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 |
---|---|---|---|---|---|
1999/12/29 | 205 | 205 | 205 | 205 | 2,000 |
1999/12/27 | 206 | 206 | 206 | 206 | 1,000 |
1999/12/24 | 207 | 207 | 204 | 204 | 15,000 |
1999/12/22 | 192 | 192 | 190 | 191 | 12,000 |
1999/12/21 | 189 | 189 | 189 | 189 | 4,000 |
1999/12/20 | 180 | 185 | 180 | 185 | 4,000 |
1999/12/17 | 187 | 187 | 185 | 185 | 4,000 |
1999/12/15 | 204 | 204 | 193 | 193 | 2,000 |
1999/12/14 | 204 | 210 | 203 | 210 | 12,000 |
1999/12/13 | 210 | 210 | 207 | 207 | 7,000 |
1999/12/10 | 211 | 211 | 183 | 211 | 41,000 |
1999/12/09 | 192 | 192 | 183 | 183 | 2,000 |
1999/12/08 | 186 | 187 | 183 | 183 | 8,000 |
1999/12/07 | 192 | 192 | 185 | 185 | 5,000 |
1999/12/06 | 191 | 199 | 186 | 197 | 6,000 |
1999/12/03 | 197 | 199 | 196 | 196 | 5,000 |
1999/12/02 | 186 | 200 | 181 | 200 | 15,000 |
1999/12/01 | 186 | 186 | 186 | 186 | 1,000 |
1999/11/30 | 190 | 190 | 186 | 186 | 5,000 |
1999/11/29 | 190 | 190 | 190 | 190 | 3,000 |
1999/11/26 | 198 | 198 | 190 | 190 | 8,000 |
1999/11/25 | 192 | 192 | 192 | 192 | 1,000 |
1999/11/24 | 200 | 200 | 191 | 191 | 14,000 |
1999/11/22 | 190 | 200 | 185 | 200 | 9,000 |
1999/11/19 | 185 | 187 | 185 | 187 | 3,000 |
1999/11/18 | 183 | 184 | 183 | 184 | 13,000 |
1999/11/17 | 180 | 183 | 180 | 183 | 7,000 |
1999/11/16 | 180 | 184 | 180 | 184 | 17,000 |
1999/11/15 | 193 | 193 | 180 | 180 | 15,000 |
1999/11/12 | 191 | 192 | 191 | 192 | 4,000 |
1999/11/11 | 192 | 199 | 191 | 191 | 8,000 |
1999/11/10 | 193 | 193 | 192 | 192 | 6,000 |
1999/11/09 | 191 | 200 | 191 | 192 | 10,000 |
1999/11/08 | 199 | 199 | 191 | 191 | 4,000 |
1999/11/05 | 203 | 205 | 203 | 205 | 5,000 |
1999/11/04 | 203 | 203 | 203 | 203 | 5,000 |
1999/11/02 | 190 | 202 | 190 | 202 | 6,000 |
1999/11/01 | 195 | 195 | 195 | 195 | 2,000 |
1999/10/29 | 206 | 206 | 195 | 195 | 11,000 |
1999/10/28 | 192 | 200 | 190 | 193 | 10,000 |
1999/10/27 | 210 | 211 | 210 | 210 | 3,000 |
1999/10/26 | 205 | 210 | 205 | 210 | 8,000 |
1999/10/25 | 214 | 214 | 206 | 206 | 3,000 |
1999/10/22 | 219 | 219 | 204 | 204 | 7,000 |
1999/10/21 | 195 | 195 | 195 | 195 | 1,000 |
1999/10/20 | 210 | 210 | 210 | 210 | 2,000 |
1999/10/19 | 190 | 190 | 190 | 190 | 3,000 |
1999/10/18 | 197 | 217 | 197 | 212 | 3,000 |
1999/10/15 | 202 | 202 | 202 | 202 | 5,000 |
1999/10/14 | 202 | 203 | 202 | 202 | 7,000 |
1999/10/13 | 203 | 203 | 203 | 203 | 5,000 |
1999/10/08 | 202 | 202 | 202 | 202 | 2,000 |
1999/10/06 | 215 | 215 | 215 | 215 | 1,000 |
1999/10/05 | 215 | 215 | 215 | 215 | 8,000 |
1999/10/04 | 218 | 218 | 215 | 216 | 11,000 |
1999/10/01 | 217 | 224 | 217 | 217 | 3,000 |
1999/09/30 | 217 | 217 | 207 | 207 | 2,000 |
1999/09/29 | 206 | 206 | 203 | 203 | 2,000 |
1999/09/28 | 215 | 215 | 215 | 215 | 5,000 |
1999/09/27 | 210 | 210 | 210 | 210 | 1,000 |
1999/09/24 | 236 | 236 | 208 | 208 | 10,000 |
1999/09/22 | 200 | 210 | 200 | 210 | 16,000 |
1999/09/21 | 210 | 212 | 210 | 212 | 4,000 |
1999/09/20 | 208 | 213 | 208 | 213 | 4,000 |
1999/09/17 | 207 | 208 | 207 | 208 | 5,000 |
1999/09/16 | 206 | 208 | 206 | 208 | 3,000 |
1999/09/14 | 210 | 210 | 208 | 208 | 3,000 |
1999/09/13 | 208 | 208 | 202 | 202 | 5,000 |
1999/09/10 | 229 | 229 | 229 | 229 | 8,000 |
1999/09/09 | 207 | 208 | 207 | 208 | 2,000 |
1999/09/08 | 207 | 207 | 207 | 207 | 2,000 |
1999/09/07 | 214 | 214 | 206 | 207 | 13,000 |
1999/09/06 | 226 | 226 | 215 | 215 | 9,000 |
1999/09/03 | 211 | 211 | 211 | 211 | 1,000 |
1999/09/02 | 210 | 220 | 210 | 220 | 12,000 |
1999/09/01 | 220 | 220 | 220 | 220 | 2,000 |
1999/08/31 | 220 | 220 | 220 | 220 | 3,000 |
1999/08/30 | 216 | 216 | 211 | 211 | 24,000 |
1999/08/27 | 216 | 216 | 213 | 213 | 18,000 |
1999/08/26 | 216 | 217 | 216 | 216 | 17,000 |
1999/08/25 | 221 | 221 | 216 | 216 | 16,000 |
1999/08/24 | 229 | 229 | 229 | 229 | 5,000 |
1999/08/23 | 229 | 230 | 225 | 230 | 13,000 |
1999/08/20 | 220 | 220 | 220 | 220 | 13,000 |
1999/08/19 | 220 | 220 | 220 | 220 | 5,000 |
1999/08/18 | 220 | 220 | 220 | 220 | 2,000 |
1999/08/17 | 220 | 221 | 220 | 220 | 10,000 |
1999/08/11 | 229 | 229 | 229 | 229 | 2,000 |
1999/08/10 | 221 | 222 | 220 | 220 | 9,000 |
1999/08/09 | 225 | 225 | 225 | 225 | 1,000 |
1999/08/05 | 230 | 231 | 230 | 230 | 9,000 |
1999/08/04 | 230 | 230 | 230 | 230 | 5,000 |
1999/08/03 | 235 | 235 | 235 | 235 | 1,000 |
1999/08/02 | 239 | 239 | 239 | 239 | 1,000 |
1999/07/30 | 235 | 235 | 235 | 235 | 2,000 |
1999/07/28 | 236 | 236 | 236 | 236 | 2,000 |
1999/07/26 | 244 | 244 | 244 | 244 | 1,000 |
1999/07/23 | 250 | 250 | 240 | 240 | 25,000 |
1999/07/22 | 250 | 250 | 245 | 245 | 6,000 |
1999/07/21 | 250 | 250 | 244 | 250 | 13,000 |
1999/07/19 | 245 | 249 | 245 | 245 | 5,000 |
1999/07/16 | 249 | 249 | 245 | 245 | 6,000 |
1999/07/15 | 250 | 250 | 245 | 249 | 16,000 |
1999/07/14 | 242 | 249 | 242 | 249 | 6,000 |
1999/07/13 | 248 | 248 | 240 | 240 | 6,000 |
1999/07/12 | 235 | 235 | 235 | 235 | 2,000 |
1999/07/09 | 240 | 240 | 236 | 240 | 15,000 |
1999/07/08 | 237 | 239 | 234 | 239 | 7,000 |
1999/07/07 | 240 | 240 | 235 | 235 | 8,000 |
1999/07/06 | 234 | 240 | 233 | 240 | 3,000 |
1999/07/05 | 230 | 240 | 230 | 230 | 20,000 |
1999/07/02 | 240 | 240 | 240 | 240 | 2,000 |
1999/06/30 | 237 | 240 | 235 | 240 | 7,000 |
1999/06/29 | 235 | 235 | 232 | 232 | 3,000 |
1999/06/28 | 238 | 238 | 230 | 230 | 4,000 |
1999/06/25 | 240 | 240 | 220 | 224 | 20,000 |
1999/06/24 | 248 | 248 | 241 | 243 | 17,000 |
1999/06/23 | 249 | 249 | 242 | 242 | 5,000 |
1999/06/22 | 250 | 250 | 241 | 250 | 16,000 |
1999/06/21 | 250 | 250 | 241 | 245 | 8,000 |
1999/06/18 | 239 | 239 | 231 | 231 | 39,000 |
1999/06/17 | 250 | 250 | 242 | 242 | 20,000 |
1999/06/16 | 250 | 250 | 250 | 250 | 1,000 |
1999/06/15 | 256 | 256 | 256 | 256 | 16,000 |
1999/06/14 | 225 | 245 | 225 | 245 | 8,000 |
1999/06/11 | 250 | 250 | 235 | 245 | 34,000 |
1999/06/10 | 226 | 235 | 226 | 235 | 3,000 |
1999/06/09 | 224 | 224 | 224 | 224 | 3,000 |
1999/06/08 | 222 | 223 | 222 | 223 | 6,000 |
1999/06/07 | 227 | 227 | 220 | 220 | 2,000 |
1999/06/04 | 227 | 227 | 227 | 227 | 1,000 |
1999/06/03 | 227 | 227 | 227 | 227 | 6,000 |
1999/06/02 | 228 | 228 | 227 | 227 | 8,000 |
1999/06/01 | 228 | 228 | 228 | 228 | 5,000 |
1999/05/31 | 230 | 230 | 230 | 230 | 2,000 |
1999/05/28 | 228 | 228 | 228 | 228 | 8,000 |
1999/05/27 | 228 | 228 | 228 | 228 | 1,000 |
1999/05/26 | 228 | 228 | 228 | 228 | 1,000 |
1999/05/25 | 225 | 228 | 225 | 228 | 5,000 |
1999/05/24 | 245 | 245 | 222 | 245 | 23,000 |
1999/05/21 | 225 | 226 | 223 | 223 | 8,000 |
1999/05/20 | 231 | 231 | 226 | 228 | 10,000 |
1999/05/19 | 238 | 238 | 228 | 228 | 3,000 |
1999/05/18 | 228 | 232 | 228 | 232 | 20,000 |
1999/05/17 | 240 | 248 | 230 | 248 | 15,000 |
1999/05/14 | 244 | 245 | 244 | 245 | 15,000 |
1999/05/13 | 241 | 241 | 238 | 238 | 8,000 |
1999/05/12 | 240 | 244 | 240 | 244 | 3,000 |
1999/05/11 | 245 | 245 | 235 | 240 | 7,000 |
1999/05/10 | 231 | 232 | 231 | 232 | 7,000 |
1999/05/07 | 243 | 243 | 224 | 226 | 8,000 |
1999/05/06 | 240 | 241 | 240 | 240 | 15,000 |
1999/04/30 | 239 | 239 | 239 | 239 | 6,000 |
1999/04/28 | 235 | 241 | 235 | 238 | 14,000 |
1999/04/27 | 234 | 241 | 234 | 241 | 22,000 |
1999/04/26 | 223 | 230 | 221 | 230 | 13,000 |
1999/04/23 | 226 | 226 | 221 | 221 | 9,000 |
1999/04/22 | 223 | 223 | 221 | 221 | 11,000 |
1999/04/21 | 230 | 235 | 228 | 228 | 9,000 |
1999/04/20 | 223 | 223 | 223 | 223 | 3,000 |
1999/04/19 | 231 | 231 | 222 | 223 | 16,000 |
1999/04/16 | 241 | 241 | 229 | 230 | 19,000 |
1999/04/15 | 239 | 239 | 235 | 235 | 3,000 |
1999/04/14 | 240 | 245 | 230 | 230 | 20,000 |
1999/04/13 | 240 | 240 | 230 | 238 | 10,000 |
1999/04/12 | 245 | 245 | 239 | 239 | 14,000 |
1999/04/09 | 240 | 250 | 240 | 246 | 46,000 |
1999/04/08 | 228 | 230 | 228 | 230 | 49,000 |
1999/04/07 | 222 | 229 | 222 | 228 | 35,000 |
1999/04/06 | 218 | 222 | 218 | 220 | 27,000 |
1999/04/05 | 215 | 215 | 210 | 215 | 45,000 |
1999/04/02 | 203 | 205 | 203 | 204 | 10,000 |
1999/04/01 | 206 | 206 | 200 | 203 | 14,000 |
1999/03/31 | 211 | 211 | 207 | 210 | 14,000 |
1999/03/30 | 206 | 206 | 206 | 206 | 2,000 |
1999/03/29 | 201 | 215 | 201 | 210 | 6,000 |
1999/03/26 | 201 | 210 | 200 | 210 | 6,000 |
1999/03/25 | 205 | 205 | 196 | 196 | 19,000 |
1999/03/24 | 210 | 210 | 200 | 205 | 24,000 |
1999/03/23 | 209 | 209 | 202 | 205 | 31,000 |
1999/03/19 | 211 | 211 | 208 | 211 | 11,000 |
1999/03/18 | 210 | 214 | 210 | 211 | 16,000 |
1999/03/17 | 210 | 220 | 210 | 214 | 24,000 |
1999/03/16 | 205 | 207 | 205 | 207 | 12,000 |
1999/03/15 | 205 | 205 | 205 | 205 | 1,000 |
1999/03/12 | 205 | 205 | 200 | 200 | 9,000 |
1999/03/11 | 200 | 200 | 199 | 199 | 7,000 |
1999/03/10 | 196 | 198 | 196 | 198 | 3,000 |
1999/03/09 | 196 | 196 | 196 | 196 | 5,000 |
1999/03/08 | 198 | 201 | 196 | 196 | 3,000 |
1999/03/05 | 198 | 198 | 186 | 198 | 16,000 |
1999/03/03 | 191 | 191 | 188 | 188 | 5,000 |
1999/03/02 | 191 | 191 | 191 | 191 | 11,000 |
1999/03/01 | 192 | 192 | 191 | 191 | 12,000 |
1999/02/26 | 188 | 189 | 188 | 189 | 9,000 |
1999/02/25 | 187 | 197 | 187 | 197 | 13,000 |
1999/02/24 | 205 | 205 | 204 | 204 | 8,000 |
1999/02/23 | 199 | 199 | 199 | 199 | 9,000 |
1999/02/22 | 200 | 200 | 186 | 186 | 2,000 |
1999/02/19 | 187 | 200 | 186 | 200 | 4,000 |
1999/02/18 | 187 | 187 | 187 | 187 | 3,000 |
1999/02/17 | 187 | 187 | 187 | 187 | 1,000 |
1999/02/15 | 190 | 190 | 185 | 185 | 10,000 |
1999/02/12 | 191 | 192 | 190 | 190 | 6,000 |
1999/02/10 | 195 | 195 | 185 | 185 | 7,000 |
1999/02/09 | 195 | 195 | 195 | 195 | 1,000 |
1999/02/08 | 202 | 202 | 202 | 202 | 1,000 |
1999/02/04 | 204 | 204 | 204 | 204 | 1,000 |
1999/02/02 | 206 | 206 | 206 | 206 | 1,000 |
1999/02/01 | 207 | 207 | 206 | 206 | 3,000 |
1999/01/29 | 207 | 207 | 205 | 207 | 4,000 |
1999/01/28 | 207 | 207 | 205 | 205 | 3,000 |
1999/01/27 | 207 | 207 | 207 | 207 | 1,000 |
1999/01/26 | 207 | 207 | 207 | 207 | 2,000 |
1999/01/25 | 205 | 205 | 190 | 190 | 4,000 |
1999/01/22 | 200 | 200 | 199 | 200 | 12,000 |
1999/01/21 | 195 | 195 | 195 | 195 | 1,000 |
1999/01/18 | 200 | 200 | 200 | 200 | 1,000 |
1999/01/14 | 185 | 185 | 180 | 185 | 4,000 |
1999/01/13 | 185 | 185 | 185 | 185 | 3,000 |
1999/01/12 | 186 | 186 | 186 | 186 | 1,000 |
1999/01/08 | 185 | 185 | 185 | 185 | 3,000 |
1999/01/06 | 190 | 190 | 190 | 190 | 1,000 |
1999/01/05 | 195 | 195 | 195 | 195 | 1,000 |
1999/01/04 | 195 | 195 | 195 | 195 | 1,000 |