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 |
---|---|---|---|---|---|
2001/12/28 | 175 | 175 | 175 | 175 | 1,000 |
2001/12/27 | 168 | 172 | 167 | 172 | 3,000 |
2001/12/26 | 168 | 168 | 168 | 168 | 2,000 |
2001/12/25 | 166 | 168 | 166 | 167 | 5,000 |
2001/12/21 | 175 | 179 | 172 | 179 | 20,000 |
2001/12/20 | 165 | 171 | 159 | 171 | 6,000 |
2001/12/19 | 174 | 174 | 166 | 166 | 11,000 |
2001/12/18 | 175 | 175 | 174 | 175 | 11,000 |
2001/12/17 | 176 | 176 | 176 | 176 | 2,000 |
2001/12/14 | 175 | 178 | 175 | 178 | 27,000 |
2001/12/13 | 188 | 188 | 188 | 188 | 3,000 |
2001/12/12 | 178 | 188 | 178 | 188 | 5,000 |
2001/12/11 | 177 | 179 | 177 | 178 | 5,000 |
2001/12/10 | 175 | 177 | 175 | 177 | 4,000 |
2001/12/07 | 190 | 190 | 189 | 189 | 23,000 |
2001/12/06 | 179 | 184 | 178 | 180 | 6,000 |
2001/12/05 | 177 | 177 | 177 | 177 | 1,000 |
2001/12/04 | 176 | 177 | 176 | 177 | 7,000 |
2001/12/03 | 176 | 176 | 175 | 176 | 5,000 |
2001/11/29 | 184 | 188 | 184 | 188 | 4,000 |
2001/11/28 | 178 | 183 | 178 | 183 | 2,000 |
2001/11/27 | 183 | 183 | 178 | 178 | 5,000 |
2001/11/26 | 179 | 183 | 179 | 183 | 3,000 |
2001/11/22 | 184 | 184 | 184 | 184 | 8,000 |
2001/11/21 | 178 | 179 | 176 | 176 | 12,000 |
2001/11/20 | 176 | 177 | 175 | 176 | 20,000 |
2001/11/19 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/16 | 190 | 190 | 176 | 180 | 12,000 |
2001/11/15 | 188 | 190 | 188 | 190 | 7,000 |
2001/11/14 | 189 | 189 | 188 | 188 | 9,000 |
2001/11/13 | 182 | 189 | 182 | 189 | 2,000 |
2001/11/12 | 189 | 189 | 182 | 182 | 3,000 |
2001/11/09 | 190 | 190 | 181 | 181 | 9,000 |
2001/11/08 | 190 | 190 | 190 | 190 | 7,000 |
2001/11/07 | 190 | 190 | 189 | 190 | 10,000 |
2001/11/06 | 189 | 189 | 189 | 189 | 3,000 |
2001/11/05 | 187 | 189 | 179 | 189 | 13,000 |
2001/11/02 | 190 | 190 | 185 | 185 | 16,000 |
2001/11/01 | 187 | 190 | 185 | 185 | 7,000 |
2001/10/31 | 182 | 185 | 182 | 183 | 3,000 |
2001/10/30 | 188 | 188 | 185 | 188 | 3,000 |
2001/10/29 | 191 | 199 | 188 | 188 | 18,000 |
2001/10/26 | 195 | 200 | 190 | 200 | 19,000 |
2001/10/25 | 197 | 197 | 187 | 190 | 12,000 |
2001/10/24 | 194 | 199 | 190 | 197 | 22,000 |
2001/10/23 | 188 | 190 | 188 | 190 | 5,000 |
2001/10/22 | 182 | 190 | 182 | 189 | 8,000 |
2001/10/19 | 180 | 181 | 180 | 181 | 3,000 |
2001/10/17 | 190 | 190 | 180 | 180 | 3,000 |
2001/10/15 | 180 | 190 | 180 | 190 | 7,000 |
2001/10/12 | 184 | 184 | 180 | 180 | 10,000 |
2001/10/11 | 185 | 185 | 181 | 185 | 10,000 |
2001/10/10 | 190 | 190 | 180 | 180 | 3,000 |
2001/10/09 | 190 | 190 | 181 | 181 | 8,000 |
2001/10/05 | 190 | 190 | 190 | 190 | 3,000 |
2001/10/04 | 190 | 190 | 190 | 190 | 3,000 |
2001/10/03 | 190 | 190 | 190 | 190 | 13,000 |
2001/10/02 | 189 | 190 | 189 | 190 | 8,000 |
2001/10/01 | 190 | 190 | 184 | 189 | 7,000 |
2001/09/28 | 190 | 190 | 189 | 190 | 8,000 |
2001/09/27 | 185 | 185 | 180 | 180 | 3,000 |
2001/09/26 | 189 | 190 | 189 | 190 | 10,000 |
2001/09/25 | 180 | 180 | 180 | 180 | 2,000 |
2001/09/21 | 186 | 186 | 185 | 185 | 17,000 |
2001/09/20 | 186 | 186 | 180 | 185 | 6,000 |
2001/09/19 | 176 | 180 | 176 | 176 | 3,000 |
2001/09/18 | 177 | 177 | 174 | 174 | 7,000 |
2001/09/17 | 177 | 177 | 176 | 177 | 3,000 |
2001/09/14 | 190 | 190 | 176 | 176 | 12,000 |
2001/09/13 | 173 | 173 | 171 | 172 | 6,000 |
2001/09/12 | 179 | 185 | 173 | 173 | 11,000 |
2001/09/11 | 190 | 190 | 186 | 186 | 7,000 |
2001/09/10 | 190 | 190 | 190 | 190 | 2,000 |
2001/09/07 | 189 | 189 | 189 | 189 | 2,000 |
2001/09/06 | 200 | 200 | 200 | 200 | 3,000 |
2001/09/05 | 196 | 200 | 190 | 200 | 11,000 |
2001/09/04 | 197 | 200 | 197 | 200 | 8,000 |
2001/09/03 | 201 | 204 | 197 | 197 | 12,000 |
2001/08/31 | 210 | 210 | 202 | 207 | 5,000 |
2001/08/30 | 202 | 202 | 201 | 201 | 7,000 |
2001/08/29 | 205 | 205 | 202 | 202 | 15,000 |
2001/08/28 | 203 | 203 | 203 | 203 | 3,000 |
2001/08/27 | 210 | 210 | 209 | 209 | 10,000 |
2001/08/24 | 217 | 217 | 210 | 210 | 7,000 |
2001/08/23 | 208 | 215 | 208 | 215 | 9,000 |
2001/08/22 | 204 | 212 | 203 | 212 | 10,000 |
2001/08/21 | 203 | 203 | 202 | 202 | 3,000 |
2001/08/20 | 207 | 207 | 205 | 205 | 7,000 |
2001/08/17 | 207 | 207 | 207 | 207 | 4,000 |
2001/08/16 | 212 | 215 | 207 | 207 | 15,000 |
2001/08/15 | 210 | 212 | 204 | 212 | 5,000 |
2001/08/14 | 206 | 206 | 202 | 202 | 2,000 |
2001/08/13 | 210 | 210 | 210 | 210 | 3,000 |
2001/08/10 | 211 | 211 | 211 | 211 | 3,000 |
2001/08/09 | 204 | 211 | 204 | 211 | 3,000 |
2001/08/08 | 214 | 214 | 209 | 214 | 5,000 |
2001/08/07 | 205 | 205 | 200 | 201 | 13,000 |
2001/08/06 | 205 | 205 | 205 | 205 | 3,000 |
2001/08/03 | 215 | 215 | 215 | 215 | 1,000 |
2001/08/02 | 215 | 215 | 213 | 215 | 4,000 |
2001/08/01 | 213 | 215 | 213 | 215 | 4,000 |
2001/07/31 | 215 | 216 | 213 | 213 | 10,000 |
2001/07/30 | 205 | 210 | 205 | 210 | 22,000 |
2001/07/27 | 210 | 210 | 210 | 210 | 1,000 |
2001/07/26 | 205 | 210 | 205 | 210 | 5,000 |
2001/07/25 | 210 | 210 | 210 | 210 | 7,000 |
2001/07/24 | 210 | 210 | 205 | 210 | 28,000 |
2001/07/23 | 206 | 206 | 203 | 203 | 8,000 |
2001/07/19 | 201 | 206 | 201 | 206 | 10,000 |
2001/07/18 | 212 | 212 | 209 | 209 | 6,000 |
2001/07/17 | 209 | 209 | 209 | 209 | 9,000 |
2001/07/16 | 209 | 209 | 209 | 209 | 3,000 |
2001/07/13 | 212 | 212 | 209 | 209 | 4,000 |
2001/07/12 | 215 | 215 | 210 | 212 | 4,000 |
2001/07/11 | 211 | 211 | 211 | 211 | 2,000 |
2001/07/10 | 212 | 212 | 212 | 212 | 1,000 |
2001/07/09 | 214 | 214 | 210 | 212 | 4,000 |
2001/07/05 | 215 | 215 | 215 | 215 | 2,000 |
2001/07/04 | 217 | 217 | 215 | 215 | 11,000 |
2001/07/03 | 215 | 218 | 213 | 218 | 6,000 |
2001/07/02 | 214 | 215 | 209 | 209 | 8,000 |
2001/06/29 | 214 | 220 | 210 | 210 | 15,000 |
2001/06/28 | 216 | 216 | 216 | 216 | 2,000 |
2001/06/27 | 218 | 218 | 218 | 218 | 3,000 |
2001/06/26 | 211 | 220 | 211 | 220 | 12,000 |
2001/06/25 | 211 | 211 | 211 | 211 | 4,000 |
2001/06/22 | 213 | 213 | 210 | 211 | 17,000 |
2001/06/21 | 213 | 213 | 213 | 213 | 4,000 |
2001/06/20 | 211 | 211 | 211 | 211 | 1,000 |
2001/06/19 | 213 | 213 | 211 | 211 | 3,000 |
2001/06/18 | 213 | 213 | 213 | 213 | 4,000 |
2001/06/15 | 213 | 214 | 213 | 214 | 6,000 |
2001/06/14 | 221 | 221 | 211 | 213 | 24,000 |
2001/06/13 | 210 | 211 | 210 | 211 | 4,000 |
2001/06/12 | 208 | 210 | 208 | 210 | 7,000 |
2001/06/11 | 215 | 215 | 215 | 215 | 1,000 |
2001/06/08 | 213 | 215 | 213 | 215 | 30,000 |
2001/06/07 | 208 | 208 | 208 | 208 | 2,000 |
2001/06/06 | 206 | 219 | 206 | 219 | 2,000 |
2001/06/05 | 207 | 207 | 207 | 207 | 1,000 |
2001/06/04 | 206 | 206 | 206 | 206 | 4,000 |
2001/06/01 | 206 | 207 | 206 | 207 | 2,000 |
2001/05/31 | 206 | 206 | 206 | 206 | 4,000 |
2001/05/30 | 207 | 207 | 206 | 206 | 10,000 |
2001/05/29 | 211 | 211 | 211 | 211 | 5,000 |
2001/05/28 | 207 | 211 | 207 | 211 | 3,000 |
2001/05/25 | 206 | 215 | 206 | 213 | 8,000 |
2001/05/24 | 224 | 224 | 205 | 205 | 25,000 |
2001/05/23 | 213 | 214 | 213 | 214 | 2,000 |
2001/05/22 | 210 | 211 | 210 | 210 | 5,000 |
2001/05/21 | 215 | 215 | 210 | 210 | 2,000 |
2001/05/18 | 214 | 217 | 214 | 217 | 10,000 |
2001/05/17 | 213 | 214 | 213 | 214 | 3,000 |
2001/05/16 | 207 | 213 | 207 | 213 | 2,000 |
2001/05/15 | 206 | 211 | 206 | 211 | 7,000 |
2001/05/14 | 202 | 213 | 202 | 206 | 7,000 |
2001/05/11 | 212 | 215 | 212 | 215 | 3,000 |
2001/05/10 | 215 | 216 | 210 | 212 | 4,000 |
2001/05/09 | 215 | 215 | 198 | 198 | 2,000 |
2001/05/08 | 221 | 221 | 220 | 220 | 3,000 |
2001/05/07 | 221 | 221 | 215 | 215 | 7,000 |
2001/05/02 | 222 | 224 | 220 | 220 | 13,000 |
2001/05/01 | 217 | 220 | 217 | 220 | 7,000 |
2001/04/27 | 217 | 220 | 211 | 217 | 6,000 |
2001/04/26 | 207 | 227 | 207 | 221 | 34,000 |
2001/04/25 | 205 | 207 | 205 | 206 | 14,000 |
2001/04/24 | 205 | 205 | 204 | 205 | 21,000 |
2001/04/23 | 204 | 205 | 204 | 205 | 10,000 |
2001/04/20 | 206 | 206 | 204 | 204 | 7,000 |
2001/04/19 | 205 | 205 | 204 | 205 | 10,000 |
2001/04/18 | 203 | 204 | 200 | 204 | 8,000 |
2001/04/17 | 200 | 203 | 198 | 200 | 27,000 |
2001/04/16 | 199 | 199 | 199 | 199 | 1,000 |
2001/04/13 | 200 | 200 | 199 | 199 | 5,000 |
2001/04/12 | 196 | 200 | 196 | 200 | 2,000 |
2001/04/11 | 197 | 199 | 196 | 196 | 4,000 |
2001/04/10 | 196 | 197 | 196 | 196 | 7,000 |
2001/04/09 | 196 | 196 | 196 | 196 | 1,000 |
2001/04/06 | 200 | 200 | 196 | 196 | 11,000 |
2001/04/05 | 195 | 200 | 195 | 200 | 9,000 |
2001/04/04 | 193 | 194 | 190 | 190 | 5,000 |
2001/04/03 | 191 | 195 | 190 | 194 | 6,000 |
2001/04/02 | 198 | 202 | 194 | 202 | 8,000 |
2001/03/30 | 203 | 203 | 203 | 203 | 3,000 |
2001/03/29 | 194 | 204 | 194 | 203 | 15,000 |
2001/03/28 | 198 | 198 | 184 | 194 | 7,000 |
2001/03/27 | 198 | 200 | 190 | 199 | 11,000 |
2001/03/26 | 187 | 200 | 187 | 200 | 28,000 |
2001/03/23 | 190 | 190 | 190 | 190 | 9,000 |
2001/03/22 | 185 | 190 | 184 | 184 | 6,000 |
2001/03/21 | 188 | 190 | 184 | 190 | 9,000 |
2001/03/19 | 182 | 183 | 182 | 183 | 2,000 |
2001/03/16 | 184 | 184 | 184 | 184 | 2,000 |
2001/03/15 | 180 | 184 | 178 | 184 | 5,000 |
2001/03/14 | 181 | 181 | 181 | 181 | 2,000 |
2001/03/13 | 178 | 178 | 178 | 178 | 1,000 |
2001/03/12 | 189 | 190 | 185 | 185 | 6,000 |
2001/03/09 | 190 | 190 | 189 | 190 | 18,000 |
2001/03/08 | 178 | 184 | 178 | 184 | 6,000 |
2001/03/06 | 177 | 177 | 175 | 175 | 9,000 |
2001/03/05 | 176 | 176 | 176 | 176 | 5,000 |
2001/03/02 | 178 | 179 | 178 | 179 | 5,000 |
2001/03/01 | 185 | 189 | 185 | 189 | 5,000 |
2001/02/28 | 188 | 190 | 186 | 190 | 7,000 |
2001/02/27 | 189 | 189 | 189 | 189 | 1,000 |
2001/02/26 | 188 | 188 | 186 | 188 | 5,000 |
2001/02/23 | 186 | 188 | 179 | 188 | 11,000 |
2001/02/22 | 181 | 181 | 180 | 180 | 3,000 |
2001/02/21 | 181 | 181 | 181 | 181 | 1,000 |
2001/02/20 | 180 | 190 | 180 | 190 | 20,000 |
2001/02/19 | 185 | 185 | 184 | 184 | 2,000 |
2001/02/16 | 184 | 184 | 184 | 184 | 1,000 |
2001/02/15 | 189 | 189 | 179 | 184 | 17,000 |
2001/02/14 | 181 | 185 | 181 | 185 | 3,000 |
2001/02/13 | 180 | 180 | 180 | 180 | 2,000 |
2001/02/09 | 184 | 184 | 184 | 184 | 1,000 |
2001/02/08 | 177 | 185 | 177 | 177 | 11,000 |
2001/02/07 | 177 | 177 | 177 | 177 | 1,000 |
2001/02/06 | 178 | 178 | 174 | 174 | 11,000 |
2001/02/05 | 178 | 178 | 178 | 178 | 2,000 |
2001/02/01 | 182 | 182 | 178 | 179 | 4,000 |
2001/01/31 | 182 | 182 | 182 | 182 | 2,000 |
2001/01/30 | 178 | 183 | 178 | 183 | 2,000 |
2001/01/29 | 178 | 178 | 178 | 178 | 1,000 |
2001/01/26 | 178 | 178 | 177 | 178 | 6,000 |
2001/01/25 | 177 | 187 | 177 | 187 | 5,000 |
2001/01/24 | 187 | 187 | 180 | 180 | 8,000 |
2001/01/23 | 180 | 180 | 179 | 179 | 4,000 |
2001/01/22 | 181 | 181 | 181 | 181 | 1,000 |
2001/01/19 | 185 | 190 | 185 | 190 | 9,000 |
2001/01/18 | 181 | 189 | 177 | 189 | 7,000 |
2001/01/17 | 189 | 189 | 189 | 189 | 1,000 |
2001/01/16 | 180 | 190 | 180 | 190 | 4,000 |
2001/01/15 | 175 | 175 | 175 | 175 | 1,000 |
2001/01/12 | 179 | 179 | 179 | 179 | 2,000 |
2001/01/11 | 174 | 185 | 174 | 178 | 6,000 |
2001/01/09 | 175 | 175 | 175 | 175 | 6,000 |
2001/01/05 | 189 | 189 | 182 | 182 | 4,000 |
2001/01/04 | 176 | 176 | 176 | 176 | 2,000 |