 533 | 546 | 26,000 |
| 1996/10/17 | 529 | 531 | 529 | 531 | 9,000 |
| 1996/10/16 | 529 | 529 | 529 | 529 | 17,000 |
| 1996/10/15 | 520 | 529 | 515 | 529 | 8,000 |
| 1996/10/14 | 515 | 515 | 510 | 515 | 28,000 |
| 1996/10/11 | 520 | 520 | 511 | 515 | 63,000 |
| 1996/10/09 | 538 | 538 | 530 | 530 | 55,000 |
| 1996/10/08 | 565 | 565 | 558 | 558 | 19,000 |
| 1996/10/07 | 575 | 575 | 565 | 565 | 21,000 |
| 1996/10/04 | 575 | 575 | 566 | 574 | 13,000 |
| 1996/10/03 | 570 | 575 | 570 | 575 | 22,000 |
| 1996/10/02 | 560 | 565 | 560 | 565 | 20,000 |
| 1996/10/01 | 560 | 560 | 555 | 560 | 26,000 |
| 1996/09/30 | 564 | 564 | 560 | 560 | 6,000 |
| 1996/09/27 | 564 | 564 | 564 | 564 | 1,000 |
| 1996/09/26 | 574 | 575 | 574 | 574 | 4,000 |
| 1996/09/25 | 563 | 576 | 563 | 574 | 10,000 |
| 1996/09/24 | 574 | 575 | 562 | 562 | 9,000 |
| 1996/09/20 | 557 | 580 | 557 | 580 | 16,000 |
| 1996/09/19 | 551 | 551 | 549 | 551 | 6,000 |
| 1996/09/18 | 560 | 560 | 551 | 551 | 11,000 |
| 1996/09/17 | 560 | 560 | 560 | 560 | 3,000 |
| 1996/09/13 | 562 | 562 | 550 | 550 | 15,000 |
| 1996/09/12 | 551 | 551 | 551 | 551 | 53,000 |
| 1996/09/11 | 550 | 551 | 550 | 551 | 55,000 |
| 1996/09/10 | 550 | 551 | 550 | 551 | 6,000 |
| 1996/09/09 | 550 | 550 | 550 | 550 | 11,000 |
| 1996/09/06 | 542 | 550 | 542 | 550 | 7,000 |
| 1996/09/05 | 551 | 551 | 550 | 550 | 3,000 |
| 1996/09/04 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/09/03 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/08/30 | 552 | 552 | 552 | 552 | 3,000 |
| 1996/08/29 | 558 | 558 | 551 | 552 | 8,000 |
| 1996/08/28 | 598 | 598 | 598 | 598 | 1,000 |
| 1996/08/27 | 590 | 598 | 590 | 598 | 7,000 |
| 1996/08/26 | 590 | 598 | 590 | 598 | 3,000 |
| 1996/08/23 | 608 | 608 | 598 | 598 | 4,000 |
| 1996/08/22 | 588 | 588 | 588 | 588 | 2,000 |
| 1996/08/21 | 582 | 585 | 582 | 585 | 14,000 |
| 1996/08/19 | 580 | 581 | 580 | 580 | 14,000 |
| 1996/08/15 | 580 | 581 | 580 | 581 | 2,000 |
| 1996/08/14 | 581 | 589 | 580 | 589 | 13,000 |
| 1996/08/13 | 582 | 582 | 582 | 582 | 9,000 |
| 1996/08/12 | 582 | 582 | 582 | 582 | 7,000 |
| 1996/08/09 | 585 | 585 | 580 | 585 | 26,000 |
| 1996/08/08 | 585 | 585 | 585 | 585 | 12,000 |
| 1996/08/07 | 585 | 585 | 585 | 585 | 11,000 |
| 1996/08/06 | 588 | 588 | 588 | 588 | 7,000 |
| 1996/08/05 | 590 | 590 | 588 | 588 | 5,000 |
| 1996/08/02 | 595 | 600 | 588 | 588 | 15,000 |
| 1996/08/01 | 560 | 570 | 550 | 570 | 19,000 |
| 1996/07/31 | 550 | 560 | 550 | 560 | 8,000 |
| 1996/07/30 | 575 | 575 | 570 | 570 | 8,000 |
| 1996/07/29 | 580 | 580 | 572 | 572 | 2,000 |
| 1996/07/26 | 580 | 580 | 580 | 580 | 10,000 |
| 1996/07/25 | 590 | 590 | 571 | 580 | 9,000 |
| 1996/07/24 | 606 | 606 | 602 | 602 | 5,000 |
| 1996/07/23 | 599 | 599 | 598 | 598 | 2,000 |
| 1996/07/22 | 599 | 599 | 599 | 599 | 2,000 |
| 1996/07/19 | 601 | 601 | 599 | 601 | 5,000 |
| 1996/07/18 | 591 | 601 | 591 | 601 | 7,000 |
| 1996/07/17 | 601 | 603 | 593 | 593 | 3,000 |
| 1996/07/16 | 596 | 601 | 595 | 601 | 8,000 |
| 1996/07/15 | 594 | 600 | 594 | 600 | 3,000 |
| 1996/07/12 | 606 | 606 | 590 | 590 | 5,000 |
| 1996/07/11 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/07/10 | 609 | 615 | 605 | 607 | 11,000 |
| 1996/07/09 | 616 | 616 | 615 | 615 | 2,000 |
| 1996/07/08 | 630 | 630 | 615 | 615 | 6,000 |
| 1996/07/05 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/07/03 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/06/28 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/06/26 | 655 | 655 | 655 | 655 | 18,000 |
| 1996/06/25 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/06/24 | 660 | 660 | 660 | 660 | 9,000 |
| 1996/06/21 | 647 | 647 | 643 | 643 | 2,000 |
| 1996/06/20 | 646 | 646 | 641 | 641 | 6,000 |
| 1996/06/19 | 647 | 647 | 644 | 646 | 12,000 |
| 1996/06/18 | 630 | 649 | 630 | 649 | 9,000 |
| 1996/06/17 | 628 | 630 | 627 | 627 | 26,000 |
| 1996/06/14 | 611 | 628 | 611 | 628 | 16,000 |
| 1996/06/13 | 621 | 622 | 621 | 621 | 8,000 |
| 1996/06/12 | 601 | 620 | 601 | 620 | 7,000 |
| 1996/06/11 | 597 | 597 | 595 | 595 | 29,000 |
| 1996/06/10 | 610 | 610 | 595 | 595 | 18,000 |
| 1996/06/07 | 632 | 632 | 628 | 628 | 11,000 |
| 1996/06/06 | 640 | 640 | 632 | 632 | 6,000 |
| 1996/06/05 | 641 | 650 | 640 | 650 | 4,000 |
| 1996/06/04 | 640 | 650 | 640 | 640 | 7,000 |
| 1996/06/03 | 650 | 650 | 650 | 650 | 7,000 |
| 1996/05/31 | 651 | 660 | 650 | 650 | 23,000 |
| 1996/05/30 | 660 | 660 | 651 | 651 | 13,000 |
| 1996/05/29 | 665 | 670 | 657 | 670 | 20,000 |
| 1996/05/28 | 665 | 665 | 660 | 662 | 25,000 |
| 1996/05/27 | 660 | 665 | 650 | 665 | 28,000 |
| 1996/05/24 | 670 | 670 | 660 | 660 | 15,000 |
| 1996/05/23 | 670 | 670 | 661 | 670 | 21,000 |
| 1996/05/22 | 680 | 680 | 670 | 670 | 8,000 |
| 1996/05/21 | 700 | 700 | 660 | 660 | 38,000 |
| 1996/05/20 | 702 | 702 | 681 | 681 | 19,000 |
| 1996/05/17 | 685 | 705 | 685 | 692 | 32,000 |
| 1996/05/16 | 676 | 676 | 674 | 676 | 7,000 |
| 1996/05/15 | 685 | 685 | 676 | 676 | 16,000 |
| 1996/05/14 | 673 | 673 | 653 | 665 | 18,000 |
| 1996/05/13 | 651 | 655 | 650 | 655 | 16,000 |
| 1996/05/10 | 663 | 665 | 651 | 651 | 11,000 |
| 1996/05/09 | 660 | 664 | 660 | 663 | 10,000 |
| 1996/05/08 | 655 | 655 | 652 | 655 | 5,000 |
| 1996/05/07 | 672 | 672 | 652 | 652 | 13,000 |
| 1996/05/02 | 680 | 682 | 662 | 672 | 28,000 |
| 1996/05/01 | 685 | 685 | 680 | 685 | 12,000 |
| 1996/04/30 | 688 | 698 | 685 | 685 | 11,000 |
| 1996/04/26 | 692 | 698 | 690 | 698 | 13,000 |
| 1996/04/25 | 708 | 708 | 690 | 690 | 21,000 |
| 1996/04/24 | 702 | 715 | 702 | 713 | 83,000 |
| 1996/04/23 | 690 | 700 | 689 | 698 | 68,000 |
| 1996/04/22 | 661 | 675 | 661 | 675 | 18,000 |
| 1996/04/19 | 660 | 660 | 656 | 660 | 25,000 |
| 1996/04/18 | 675 | 679 | 650 | 656 | 29,000 |
| 1996/04/17 | 680 | 680 | 675 | 675 | 22,000 |
| 1996/04/16 | 690 | 690 | 675 | 680 | 46,000 |
| 1996/04/15 | 700 | 700 | 686 | 700 | 39,000 |
| 1996/04/12 | 689 | 700 | 684 | 700 | 61,000 |
| 1996/04/11 | 696 | 700 | 689 | 689 | 40,000 |
| 1996/04/10 | 725 | 734 | 705 | 705 | 174,000 |
| 1996/04/09 | 689 | 734 | 689 | 715 | 611,000 |
| 1996/04/08 | 669 | 680 | 656 | 679 | 85,000 |
| 1996/04/05 | 670 | 679 | 651 | 651 | 86,000 |
| 1996/04/04 | 640 | 690 | 635 | 680 | 316,000 |
| 1996/04/03 | 605 | 639 | 605 | 630 | 51,000 |
| 1996/04/02 | 600 | 600 | 595 | 595 | 4,000 |
| 1996/04/01 | 600 | 605 | 600 | 605 | 2,000 |
| 1996/03/29 | 590 | 590 | 585 | 585 | 7,000 |
| 1996/03/28 | 600 | 610 | 600 | 600 | 5,000 |
| 1996/03/27 | 588 | 610 | 587 | 610 | 12,000 |
| 1996/03/26 | 607 | 607 | 607 | 607 | 2,000 |
| 1996/03/25 | 610 | 610 | 600 | 600 | 2,000 |
| 1996/03/22 | 610 | 610 | 609 | 610 | 5,000 |
| 1996/03/21 | 586 | 600 | 586 | 600 | 5,000 |
| 1996/03/19 | 600 | 600 | 585 | 586 | 10,000 |
| 1996/03/13 | 600 | 600 | 580 | 580 | 7,000 |
| 1996/03/12 | 610 | 611 | 610 | 610 | 5,000 |
| 1996/03/11 | 593 | 620 | 593 | 610 | 13,000 |
| 1996/03/08 | 581 | 583 | 581 | 583 | 9,000 |
| 1996/03/07 | 619 | 619 | 600 | 600 | 5,000 |
| 1996/03/06 | 606 | 619 | 605 | 619 | 8,000 |
| 1996/03/05 | 606 | 606 | 603 | 605 | 9,000 |
| 1996/03/01 | 620 | 620 | 602 | 603 | 10,000 |
| 1996/02/29 | 621 | 625 | 619 | 619 | 19,000 |
| 1996/02/28 | 610 | 621 | 610 | 621 | 27,000 |
| 1996/02/27 | 625 | 635 | 615 | 631 | 18,000 |
| 1996/02/26 | 620 | 620 | 615 | 615 | 7,000 |
| 1996/02/23 | 625 | 625 | 610 | 620 | 33,000 |
| 1996/02/22 | 630 | 633 | 610 | 615 | 19,000 |
| 1996/02/21 | 639 | 639 | 620 | 630 | 77,000 |
| 1996/02/20 | 620 | 636 | 615 | 620 | 49,000 |
| 1996/02/19 | 608 | 625 | 608 | 619 | 40,000 |
| 1996/02/16 | 588 | 588 | 588 | 588 | 1,000 |
| 1996/02/15 | 618 | 625 | 617 | 618 | 37,000 |
| 1996/02/14 | 605 | 605 | 590 | 605 | 6,000 |
| 1996/02/13 | 596 | 596 | 585 | 585 | 7,000 |
| 1996/02/09 | 616 | 619 | 606 | 606 | 6,000 |
| 1996/02/08 | 610 | 615 | 600 | 606 | 17,000 |
| 1996/02/07 | 590 | 600 | 590 | 600 | 36,000 |
| 1996/02/06 | 599 | 600 | 590 | 590 | 15,000 |
| 1996/02/05 | 632 | 640 | 610 | 619 | 28,000 |
| 1996/02/02 | 636 | 645 | 625 | 630 | 145,000 |
| 1996/02/01 | 599 | 650 | 595 | 630 | 217,000 |
| 1996/01/31 | 551 | 630 | 551 | 612 | 294,000 |
| 1996/01/30 | 550 | 555 | 545 | 550 | 34,000 |
| 1996/01/29 | 545 | 550 | 540 | 550 | 24,000 |
| 1996/01/26 | 545 | 545 | 530 | 533 | 36,000 |
| 1996/01/25 | 530 | 531 | 530 | 531 | 13,000 |
| 1996/01/24 | 540 | 540 | 525 | 530 | 22,000 |
| 1996/01/23 | 540 | 540 | 530 | 530 | 17,000 |
| 1996/01/19 | 531 | 540 | 520 | 540 | 41,000 |
| 1996/01/18 | 541 | 541 | 520 | 531 | 19,000 |
| 1996/01/17 | 559 | 560 | 546 | 546 | 6,000 |
| 1996/01/16 | 558 | 560 | 554 | 560 | 22,000 |
| 1996/01/12 | 540 | 540 | 538 | 538 | 15,000 |
| 1996/01/11 | 536 | 540 | 536 | 540 | 4,000 |
| 1996/01/10 | 535 | 555 | 535 | 555 | 43,000 |
| 1996/01/09 | 538 | 539 | 532 | 539 | 8,000 |
| 1996/01/08 | 533 | 546 | 532 | 532 | 42,000 |
| 1996/01/05 | 546 | 546 | 532 | 533 | 6,000 |
| 1996/01/04 | 550 | 550 | 545 | 548 | 13,000 |