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 |
|---|---|---|---|---|---|
| 2005/12/30 | 554 | 555 | 550 | 553 | 19,000 |
| 2005/12/29 | 555 | 555 | 549 | 553 | 46,000 |
| 2005/12/28 | 548 | 554 | 547 | 554 | 24,000 |
| 2005/12/27 | 550 | 553 | 545 | 546 | 27,000 |
| 2005/12/26 | 550 | 553 | 540 | 553 | 53,000 |
| 2005/12/22 | 545 | 545 | 538 | 539 | 37,000 |
| 2005/12/21 | 538 | 542 | 535 | 540 | 44,000 |
| 2005/12/20 | 544 | 544 | 538 | 544 | 23,000 |
| 2005/12/19 | 533 | 548 | 533 | 545 | 34,000 |
| 2005/12/16 | 535 | 545 | 530 | 531 | 36,000 |
| 2005/12/15 | 537 | 543 | 532 | 533 | 21,000 |
| 2005/12/14 | 550 | 550 | 544 | 545 | 33,000 |
| 2005/12/13 | 540 | 545 | 531 | 545 | 45,000 |
| 2005/12/12 | 536 | 539 | 531 | 531 | 53,000 |
| 2005/12/09 | 530 | 545 | 530 | 536 | 65,000 |
| 2005/12/08 | 560 | 560 | 545 | 550 | 33,000 |
| 2005/12/07 | 539 | 550 | 532 | 550 | 65,000 |
| 2005/12/06 | 550 | 550 | 543 | 543 | 42,000 |
| 2005/12/05 | 555 | 555 | 547 | 550 | 76,000 |
| 2005/12/02 | 569 | 569 | 549 | 555 | 91,000 |
| 2005/12/01 | 530 | 549 | 530 | 547 | 42,000 |
| 2005/11/30 | 528 | 530 | 525 | 527 | 46,000 |
| 2005/11/29 | 524 | 530 | 523 | 527 | 58,000 |
| 2005/11/28 | 519 | 522 | 514 | 517 | 60,000 |
| 2005/11/25 | 514 | 520 | 512 | 516 | 57,000 |
| 2005/11/24 | 515 | 521 | 513 | 513 | 100,000 |
| 2005/11/22 | 506 | 510 | 505 | 510 | 41,000 |
| 2005/11/21 | 509 | 509 | 501 | 501 | 40,000 |
| 2005/11/18 | 510 | 510 | 500 | 506 | 28,000 |
| 2005/11/17 | 497 | 510 | 497 | 504 | 44,000 |
| 2005/11/16 | 506 | 506 | 497 | 500 | 21,000 |
| 2005/11/15 | 500 | 505 | 500 | 505 | 22,000 |
| 2005/11/14 | 509 | 509 | 503 | 503 | 27,000 |
| 2005/11/11 | 503 | 505 | 500 | 505 | 25,000 |
| 2005/11/10 | 493 | 501 | 493 | 501 | 67,000 |
| 2005/11/09 | 510 | 510 | 489 | 493 | 102,000 |
| 2005/11/08 | 501 | 510 | 494 | 510 | 131,000 |
| 2005/11/07 | 505 | 522 | 502 | 504 | 194,000 |
| 2005/11/04 | 496 | 496 | 493 | 496 | 48,000 |
| 2005/11/02 | 489 | 494 | 483 | 484 | 46,000 |
| 2005/11/01 | 486 | 490 | 485 | 489 | 8,000 |
| 2005/10/31 | 491 | 491 | 485 | 485 | 24,000 |
| 2005/10/28 | 490 | 490 | 484 | 486 | 16,000 |
| 2005/10/27 | 488 | 488 | 485 | 487 | 12,000 |
| 2005/10/26 | 485 | 485 | 480 | 480 | 25,000 |
| 2005/10/25 | 480 | 484 | 480 | 480 | 47,000 |
| 2005/10/24 | 482 | 485 | 480 | 481 | 42,000 |
| 2005/10/21 | 482 | 485 | 480 | 485 | 30,000 |
| 2005/10/20 | 486 | 491 | 485 | 485 | 27,000 |
| 2005/10/19 | 498 | 498 | 484 | 488 | 20,000 |
| 2005/10/18 | 490 | 499 | 487 | 498 | 35,000 |
| 2005/10/17 | 490 | 492 | 483 | 490 | 50,000 |
| 2005/10/14 | 501 | 502 | 495 | 496 | 28,000 |
| 2005/10/13 | 500 | 500 | 490 | 500 | 60,000 |
| 2005/10/12 | 499 | 500 | 487 | 487 | 51,000 |
| 2005/10/11 | 480 | 495 | 480 | 495 | 56,000 |
| 2005/10/07 | 488 | 495 | 485 | 487 | 41,000 |
| 2005/10/06 | 500 | 505 | 490 | 498 | 58,000 |
| 2005/10/05 | 500 | 509 | 497 | 508 | 89,000 |
| 2005/10/04 | 495 | 506 | 495 | 496 | 99,000 |
| 2005/10/03 | 490 | 497 | 476 | 490 | 68,000 |
| 2005/09/30 | 475 | 495 | 473 | 495 | 91,000 |
| 2005/09/29 | 485 | 485 | 475 | 475 | 31,000 |
| 2005/09/28 | 464 | 478 | 461 | 472 | 93,000 |
| 2005/09/27 | 457 | 468 | 457 | 465 | 88,000 |
| 2005/09/26 | 460 | 460 | 453 | 455 | 54,000 |
| 2005/09/22 | 448 | 455 | 445 | 451 | 97,000 |
| 2005/09/21 | 455 | 455 | 445 | 446 | 68,000 |
| 2005/09/20 | 440 | 455 | 440 | 449 | 106,000 |
| 2005/09/16 | 431 | 436 | 430 | 436 | 18,000 |
| 2005/09/15 | 432 | 432 | 430 | 430 | 20,000 |
| 2005/09/14 | 432 | 434 | 431 | 432 | 21,000 |
| 2005/09/13 | 437 | 437 | 434 | 437 | 47,000 |
| 2005/09/12 | 441 | 441 | 431 | 437 | 28,000 |
| 2005/09/09 | 445 | 445 | 432 | 438 | 64,000 |
| 2005/09/08 | 443 | 443 | 430 | 430 | 35,000 |
| 2005/09/07 | 438 | 443 | 435 | 443 | 39,000 |
| 2005/09/06 | 449 | 450 | 436 | 438 | 43,000 |
| 2005/09/05 | 451 | 451 | 448 | 449 | 25,000 |
| 2005/09/02 | 441 | 454 | 432 | 451 | 210,000 |
| 2005/09/01 | 437 | 443 | 435 | 440 | 118,000 |
| 2005/08/31 | 428 | 437 | 428 | 437 | 50,000 |
| 2005/08/30 | 419 | 432 | 419 | 428 | 116,000 |
| 2005/08/29 | 417 | 418 | 415 | 417 | 23,000 |
| 2005/08/26 | 417 | 422 | 410 | 422 | 52,000 |
| 2005/08/25 | 416 | 416 | 414 | 414 | 22,000 |
| 2005/08/24 | 425 | 425 | 420 | 421 | 59,000 |
| 2005/08/23 | 420 | 425 | 420 | 424 | 39,000 |
| 2005/08/22 | 419 | 420 | 414 | 420 | 43,000 |
| 2005/08/19 | 423 | 423 | 419 | 420 | 39,000 |
| 2005/08/18 | 420 | 422 | 419 | 422 | 34,000 |
| 2005/08/17 | 410 | 421 | 410 | 418 | 104,000 |
| 2005/08/16 | 410 | 411 | 405 | 409 | 19,000 |
| 2005/08/15 | 402 | 408 | 401 | 404 | 49,000 |
| 2005/08/12 | 408 | 408 | 402 | 403 | 17,000 |
| 2005/08/11 | 410 | 410 | 405 | 408 | 23,000 |
| 2005/08/10 | 407 | 411 | 403 | 405 | 26,000 |
| 2005/08/09 | 405 | 409 | 401 | 403 | 25,000 |
| 2005/08/08 | 390 | 398 | 380 | 398 | 52,000 |
| 2005/08/05 | 396 | 399 | 396 | 396 | 28,000 |
| 2005/08/04 | 401 | 406 | 396 | 402 | 79,000 |
| 2005/08/03 | 401 | 408 | 401 | 408 | 24,000 |
| 2005/08/02 | 408 | 410 | 402 | 402 | 36,000 |
| 2005/08/01 | 405 | 410 | 404 | 405 | 48,000 |
| 2005/07/29 | 409 | 409 | 400 | 406 | 102,000 |
| 2005/07/28 | 416 | 418 | 413 | 413 | 39,000 |
| 2005/07/27 | 419 | 420 | 415 | 416 | 46,000 |
| 2005/07/26 | 415 | 420 | 414 | 420 | 27,000 |
| 2005/07/25 | 420 | 421 | 415 | 415 | 35,000 |
| 2005/07/22 | 421 | 421 | 417 | 420 | 45,000 |
| 2005/07/21 | 420 | 421 | 414 | 416 | 119,000 |
| 2005/07/20 | 424 | 424 | 421 | 424 | 32,000 |
| 2005/07/19 | 420 | 424 | 420 | 421 | 59,000 |
| 2005/07/15 | 422 | 425 | 420 | 425 | 47,000 |
| 2005/07/14 | 421 | 426 | 419 | 426 | 57,000 |
| 2005/07/13 | 421 | 424 | 412 | 421 | 180,000 |
| 2005/07/12 | 421 | 429 | 421 | 424 | 140,000 |
| 2005/07/11 | 430 | 434 | 417 | 431 | 237,000 |
| 2005/07/08 | 415 | 433 | 412 | 430 | 191,000 |
| 2005/07/07 | 407 | 424 | 404 | 420 | 303,000 |
| 2005/07/06 | 398 | 405 | 398 | 400 | 138,000 |
| 2005/07/05 | 394 | 398 | 393 | 393 | 82,000 |
| 2005/07/04 | 393 | 394 | 390 | 391 | 65,000 |
| 2005/07/01 | 385 | 387 | 380 | 387 | 35,000 |
| 2005/06/30 | 390 | 390 | 384 | 387 | 59,000 |
| 2005/06/29 | 384 | 390 | 381 | 390 | 110,000 |
| 2005/06/28 | 383 | 383 | 378 | 381 | 77,000 |
| 2005/06/27 | 375 | 385 | 373 | 378 | 166,000 |
| 2005/06/24 | 372 | 373 | 370 | 373 | 36,000 |
| 2005/06/23 | 374 | 375 | 372 | 374 | 35,000 |
| 2005/06/22 | 373 | 374 | 372 | 373 | 42,000 |
| 2005/06/21 | 372 | 373 | 369 | 373 | 38,000 |
| 2005/06/20 | 375 | 375 | 365 | 367 | 28,000 |
| 2005/06/17 | 366 | 366 | 360 | 363 | 80,000 |
| 2005/06/16 | 363 | 368 | 363 | 366 | 37,000 |
| 2005/06/15 | 365 | 368 | 363 | 363 | 21,000 |
| 2005/06/14 | 372 | 372 | 360 | 361 | 67,000 |
| 2005/06/13 | 371 | 372 | 370 | 371 | 37,000 |
| 2005/06/10 | 374 | 375 | 370 | 374 | 45,000 |
| 2005/06/09 | 371 | 375 | 370 | 370 | 64,000 |
| 2005/06/08 | 375 | 376 | 372 | 374 | 42,000 |
| 2005/06/07 | 367 | 371 | 366 | 370 | 51,000 |
| 2005/06/06 | 365 | 367 | 363 | 366 | 24,000 |
| 2005/06/03 | 366 | 366 | 363 | 365 | 35,000 |
| 2005/06/02 | 365 | 365 | 361 | 361 | 30,000 |
| 2005/06/01 | 363 | 364 | 358 | 362 | 34,000 |
| 2005/05/31 | 353 | 360 | 353 | 360 | 48,000 |
| 2005/05/30 | 347 | 356 | 343 | 353 | 40,000 |
| 2005/05/27 | 340 | 343 | 340 | 343 | 13,000 |
| 2005/05/26 | 350 | 350 | 338 | 339 | 27,000 |
| 2005/05/25 | 351 | 351 | 342 | 346 | 26,000 |
| 2005/05/24 | 355 | 355 | 345 | 346 | 49,000 |
| 2005/05/23 | 355 | 355 | 350 | 350 | 38,000 |
| 2005/05/20 | 353 | 353 | 349 | 350 | 8,000 |
| 2005/05/19 | 348 | 353 | 342 | 353 | 24,000 |
| 2005/05/18 | 345 | 346 | 338 | 338 | 18,000 |
| 2005/05/17 | 354 | 354 | 337 | 341 | 65,000 |
| 2005/05/16 | 359 | 359 | 353 | 354 | 67,000 |
| 2005/05/13 | 364 | 368 | 363 | 364 | 44,000 |
| 2005/05/12 | 377 | 377 | 368 | 368 | 102,000 |
| 2005/05/11 | 367 | 376 | 363 | 372 | 103,000 |
| 2005/05/10 | 368 | 368 | 362 | 365 | 21,000 |
| 2005/05/09 | 358 | 364 | 358 | 359 | 19,000 |
| 2005/05/06 | 357 | 362 | 356 | 358 | 38,000 |
| 2005/05/02 | 350 | 356 | 350 | 353 | 44,000 |
| 2005/04/28 | 360 | 360 | 352 | 360 | 30,000 |
| 2005/04/27 | 361 | 361 | 352 | 360 | 30,000 |
| 2005/04/26 | 365 | 365 | 359 | 362 | 32,000 |
| 2005/04/25 | 360 | 367 | 357 | 365 | 34,000 |
| 2005/04/22 | 367 | 367 | 350 | 360 | 55,000 |
| 2005/04/21 | 351 | 358 | 348 | 357 | 38,000 |
| 2005/04/20 | 351 | 363 | 351 | 356 | 93,000 |
| 2005/04/19 | 330 | 347 | 330 | 344 | 23,000 |
| 2005/04/18 | 332 | 338 | 320 | 334 | 60,000 |
| 2005/04/15 | 351 | 352 | 346 | 348 | 43,000 |
| 2005/04/14 | 365 | 365 | 359 | 360 | 27,000 |
| 2005/04/13 | 370 | 375 | 370 | 375 | 28,000 |
| 2005/04/12 | 380 | 385 | 375 | 378 | 27,000 |
| 2005/04/11 | 388 | 390 | 385 | 389 | 32,000 |
| 2005/04/08 | 397 | 397 | 388 | 393 | 120,000 |
| 2005/04/07 | 378 | 393 | 378 | 388 | 130,000 |
| 2005/04/06 | 370 | 377 | 370 | 370 | 45,000 |
| 2005/04/05 | 367 | 369 | 359 | 363 | 29,000 |
| 2005/04/04 | 369 | 369 | 363 | 366 | 18,000 |
| 2005/04/01 | 355 | 370 | 349 | 369 | 73,000 |
| 2005/03/31 | 353 | 365 | 352 | 363 | 39,000 |
| 2005/03/30 | 356 | 361 | 352 | 353 | 60,000 |
| 2005/03/29 | 380 | 380 | 361 | 366 | 20,000 |
| 2005/03/28 | 375 | 385 | 375 | 380 | 46,000 |
| 2005/03/25 | 392 | 395 | 386 | 387 | 46,000 |
| 2005/03/24 | 399 | 399 | 392 | 395 | 57,000 |
| 2005/03/23 | 398 | 410 | 390 | 394 | 203,000 |
| 2005/03/22 | 384 | 396 | 383 | 395 | 172,000 |
| 2005/03/18 | 379 | 380 | 376 | 380 | 60,000 |
| 2005/03/17 | 382 | 382 | 376 | 381 | 56,000 |
| 2005/03/16 | 376 | 380 | 376 | 378 | 48,000 |
| 2005/03/15 | 380 | 384 | 377 | 380 | 69,000 |
| 2005/03/14 | 376 | 380 | 374 | 377 | 89,000 |
| 2005/03/11 | 380 | 381 | 373 | 373 | 139,000 |
| 2005/03/10 | 370 | 381 | 366 | 380 | 281,000 |
| 2005/03/09 | 365 | 368 | 364 | 368 | 49,000 |
| 2005/03/08 | 370 | 370 | 365 | 368 | 77,000 |
| 2005/03/07 | 365 | 372 | 365 | 370 | 134,000 |
| 2005/03/04 | 365 | 365 | 360 | 361 | 38,000 |
| 2005/03/03 | 362 | 364 | 360 | 363 | 11,000 |
| 2005/03/02 | 364 | 366 | 361 | 365 | 86,000 |
| 2005/03/01 | 357 | 358 | 356 | 356 | 30,000 |
| 2005/02/28 | 358 | 362 | 356 | 357 | 76,000 |
| 2005/02/25 | 358 | 358 | 350 | 352 | 27,000 |
| 2005/02/24 | 352 | 357 | 352 | 353 | 46,000 |
| 2005/02/23 | 356 | 357 | 353 | 355 | 23,000 |
| 2005/02/22 | 359 | 362 | 358 | 360 | 52,000 |
| 2005/02/21 | 350 | 360 | 349 | 356 | 84,000 |
| 2005/02/18 | 347 | 347 | 343 | 344 | 19,000 |
| 2005/02/17 | 344 | 344 | 342 | 344 | 12,000 |
| 2005/02/16 | 348 | 348 | 342 | 342 | 38,000 |
| 2005/02/15 | 346 | 348 | 345 | 346 | 34,000 |
| 2005/02/14 | 347 | 353 | 344 | 344 | 87,000 |
| 2005/02/10 | 348 | 348 | 341 | 344 | 55,000 |
| 2005/02/09 | 346 | 347 | 344 | 347 | 44,000 |
| 2005/02/08 | 350 | 350 | 342 | 343 | 42,000 |
| 2005/02/07 | 347 | 349 | 339 | 348 | 74,000 |
| 2005/02/04 | 358 | 359 | 343 | 347 | 125,000 |
| 2005/02/03 | 365 | 366 | 358 | 358 | 278,000 |
| 2005/02/02 | 336 | 395 | 335 | 367 | 1,182,000 |
| 2005/02/01 | 332 | 332 | 325 | 328 | 30,000 |
| 2005/01/31 | 325 | 327 | 322 | 327 | 18,000 |
| 2005/01/28 | 325 | 327 | 324 | 327 | 12,000 |
| 2005/01/27 | 331 | 331 | 325 | 327 | 10,000 |
| 2005/01/26 | 332 | 332 | 326 | 326 | 9,000 |
| 2005/01/25 | 327 | 329 | 325 | 329 | 24,000 |
| 2005/01/24 | 333 | 333 | 325 | 330 | 18,000 |
| 2005/01/21 | 326 | 334 | 324 | 334 | 23,000 |
| 2005/01/20 | 328 | 328 | 318 | 325 | 30,000 |
| 2005/01/19 | 325 | 329 | 323 | 328 | 19,000 |
| 2005/01/18 | 326 | 330 | 325 | 325 | 19,000 |
| 2005/01/17 | 326 | 334 | 326 | 330 | 32,000 |
| 2005/01/14 | 328 | 334 | 318 | 334 | 22,000 |
| 2005/01/13 | 329 | 338 | 328 | 328 | 28,000 |
| 2005/01/12 | 335 | 337 | 330 | 337 | 34,000 |
| 2005/01/11 | 325 | 335 | 325 | 335 | 41,000 |
| 2005/01/07 | 322 | 327 | 322 | 327 | 11,000 |
| 2005/01/06 | 325 | 325 | 320 | 321 | 31,000 |
| 2005/01/05 | 327 | 327 | 320 | 320 | 11,000 |
| 2005/01/04 | 312 | 317 | 312 | 317 | 7,000 |