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 |
---|---|---|---|---|---|
2004/12/30 | 315 | 320 | 315 | 317 | 12,000 |
2004/12/29 | 330 | 330 | 320 | 320 | 13,000 |
2004/12/28 | 330 | 330 | 325 | 325 | 28,000 |
2004/12/27 | 334 | 334 | 323 | 326 | 34,000 |
2004/12/24 | 332 | 332 | 318 | 320 | 32,000 |
2004/12/22 | 335 | 335 | 317 | 317 | 39,000 |
2004/12/21 | 313 | 315 | 305 | 315 | 42,000 |
2004/12/20 | 312 | 312 | 308 | 308 | 13,000 |
2004/12/17 | 306 | 308 | 303 | 307 | 43,000 |
2004/12/16 | 305 | 307 | 303 | 305 | 10,000 |
2004/12/15 | 305 | 306 | 301 | 303 | 19,000 |
2004/12/14 | 311 | 311 | 305 | 309 | 17,000 |
2004/12/13 | 306 | 310 | 306 | 306 | 15,000 |
2004/12/10 | 310 | 314 | 305 | 306 | 51,000 |
2004/12/09 | 312 | 312 | 303 | 305 | 21,000 |
2004/12/08 | 302 | 304 | 298 | 302 | 19,000 |
2004/12/07 | 305 | 307 | 303 | 307 | 23,000 |
2004/12/06 | 316 | 316 | 301 | 303 | 91,000 |
2004/12/03 | 313 | 315 | 305 | 310 | 30,000 |
2004/12/02 | 317 | 317 | 308 | 308 | 17,000 |
2004/12/01 | 320 | 320 | 313 | 313 | 9,000 |
2004/11/30 | 305 | 320 | 305 | 320 | 44,000 |
2004/11/29 | 319 | 329 | 318 | 324 | 20,000 |
2004/11/26 | 330 | 330 | 318 | 318 | 46,000 |
2004/11/25 | 319 | 330 | 314 | 330 | 85,000 |
2004/11/24 | 313 | 313 | 295 | 305 | 37,000 |
2004/11/22 | 308 | 308 | 295 | 308 | 58,000 |
2004/11/19 | 313 | 315 | 306 | 308 | 37,000 |
2004/11/18 | 335 | 335 | 313 | 313 | 36,000 |
2004/11/17 | 323 | 323 | 315 | 315 | 58,000 |
2004/11/16 | 330 | 331 | 323 | 323 | 26,000 |
2004/11/15 | 333 | 338 | 328 | 333 | 28,000 |
2004/11/12 | 330 | 330 | 315 | 323 | 43,000 |
2004/11/11 | 349 | 349 | 330 | 330 | 46,000 |
2004/11/10 | 339 | 348 | 336 | 336 | 58,000 |
2004/11/09 | 350 | 350 | 330 | 340 | 128,000 |
2004/11/08 | 365 | 370 | 349 | 363 | 200,000 |
2004/11/05 | 371 | 378 | 365 | 366 | 162,000 |
2004/11/04 | 377 | 380 | 351 | 378 | 394,000 |
2004/11/02 | 328 | 378 | 321 | 378 | 307,000 |
2004/11/01 | 316 | 330 | 315 | 320 | 152,000 |
2004/10/29 | 319 | 348 | 315 | 345 | 250,000 |
2004/10/28 | 300 | 321 | 300 | 312 | 132,000 |
2004/10/27 | 297 | 303 | 297 | 303 | 22,000 |
2004/10/26 | 296 | 296 | 292 | 296 | 4,000 |
2004/10/25 | 309 | 309 | 295 | 296 | 16,000 |
2004/10/22 | 300 | 304 | 287 | 304 | 36,000 |
2004/10/21 | 295 | 296 | 291 | 296 | 7,000 |
2004/10/20 | 295 | 299 | 292 | 292 | 23,000 |
2004/10/19 | 290 | 290 | 288 | 288 | 7,000 |
2004/10/18 | 288 | 290 | 288 | 290 | 7,000 |
2004/10/15 | 288 | 290 | 286 | 290 | 35,000 |
2004/10/14 | 295 | 295 | 290 | 290 | 11,000 |
2004/10/13 | 288 | 295 | 288 | 295 | 5,000 |
2004/10/12 | 289 | 291 | 287 | 287 | 6,000 |
2004/10/08 | 295 | 295 | 290 | 290 | 11,000 |
2004/10/07 | 300 | 300 | 293 | 295 | 13,000 |
2004/10/06 | 292 | 294 | 292 | 294 | 11,000 |
2004/10/05 | 297 | 302 | 296 | 296 | 13,000 |
2004/10/04 | 296 | 302 | 295 | 302 | 17,000 |
2004/10/01 | 286 | 300 | 286 | 294 | 10,000 |
2004/09/30 | 286 | 289 | 286 | 289 | 9,000 |
2004/09/29 | 286 | 289 | 285 | 289 | 4,000 |
2004/09/28 | 285 | 290 | 284 | 290 | 8,000 |
2004/09/27 | 283 | 288 | 283 | 285 | 18,000 |
2004/09/24 | 284 | 289 | 284 | 284 | 19,000 |
2004/09/22 | 289 | 294 | 281 | 285 | 41,000 |
2004/09/21 | 295 | 296 | 294 | 294 | 15,000 |
2004/09/17 | 299 | 299 | 296 | 296 | 21,000 |
2004/09/16 | 301 | 301 | 295 | 297 | 36,000 |
2004/09/15 | 300 | 302 | 300 | 302 | 30,000 |
2004/09/14 | 305 | 308 | 304 | 308 | 9,000 |
2004/09/13 | 298 | 306 | 298 | 306 | 8,000 |
2004/09/10 | 305 | 305 | 297 | 297 | 49,000 |
2004/09/09 | 309 | 309 | 300 | 301 | 20,000 |
2004/09/08 | 307 | 311 | 307 | 308 | 6,000 |
2004/09/07 | 308 | 313 | 308 | 308 | 20,000 |
2004/09/06 | 308 | 312 | 308 | 312 | 14,000 |
2004/09/03 | 308 | 312 | 306 | 308 | 36,000 |
2004/09/02 | 310 | 314 | 305 | 312 | 32,000 |
2004/09/01 | 296 | 306 | 296 | 300 | 28,000 |
2004/08/31 | 302 | 302 | 295 | 295 | 10,000 |
2004/08/30 | 295 | 297 | 288 | 297 | 22,000 |
2004/08/27 | 284 | 292 | 284 | 290 | 22,000 |
2004/08/26 | 287 | 289 | 286 | 286 | 8,000 |
2004/08/25 | 281 | 284 | 281 | 284 | 24,000 |
2004/08/24 | 293 | 293 | 280 | 287 | 31,000 |
2004/08/23 | 287 | 287 | 280 | 282 | 28,000 |
2004/08/20 | 270 | 277 | 270 | 272 | 43,000 |
2004/08/19 | 262 | 270 | 262 | 270 | 18,000 |
2004/08/18 | 259 | 265 | 259 | 265 | 12,000 |
2004/08/17 | 269 | 269 | 263 | 264 | 10,000 |
2004/08/16 | 272 | 272 | 269 | 269 | 4,000 |
2004/08/13 | 265 | 267 | 262 | 262 | 7,000 |
2004/08/12 | 273 | 273 | 267 | 267 | 4,000 |
2004/08/11 | 269 | 272 | 269 | 270 | 17,000 |
2004/08/10 | 271 | 271 | 271 | 271 | 4,000 |
2004/08/09 | 257 | 265 | 257 | 261 | 23,000 |
2004/08/06 | 267 | 267 | 266 | 266 | 8,000 |
2004/08/05 | 266 | 268 | 266 | 268 | 11,000 |
2004/08/04 | 267 | 269 | 265 | 265 | 23,000 |
2004/08/03 | 263 | 272 | 263 | 272 | 27,000 |
2004/08/02 | 272 | 278 | 272 | 273 | 16,000 |
2004/07/30 | 260 | 265 | 255 | 265 | 25,000 |
2004/07/29 | 261 | 263 | 261 | 261 | 8,000 |
2004/07/28 | 256 | 266 | 256 | 266 | 28,000 |
2004/07/27 | 265 | 265 | 256 | 256 | 19,000 |
2004/07/26 | 260 | 271 | 260 | 264 | 21,000 |
2004/07/23 | 275 | 275 | 273 | 274 | 34,000 |
2004/07/22 | 269 | 271 | 269 | 270 | 10,000 |
2004/07/21 | 270 | 270 | 267 | 270 | 24,000 |
2004/07/20 | 266 | 266 | 266 | 266 | 8,000 |
2004/07/16 | 269 | 269 | 266 | 267 | 13,000 |
2004/07/15 | 270 | 272 | 266 | 266 | 23,000 |
2004/07/14 | 274 | 274 | 269 | 269 | 18,000 |
2004/07/13 | 274 | 274 | 270 | 274 | 14,000 |
2004/07/12 | 275 | 275 | 267 | 274 | 11,000 |
2004/07/09 | 265 | 266 | 262 | 265 | 15,000 |
2004/07/08 | 265 | 266 | 265 | 266 | 9,000 |
2004/07/07 | 268 | 268 | 263 | 266 | 32,000 |
2004/07/06 | 271 | 273 | 271 | 272 | 12,000 |
2004/07/05 | 272 | 277 | 272 | 275 | 17,000 |
2004/07/02 | 275 | 275 | 270 | 270 | 25,000 |
2004/07/01 | 273 | 276 | 273 | 276 | 13,000 |
2004/06/30 | 272 | 278 | 272 | 278 | 28,000 |
2004/06/29 | 268 | 271 | 268 | 268 | 73,000 |
2004/06/28 | 270 | 270 | 268 | 268 | 9,000 |
2004/06/25 | 262 | 265 | 261 | 265 | 19,000 |
2004/06/24 | 265 | 265 | 262 | 262 | 14,000 |
2004/06/23 | 265 | 268 | 263 | 265 | 13,000 |
2004/06/22 | 268 | 268 | 262 | 268 | 36,000 |
2004/06/21 | 266 | 267 | 262 | 262 | 19,000 |
2004/06/18 | 268 | 268 | 259 | 263 | 23,000 |
2004/06/17 | 268 | 269 | 267 | 269 | 23,000 |
2004/06/16 | 261 | 264 | 261 | 261 | 13,000 |
2004/06/15 | 265 | 265 | 261 | 263 | 33,000 |
2004/06/14 | 265 | 265 | 260 | 261 | 11,000 |
2004/06/11 | 266 | 266 | 263 | 265 | 44,000 |
2004/06/10 | 264 | 264 | 259 | 264 | 16,000 |
2004/06/09 | 259 | 264 | 259 | 264 | 8,000 |
2004/06/08 | 266 | 266 | 257 | 264 | 21,000 |
2004/06/07 | 253 | 255 | 253 | 254 | 11,000 |
2004/06/04 | 257 | 258 | 248 | 253 | 39,000 |
2004/06/03 | 255 | 255 | 253 | 253 | 22,000 |
2004/06/02 | 260 | 261 | 252 | 255 | 21,000 |
2004/06/01 | 263 | 263 | 263 | 263 | 5,000 |
2004/05/31 | 263 | 263 | 258 | 263 | 8,000 |
2004/05/28 | 264 | 264 | 254 | 254 | 11,000 |
2004/05/27 | 261 | 265 | 261 | 263 | 11,000 |
2004/05/26 | 266 | 266 | 265 | 266 | 22,000 |
2004/05/25 | 260 | 261 | 255 | 255 | 16,000 |
2004/05/24 | 263 | 269 | 263 | 269 | 20,000 |
2004/05/21 | 255 | 269 | 255 | 269 | 64,000 |
2004/05/20 | 261 | 261 | 253 | 260 | 41,000 |
2004/05/19 | 260 | 260 | 250 | 251 | 14,000 |
2004/05/18 | 239 | 257 | 239 | 254 | 61,000 |
2004/05/17 | 247 | 254 | 240 | 254 | 47,000 |
2004/05/14 | 250 | 255 | 250 | 251 | 71,000 |
2004/05/13 | 248 | 248 | 230 | 230 | 29,000 |
2004/05/12 | 259 | 259 | 238 | 238 | 46,000 |
2004/05/11 | 223 | 230 | 223 | 229 | 39,000 |
2004/05/10 | 222 | 232 | 220 | 222 | 62,000 |
2004/05/07 | 245 | 246 | 238 | 238 | 46,000 |
2004/05/06 | 255 | 255 | 247 | 247 | 19,000 |
2004/04/30 | 249 | 256 | 248 | 255 | 45,000 |
2004/04/28 | 253 | 253 | 245 | 249 | 68,000 |
2004/04/27 | 257 | 269 | 255 | 258 | 47,000 |
2004/04/26 | 261 | 269 | 260 | 261 | 19,000 |
2004/04/23 | 270 | 270 | 266 | 267 | 26,000 |
2004/04/22 | 265 | 268 | 262 | 268 | 22,000 |
2004/04/21 | 265 | 277 | 265 | 265 | 24,000 |
2004/04/20 | 265 | 265 | 260 | 260 | 30,000 |
2004/04/19 | 273 | 273 | 262 | 267 | 21,000 |
2004/04/16 | 269 | 270 | 266 | 267 | 43,000 |
2004/04/15 | 279 | 279 | 269 | 269 | 44,000 |
2004/04/14 | 273 | 274 | 270 | 274 | 22,000 |
2004/04/13 | 280 | 280 | 271 | 275 | 43,000 |
2004/04/12 | 274 | 275 | 265 | 267 | 26,000 |
2004/04/09 | 266 | 274 | 261 | 261 | 51,000 |
2004/04/08 | 279 | 279 | 270 | 274 | 15,000 |
2004/04/07 | 277 | 278 | 270 | 274 | 33,000 |
2004/04/06 | 270 | 277 | 266 | 277 | 92,000 |
2004/04/05 | 270 | 270 | 259 | 265 | 58,000 |
2004/04/02 | 261 | 262 | 245 | 245 | 60,000 |
2004/04/01 | 240 | 241 | 238 | 241 | 30,000 |
2004/03/31 | 238 | 239 | 234 | 239 | 32,000 |
2004/03/30 | 234 | 234 | 229 | 230 | 22,000 |
2004/03/29 | 231 | 232 | 229 | 229 | 26,000 |
2004/03/26 | 238 | 238 | 230 | 231 | 34,000 |
2004/03/25 | 238 | 238 | 233 | 234 | 56,000 |
2004/03/24 | 234 | 234 | 228 | 228 | 42,000 |
2004/03/23 | 235 | 235 | 229 | 231 | 37,000 |
2004/03/22 | 236 | 236 | 230 | 231 | 36,000 |
2004/03/19 | 235 | 237 | 235 | 235 | 50,000 |
2004/03/18 | 238 | 238 | 235 | 235 | 50,000 |
2004/03/17 | 242 | 242 | 236 | 237 | 78,000 |
2004/03/16 | 245 | 245 | 237 | 238 | 35,000 |
2004/03/15 | 237 | 240 | 233 | 238 | 110,000 |
2004/03/12 | 222 | 227 | 221 | 227 | 52,000 |
2004/03/11 | 219 | 220 | 218 | 220 | 22,000 |
2004/03/10 | 220 | 220 | 218 | 220 | 15,000 |
2004/03/09 | 221 | 221 | 219 | 220 | 26,000 |
2004/03/08 | 220 | 222 | 217 | 222 | 31,000 |
2004/03/05 | 218 | 218 | 215 | 215 | 41,000 |
2004/03/04 | 214 | 215 | 213 | 213 | 38,000 |
2004/03/03 | 214 | 216 | 213 | 216 | 17,000 |
2004/03/02 | 216 | 216 | 211 | 211 | 22,000 |
2004/03/01 | 214 | 214 | 210 | 211 | 27,000 |
2004/02/27 | 206 | 210 | 206 | 209 | 14,000 |
2004/02/26 | 206 | 207 | 206 | 207 | 13,000 |
2004/02/25 | 206 | 207 | 202 | 202 | 9,000 |
2004/02/24 | 206 | 206 | 206 | 206 | 9,000 |
2004/02/23 | 207 | 207 | 205 | 207 | 7,000 |
2004/02/20 | 207 | 207 | 204 | 207 | 7,000 |
2004/02/19 | 207 | 208 | 207 | 207 | 7,000 |
2004/02/18 | 208 | 208 | 206 | 206 | 15,000 |
2004/02/17 | 207 | 207 | 205 | 206 | 5,000 |
2004/02/16 | 204 | 205 | 204 | 205 | 9,000 |
2004/02/13 | 206 | 206 | 204 | 204 | 10,000 |
2004/02/12 | 206 | 206 | 205 | 205 | 4,000 |
2004/02/10 | 204 | 204 | 204 | 204 | 7,000 |
2004/02/09 | 207 | 207 | 204 | 204 | 11,000 |
2004/02/06 | 204 | 205 | 204 | 205 | 7,000 |
2004/02/05 | 203 | 206 | 203 | 204 | 3,000 |
2004/02/04 | 204 | 208 | 203 | 208 | 27,000 |
2004/02/03 | 205 | 205 | 202 | 203 | 11,000 |
2004/02/02 | 205 | 208 | 205 | 205 | 11,000 |
2004/01/30 | 205 | 206 | 204 | 204 | 17,000 |
2004/01/29 | 208 | 208 | 204 | 205 | 15,000 |
2004/01/28 | 207 | 211 | 203 | 211 | 27,000 |
2004/01/27 | 207 | 207 | 202 | 203 | 14,000 |
2004/01/26 | 206 | 207 | 202 | 202 | 7,000 |
2004/01/23 | 204 | 205 | 204 | 204 | 25,000 |
2004/01/22 | 202 | 203 | 202 | 203 | 10,000 |
2004/01/21 | 204 | 204 | 201 | 202 | 8,000 |
2004/01/20 | 205 | 205 | 199 | 204 | 10,000 |
2004/01/19 | 200 | 200 | 199 | 200 | 5,000 |
2004/01/16 | 199 | 199 | 199 | 199 | 3,000 |
2004/01/15 | 205 | 205 | 199 | 199 | 11,000 |
2004/01/14 | 199 | 205 | 198 | 198 | 26,000 |
2004/01/13 | 197 | 198 | 197 | 198 | 8,000 |
2004/01/09 | 196 | 196 | 192 | 194 | 9,000 |
2004/01/08 | 197 | 197 | 197 | 197 | 3,000 |
2004/01/07 | 192 | 192 | 192 | 192 | 7,000 |
2004/01/06 | 197 | 197 | 190 | 193 | 8,000 |
2004/01/05 | 197 | 197 | 197 | 197 | 4,000 |