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 |
---|---|---|---|---|---|
2003/12/30 | 194 | 195 | 194 | 195 | 7,000 |
2003/12/29 | 191 | 191 | 191 | 191 | 2,000 |
2003/12/26 | 190 | 194 | 190 | 194 | 5,000 |
2003/12/25 | 191 | 191 | 191 | 191 | 3,000 |
2003/12/24 | 196 | 196 | 195 | 195 | 17,000 |
2003/12/22 | 193 | 193 | 191 | 192 | 8,000 |
2003/12/19 | 192 | 192 | 190 | 190 | 11,000 |
2003/12/18 | 190 | 190 | 190 | 190 | 2,000 |
2003/12/17 | 190 | 190 | 186 | 188 | 8,000 |
2003/12/16 | 188 | 190 | 187 | 187 | 6,000 |
2003/12/15 | 188 | 191 | 188 | 188 | 13,000 |
2003/12/12 | 188 | 188 | 187 | 187 | 30,000 |
2003/12/11 | 192 | 192 | 191 | 191 | 2,000 |
2003/12/10 | 190 | 190 | 188 | 189 | 8,000 |
2003/12/09 | 190 | 190 | 190 | 190 | 3,000 |
2003/12/08 | 190 | 190 | 190 | 190 | 16,000 |
2003/12/05 | 198 | 198 | 194 | 194 | 26,000 |
2003/12/04 | 193 | 193 | 189 | 191 | 6,000 |
2003/12/03 | 189 | 193 | 188 | 193 | 10,000 |
2003/12/02 | 192 | 194 | 189 | 194 | 10,000 |
2003/12/01 | 186 | 192 | 186 | 192 | 8,000 |
2003/11/28 | 191 | 191 | 186 | 186 | 8,000 |
2003/11/27 | 190 | 195 | 190 | 195 | 7,000 |
2003/11/26 | 190 | 190 | 190 | 190 | 7,000 |
2003/11/25 | 196 | 196 | 191 | 195 | 5,000 |
2003/11/21 | 193 | 193 | 192 | 192 | 8,000 |
2003/11/20 | 189 | 191 | 186 | 186 | 15,000 |
2003/11/19 | 185 | 195 | 185 | 195 | 15,000 |
2003/11/18 | 189 | 190 | 187 | 188 | 10,000 |
2003/11/17 | 197 | 197 | 189 | 195 | 15,000 |
2003/11/14 | 196 | 202 | 196 | 202 | 5,000 |
2003/11/13 | 197 | 200 | 194 | 194 | 8,000 |
2003/11/12 | 197 | 202 | 191 | 191 | 13,000 |
2003/11/11 | 197 | 197 | 188 | 188 | 16,000 |
2003/11/10 | 193 | 198 | 193 | 197 | 5,000 |
2003/11/07 | 191 | 200 | 190 | 198 | 34,000 |
2003/11/06 | 192 | 196 | 191 | 191 | 7,000 |
2003/11/05 | 196 | 196 | 192 | 192 | 7,000 |
2003/11/04 | 196 | 196 | 196 | 196 | 2,000 |
2003/10/31 | 195 | 196 | 194 | 195 | 5,000 |
2003/10/30 | 197 | 197 | 195 | 195 | 4,000 |
2003/10/29 | 203 | 203 | 199 | 200 | 6,000 |
2003/10/28 | 192 | 205 | 191 | 204 | 48,000 |
2003/10/27 | 191 | 194 | 191 | 191 | 6,000 |
2003/10/24 | 193 | 193 | 190 | 191 | 19,000 |
2003/10/23 | 195 | 195 | 188 | 188 | 32,000 |
2003/10/22 | 196 | 196 | 195 | 195 | 36,000 |
2003/10/21 | 198 | 198 | 196 | 196 | 9,000 |
2003/10/20 | 197 | 199 | 196 | 196 | 14,000 |
2003/10/17 | 197 | 197 | 194 | 194 | 33,000 |
2003/10/16 | 200 | 200 | 195 | 195 | 15,000 |
2003/10/15 | 201 | 202 | 201 | 202 | 7,000 |
2003/10/14 | 200 | 203 | 200 | 202 | 14,000 |
2003/10/10 | 200 | 200 | 196 | 196 | 15,000 |
2003/10/09 | 196 | 200 | 196 | 200 | 42,000 |
2003/10/08 | 196 | 196 | 195 | 196 | 10,000 |
2003/10/07 | 197 | 197 | 194 | 195 | 14,000 |
2003/10/06 | 195 | 197 | 195 | 196 | 9,000 |
2003/10/03 | 199 | 199 | 195 | 195 | 3,000 |
2003/10/02 | 195 | 198 | 195 | 198 | 11,000 |
2003/10/01 | 196 | 196 | 195 | 195 | 7,000 |
2003/09/30 | 195 | 195 | 195 | 195 | 3,000 |
2003/09/29 | 192 | 195 | 192 | 193 | 16,000 |
2003/09/26 | 199 | 200 | 192 | 192 | 9,000 |
2003/09/25 | 204 | 204 | 193 | 193 | 23,000 |
2003/09/24 | 209 | 210 | 209 | 209 | 13,000 |
2003/09/22 | 206 | 208 | 205 | 208 | 18,000 |
2003/09/19 | 207 | 207 | 205 | 207 | 22,000 |
2003/09/18 | 207 | 209 | 206 | 207 | 11,000 |
2003/09/17 | 207 | 208 | 205 | 207 | 12,000 |
2003/09/16 | 209 | 209 | 209 | 209 | 3,000 |
2003/09/12 | 202 | 208 | 202 | 208 | 54,000 |
2003/09/11 | 209 | 210 | 209 | 209 | 5,000 |
2003/09/10 | 209 | 212 | 207 | 209 | 22,000 |
2003/09/09 | 213 | 213 | 207 | 209 | 14,000 |
2003/09/08 | 208 | 211 | 205 | 210 | 22,000 |
2003/09/05 | 210 | 211 | 205 | 208 | 14,000 |
2003/09/04 | 211 | 211 | 205 | 211 | 17,000 |
2003/09/03 | 209 | 210 | 205 | 210 | 19,000 |
2003/09/02 | 210 | 210 | 205 | 205 | 14,000 |
2003/09/01 | 211 | 212 | 208 | 208 | 25,000 |
2003/08/29 | 202 | 208 | 201 | 208 | 17,000 |
2003/08/28 | 213 | 213 | 203 | 203 | 29,000 |
2003/08/27 | 210 | 218 | 210 | 213 | 93,000 |
2003/08/26 | 205 | 214 | 195 | 207 | 204,000 |
2003/08/25 | 190 | 190 | 190 | 190 | 3,000 |
2003/08/22 | 192 | 193 | 192 | 193 | 16,000 |
2003/08/21 | 189 | 192 | 189 | 191 | 12,000 |
2003/08/20 | 191 | 194 | 191 | 193 | 9,000 |
2003/08/19 | 187 | 190 | 187 | 190 | 18,000 |
2003/08/18 | 185 | 188 | 184 | 185 | 6,000 |
2003/08/15 | 186 | 186 | 183 | 184 | 19,000 |
2003/08/14 | 184 | 189 | 180 | 188 | 13,000 |
2003/08/13 | 184 | 184 | 184 | 184 | 4,000 |
2003/08/12 | 184 | 184 | 184 | 184 | 3,000 |
2003/08/11 | 182 | 184 | 181 | 184 | 6,000 |
2003/08/08 | 185 | 185 | 183 | 183 | 8,000 |
2003/08/07 | 181 | 189 | 180 | 189 | 18,000 |
2003/08/06 | 181 | 185 | 180 | 185 | 18,000 |
2003/08/05 | 185 | 185 | 182 | 183 | 14,000 |
2003/08/04 | 187 | 187 | 185 | 185 | 10,000 |
2003/08/01 | 185 | 185 | 183 | 183 | 9,000 |
2003/07/31 | 186 | 187 | 184 | 184 | 21,000 |
2003/07/30 | 188 | 190 | 188 | 189 | 10,000 |
2003/07/29 | 188 | 188 | 187 | 188 | 14,000 |
2003/07/28 | 187 | 193 | 187 | 191 | 30,000 |
2003/07/25 | 192 | 192 | 192 | 192 | 4,000 |
2003/07/24 | 200 | 200 | 191 | 193 | 30,000 |
2003/07/23 | 187 | 198 | 187 | 198 | 27,000 |
2003/07/22 | 185 | 189 | 183 | 184 | 15,000 |
2003/07/18 | 179 | 185 | 177 | 185 | 18,000 |
2003/07/17 | 190 | 190 | 179 | 179 | 14,000 |
2003/07/16 | 188 | 195 | 186 | 190 | 36,000 |
2003/07/15 | 189 | 194 | 188 | 188 | 17,000 |
2003/07/14 | 197 | 197 | 177 | 186 | 28,000 |
2003/07/11 | 192 | 192 | 189 | 190 | 20,000 |
2003/07/10 | 193 | 197 | 193 | 193 | 17,000 |
2003/07/09 | 192 | 195 | 192 | 192 | 12,000 |
2003/07/08 | 197 | 197 | 197 | 197 | 4,000 |
2003/07/07 | 197 | 199 | 195 | 197 | 18,000 |
2003/07/04 | 190 | 192 | 190 | 192 | 17,000 |
2003/07/03 | 196 | 198 | 190 | 192 | 13,000 |
2003/07/02 | 197 | 199 | 193 | 195 | 12,000 |
2003/07/01 | 198 | 199 | 193 | 196 | 11,000 |
2003/06/30 | 191 | 199 | 190 | 199 | 19,000 |
2003/06/27 | 191 | 196 | 189 | 195 | 38,000 |
2003/06/26 | 189 | 189 | 187 | 188 | 25,000 |
2003/06/25 | 190 | 190 | 189 | 189 | 9,000 |
2003/06/24 | 190 | 190 | 190 | 190 | 9,000 |
2003/06/23 | 188 | 191 | 186 | 189 | 45,000 |
2003/06/20 | 186 | 186 | 185 | 185 | 19,000 |
2003/06/19 | 188 | 188 | 185 | 185 | 12,000 |
2003/06/18 | 190 | 190 | 187 | 187 | 6,000 |
2003/06/17 | 187 | 190 | 185 | 186 | 20,000 |
2003/06/16 | 191 | 192 | 185 | 189 | 50,000 |
2003/06/13 | 189 | 189 | 185 | 189 | 42,000 |
2003/06/12 | 185 | 185 | 182 | 183 | 7,000 |
2003/06/11 | 183 | 188 | 183 | 185 | 14,000 |
2003/06/10 | 184 | 187 | 184 | 186 | 33,000 |
2003/06/09 | 180 | 180 | 178 | 179 | 10,000 |
2003/06/06 | 178 | 179 | 178 | 179 | 5,000 |
2003/06/05 | 177 | 178 | 177 | 178 | 8,000 |
2003/06/04 | 177 | 177 | 176 | 176 | 10,000 |
2003/06/03 | 174 | 176 | 174 | 176 | 16,000 |
2003/06/02 | 173 | 175 | 173 | 174 | 9,000 |
2003/05/30 | 175 | 175 | 171 | 173 | 4,000 |
2003/05/29 | 170 | 173 | 170 | 173 | 7,000 |
2003/05/28 | 170 | 172 | 170 | 172 | 5,000 |
2003/05/27 | 167 | 169 | 167 | 169 | 17,000 |
2003/05/26 | 173 | 174 | 171 | 171 | 8,000 |
2003/05/23 | 173 | 173 | 171 | 171 | 12,000 |
2003/05/22 | 173 | 173 | 172 | 172 | 7,000 |
2003/05/21 | 171 | 172 | 171 | 172 | 6,000 |
2003/05/19 | 171 | 172 | 170 | 170 | 9,000 |
2003/05/16 | 170 | 170 | 170 | 170 | 6,000 |
2003/05/15 | 173 | 173 | 170 | 172 | 12,000 |
2003/05/14 | 172 | 173 | 171 | 172 | 12,000 |
2003/05/13 | 169 | 171 | 169 | 171 | 5,000 |
2003/05/12 | 169 | 169 | 167 | 169 | 12,000 |
2003/05/09 | 168 | 168 | 166 | 167 | 6,000 |
2003/05/08 | 169 | 169 | 168 | 168 | 2,000 |
2003/05/07 | 169 | 170 | 169 | 170 | 3,000 |
2003/05/06 | 173 | 173 | 171 | 172 | 5,000 |
2003/05/02 | 171 | 171 | 171 | 171 | 1,000 |
2003/05/01 | 168 | 170 | 168 | 170 | 5,000 |
2003/04/30 | 163 | 165 | 163 | 163 | 9,000 |
2003/04/28 | 164 | 164 | 160 | 162 | 8,000 |
2003/04/25 | 173 | 173 | 166 | 167 | 15,000 |
2003/04/24 | 172 | 172 | 172 | 172 | 14,000 |
2003/04/23 | 171 | 172 | 170 | 172 | 7,000 |
2003/04/22 | 170 | 174 | 169 | 170 | 30,000 |
2003/04/21 | 169 | 169 | 167 | 169 | 8,000 |
2003/04/18 | 164 | 170 | 164 | 168 | 13,000 |
2003/04/17 | 167 | 167 | 164 | 164 | 9,000 |
2003/04/16 | 172 | 172 | 165 | 165 | 9,000 |
2003/04/15 | 173 | 173 | 169 | 170 | 7,000 |
2003/04/14 | 167 | 170 | 167 | 169 | 9,000 |
2003/04/11 | 170 | 170 | 169 | 170 | 10,000 |
2003/04/10 | 165 | 168 | 165 | 167 | 14,000 |
2003/04/09 | 171 | 171 | 163 | 166 | 9,000 |
2003/04/08 | 170 | 170 | 168 | 170 | 6,000 |
2003/04/07 | 170 | 170 | 170 | 170 | 1,000 |
2003/04/04 | 167 | 170 | 167 | 170 | 6,000 |
2003/04/03 | 173 | 173 | 165 | 167 | 14,000 |
2003/04/02 | 162 | 173 | 162 | 173 | 11,000 |
2003/04/01 | 165 | 166 | 163 | 163 | 5,000 |
2003/03/31 | 171 | 171 | 164 | 164 | 5,000 |
2003/03/28 | 174 | 174 | 170 | 171 | 12,000 |
2003/03/27 | 173 | 174 | 173 | 174 | 15,000 |
2003/03/26 | 168 | 173 | 167 | 173 | 19,000 |
2003/03/25 | 174 | 175 | 174 | 175 | 5,000 |
2003/03/24 | 175 | 175 | 170 | 174 | 13,000 |
2003/03/20 | 162 | 170 | 162 | 166 | 23,000 |
2003/03/19 | 162 | 162 | 162 | 162 | 6,000 |
2003/03/18 | 166 | 167 | 162 | 162 | 19,000 |
2003/03/17 | 165 | 166 | 163 | 166 | 7,000 |
2003/03/14 | 165 | 166 | 165 | 165 | 41,000 |
2003/03/13 | 167 | 167 | 166 | 167 | 8,000 |
2003/03/12 | 161 | 169 | 161 | 167 | 18,000 |
2003/03/11 | 172 | 172 | 170 | 171 | 8,000 |
2003/03/10 | 166 | 167 | 165 | 167 | 8,000 |
2003/03/07 | 174 | 174 | 170 | 170 | 12,000 |
2003/03/06 | 175 | 175 | 174 | 174 | 7,000 |
2003/03/05 | 175 | 175 | 170 | 175 | 5,000 |
2003/03/04 | 170 | 175 | 166 | 175 | 11,000 |
2003/03/03 | 171 | 171 | 169 | 169 | 7,000 |
2003/02/28 | 175 | 175 | 170 | 170 | 7,000 |
2003/02/27 | 175 | 175 | 173 | 174 | 8,000 |
2003/02/26 | 166 | 180 | 166 | 180 | 4,000 |
2003/02/25 | 170 | 170 | 165 | 165 | 7,000 |
2003/02/24 | 171 | 171 | 169 | 169 | 13,000 |
2003/02/21 | 173 | 174 | 172 | 172 | 13,000 |
2003/02/20 | 175 | 175 | 173 | 173 | 4,000 |
2003/02/19 | 175 | 175 | 170 | 172 | 11,000 |
2003/02/18 | 169 | 174 | 169 | 174 | 13,000 |
2003/02/17 | 168 | 168 | 167 | 167 | 5,000 |
2003/02/14 | 167 | 167 | 166 | 166 | 10,000 |
2003/02/13 | 166 | 167 | 166 | 166 | 15,000 |
2003/02/12 | 172 | 173 | 172 | 173 | 10,000 |
2003/02/10 | 169 | 169 | 169 | 169 | 2,000 |
2003/02/07 | 168 | 169 | 168 | 169 | 3,000 |
2003/02/06 | 172 | 172 | 164 | 164 | 5,000 |
2003/02/05 | 161 | 169 | 161 | 169 | 7,000 |
2003/02/04 | 164 | 164 | 163 | 164 | 8,000 |
2003/02/03 | 163 | 163 | 160 | 163 | 7,000 |
2003/01/31 | 164 | 164 | 160 | 162 | 7,000 |
2003/01/30 | 162 | 165 | 159 | 165 | 7,000 |
2003/01/29 | 160 | 160 | 160 | 160 | 10,000 |
2003/01/28 | 164 | 164 | 162 | 162 | 5,000 |
2003/01/27 | 168 | 168 | 162 | 163 | 6,000 |
2003/01/24 | 169 | 171 | 166 | 166 | 13,000 |
2003/01/23 | 166 | 169 | 166 | 169 | 9,000 |
2003/01/22 | 164 | 174 | 164 | 166 | 6,000 |
2003/01/21 | 167 | 167 | 160 | 164 | 13,000 |
2003/01/20 | 160 | 166 | 160 | 166 | 8,000 |
2003/01/17 | 163 | 163 | 160 | 160 | 7,000 |
2003/01/16 | 164 | 166 | 164 | 164 | 4,000 |
2003/01/15 | 160 | 164 | 160 | 164 | 8,000 |
2003/01/14 | 160 | 160 | 158 | 158 | 2,000 |
2003/01/10 | 159 | 159 | 156 | 156 | 2,000 |
2003/01/09 | 157 | 158 | 157 | 158 | 2,000 |
2003/01/08 | 165 | 165 | 156 | 156 | 6,000 |
2003/01/07 | 162 | 165 | 161 | 165 | 8,000 |
2003/01/06 | 158 | 162 | 158 | 158 | 4,000 |