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 |
|---|---|---|---|---|---|
| 2006/12/29 | 465 | 470 | 465 | 470 | 6,000 |
| 2006/12/28 | 471 | 471 | 469 | 470 | 9,000 |
| 2006/12/27 | 464 | 470 | 464 | 470 | 8,000 |
| 2006/12/26 | 455 | 460 | 455 | 459 | 7,000 |
| 2006/12/25 | 467 | 467 | 450 | 455 | 21,000 |
| 2006/12/22 | 473 | 473 | 465 | 465 | 18,000 |
| 2006/12/21 | 473 | 475 | 469 | 469 | 24,000 |
| 2006/12/20 | 463 | 470 | 461 | 470 | 26,000 |
| 2006/12/19 | 470 | 472 | 465 | 465 | 46,000 |
| 2006/12/18 | 464 | 469 | 461 | 469 | 27,000 |
| 2006/12/15 | 464 | 470 | 464 | 469 | 17,000 |
| 2006/12/14 | 470 | 471 | 466 | 469 | 15,000 |
| 2006/12/13 | 462 | 468 | 462 | 467 | 20,000 |
| 2006/12/12 | 460 | 460 | 453 | 453 | 25,000 |
| 2006/12/11 | 455 | 461 | 452 | 455 | 37,000 |
| 2006/12/08 | 443 | 444 | 438 | 444 | 49,000 |
| 2006/12/07 | 436 | 437 | 433 | 433 | 33,000 |
| 2006/12/06 | 434 | 437 | 433 | 435 | 36,000 |
| 2006/12/05 | 435 | 435 | 432 | 433 | 22,000 |
| 2006/12/04 | 431 | 437 | 431 | 433 | 34,000 |
| 2006/12/01 | 430 | 432 | 429 | 430 | 26,000 |
| 2006/11/30 | 428 | 434 | 428 | 430 | 30,000 |
| 2006/11/29 | 426 | 426 | 421 | 425 | 46,000 |
| 2006/11/28 | 425 | 425 | 419 | 421 | 62,000 |
| 2006/11/27 | 422 | 431 | 422 | 431 | 6,000 |
| 2006/11/24 | 426 | 426 | 419 | 422 | 27,000 |
| 2006/11/22 | 420 | 424 | 413 | 424 | 35,000 |
| 2006/11/21 | 438 | 438 | 424 | 424 | 32,000 |
| 2006/11/20 | 450 | 450 | 438 | 439 | 20,000 |
| 2006/11/17 | 460 | 468 | 455 | 455 | 10,000 |
| 2006/11/16 | 460 | 460 | 453 | 453 | 17,000 |
| 2006/11/15 | 450 | 458 | 450 | 458 | 8,000 |
| 2006/11/14 | 455 | 462 | 455 | 455 | 7,000 |
| 2006/11/13 | 468 | 468 | 460 | 460 | 10,000 |
| 2006/11/10 | 471 | 471 | 467 | 467 | 8,000 |
| 2006/11/09 | 468 | 470 | 468 | 469 | 16,000 |
| 2006/11/08 | 473 | 473 | 470 | 470 | 11,000 |
| 2006/11/07 | 473 | 475 | 468 | 473 | 43,000 |
| 2006/11/06 | 469 | 470 | 469 | 470 | 6,000 |
| 2006/11/02 | 475 | 479 | 471 | 471 | 12,000 |
| 2006/11/01 | 470 | 474 | 470 | 472 | 14,000 |
| 2006/10/31 | 475 | 475 | 470 | 472 | 20,000 |
| 2006/10/30 | 482 | 482 | 476 | 476 | 31,000 |
| 2006/10/27 | 486 | 486 | 478 | 482 | 28,000 |
| 2006/10/26 | 475 | 490 | 474 | 490 | 35,000 |
| 2006/10/25 | 479 | 479 | 476 | 476 | 21,000 |
| 2006/10/24 | 481 | 484 | 477 | 477 | 34,000 |
| 2006/10/23 | 476 | 477 | 476 | 477 | 8,000 |
| 2006/10/20 | 479 | 479 | 475 | 476 | 10,000 |
| 2006/10/19 | 465 | 479 | 463 | 479 | 25,000 |
| 2006/10/18 | 466 | 467 | 463 | 465 | 17,000 |
| 2006/10/17 | 471 | 471 | 466 | 466 | 19,000 |
| 2006/10/16 | 466 | 469 | 465 | 466 | 12,000 |
| 2006/10/13 | 470 | 471 | 465 | 465 | 19,000 |
| 2006/10/12 | 469 | 471 | 468 | 469 | 9,000 |
| 2006/10/11 | 480 | 480 | 465 | 466 | 20,000 |
| 2006/10/10 | 480 | 487 | 480 | 482 | 8,000 |
| 2006/10/06 | 485 | 486 | 479 | 486 | 15,000 |
| 2006/10/05 | 481 | 482 | 481 | 482 | 26,000 |
| 2006/10/04 | 486 | 486 | 480 | 480 | 7,000 |
| 2006/10/03 | 487 | 487 | 483 | 483 | 6,000 |
| 2006/10/02 | 481 | 487 | 481 | 487 | 6,000 |
| 2006/09/29 | 480 | 481 | 480 | 481 | 7,000 |
| 2006/09/28 | 486 | 486 | 480 | 480 | 6,000 |
| 2006/09/27 | 481 | 486 | 475 | 485 | 25,000 |
| 2006/09/26 | 484 | 484 | 478 | 478 | 8,000 |
| 2006/09/25 | 490 | 491 | 487 | 487 | 11,000 |
| 2006/09/22 | 491 | 492 | 486 | 492 | 8,000 |
| 2006/09/21 | 486 | 486 | 486 | 486 | 3,000 |
| 2006/09/20 | 488 | 490 | 487 | 490 | 4,000 |
| 2006/09/19 | 489 | 498 | 487 | 487 | 10,000 |
| 2006/09/15 | 482 | 487 | 482 | 487 | 6,000 |
| 2006/09/14 | 481 | 485 | 481 | 485 | 10,000 |
| 2006/09/13 | 486 | 486 | 483 | 485 | 8,000 |
| 2006/09/12 | 486 | 490 | 485 | 490 | 4,000 |
| 2006/09/11 | 500 | 500 | 490 | 490 | 9,000 |
| 2006/09/08 | 485 | 485 | 485 | 485 | 35,000 |
| 2006/09/07 | 492 | 493 | 488 | 488 | 14,000 |
| 2006/09/06 | 496 | 497 | 495 | 496 | 6,000 |
| 2006/09/05 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/09/04 | 490 | 497 | 490 | 497 | 6,000 |
| 2006/09/01 | 485 | 490 | 484 | 490 | 19,000 |
| 2006/08/31 | 485 | 492 | 485 | 492 | 21,000 |
| 2006/08/30 | 490 | 490 | 485 | 485 | 11,000 |
| 2006/08/29 | 493 | 496 | 492 | 492 | 18,000 |
| 2006/08/28 | 510 | 510 | 498 | 498 | 14,000 |
| 2006/08/25 | 499 | 500 | 497 | 498 | 14,000 |
| 2006/08/24 | 495 | 498 | 490 | 498 | 29,000 |
| 2006/08/23 | 489 | 492 | 489 | 491 | 7,000 |
| 2006/08/22 | 481 | 488 | 481 | 488 | 13,000 |
| 2006/08/21 | 482 | 484 | 479 | 482 | 22,000 |
| 2006/08/18 | 479 | 480 | 477 | 478 | 13,000 |
| 2006/08/17 | 480 | 480 | 475 | 475 | 14,000 |
| 2006/08/16 | 470 | 477 | 469 | 470 | 13,000 |
| 2006/08/15 | 467 | 470 | 465 | 466 | 13,000 |
| 2006/08/14 | 460 | 462 | 460 | 462 | 6,000 |
| 2006/08/11 | 455 | 461 | 455 | 460 | 59,000 |
| 2006/08/10 | 460 | 461 | 457 | 458 | 86,000 |
| 2006/08/09 | 459 | 463 | 458 | 463 | 17,000 |
| 2006/08/08 | 458 | 458 | 458 | 458 | 16,000 |
| 2006/08/07 | 463 | 464 | 458 | 459 | 12,000 |
| 2006/08/04 | 461 | 463 | 459 | 463 | 24,000 |
| 2006/08/03 | 466 | 466 | 463 | 463 | 9,000 |
| 2006/08/02 | 465 | 465 | 460 | 464 | 11,000 |
| 2006/08/01 | 464 | 464 | 457 | 460 | 11,000 |
| 2006/07/31 | 467 | 467 | 459 | 464 | 13,000 |
| 2006/07/28 | 469 | 470 | 457 | 457 | 28,000 |
| 2006/07/27 | 455 | 462 | 454 | 462 | 18,000 |
| 2006/07/26 | 457 | 457 | 452 | 452 | 25,000 |
| 2006/07/25 | 457 | 460 | 456 | 456 | 12,000 |
| 2006/07/24 | 451 | 451 | 449 | 450 | 32,000 |
| 2006/07/21 | 450 | 451 | 445 | 446 | 63,000 |
| 2006/07/20 | 453 | 459 | 453 | 455 | 41,000 |
| 2006/07/19 | 455 | 456 | 448 | 448 | 122,000 |
| 2006/07/18 | 461 | 461 | 455 | 455 | 72,000 |
| 2006/07/14 | 470 | 470 | 458 | 460 | 29,000 |
| 2006/07/13 | 471 | 473 | 470 | 472 | 17,000 |
| 2006/07/12 | 473 | 475 | 472 | 472 | 5,000 |
| 2006/07/11 | 478 | 483 | 478 | 483 | 5,000 |
| 2006/07/10 | 471 | 478 | 465 | 478 | 15,000 |
| 2006/07/07 | 486 | 486 | 472 | 481 | 13,000 |
| 2006/07/06 | 483 | 485 | 477 | 482 | 33,000 |
| 2006/07/05 | 479 | 483 | 478 | 478 | 28,000 |
| 2006/07/04 | 478 | 478 | 475 | 476 | 15,000 |
| 2006/07/03 | 471 | 473 | 471 | 473 | 10,000 |
| 2006/06/30 | 474 | 479 | 471 | 472 | 12,000 |
| 2006/06/29 | 478 | 478 | 465 | 468 | 12,000 |
| 2006/06/28 | 476 | 477 | 475 | 477 | 9,000 |
| 2006/06/27 | 484 | 484 | 478 | 481 | 18,000 |
| 2006/06/26 | 478 | 479 | 475 | 476 | 13,000 |
| 2006/06/23 | 459 | 480 | 459 | 479 | 19,000 |
| 2006/06/22 | 460 | 460 | 459 | 459 | 8,000 |
| 2006/06/21 | 450 | 450 | 445 | 445 | 5,000 |
| 2006/06/20 | 456 | 458 | 450 | 450 | 11,000 |
| 2006/06/19 | 450 | 459 | 450 | 455 | 18,000 |
| 2006/06/16 | 447 | 449 | 446 | 446 | 24,000 |
| 2006/06/15 | 435 | 440 | 430 | 435 | 23,000 |
| 2006/06/14 | 437 | 438 | 422 | 425 | 32,000 |
| 2006/06/13 | 443 | 443 | 439 | 439 | 2,000 |
| 2006/06/12 | 440 | 444 | 440 | 443 | 9,000 |
| 2006/06/09 | 435 | 440 | 426 | 435 | 36,000 |
| 2006/06/08 | 439 | 439 | 420 | 430 | 39,000 |
| 2006/06/07 | 460 | 461 | 454 | 454 | 21,000 |
| 2006/06/06 | 463 | 467 | 461 | 461 | 10,000 |
| 2006/06/05 | 471 | 474 | 468 | 468 | 8,000 |
| 2006/06/02 | 479 | 483 | 470 | 471 | 15,000 |
| 2006/06/01 | 485 | 486 | 480 | 480 | 15,000 |
| 2006/05/31 | 490 | 492 | 490 | 490 | 10,000 |
| 2006/05/30 | 498 | 498 | 490 | 490 | 7,000 |
| 2006/05/29 | 492 | 495 | 492 | 494 | 7,000 |
| 2006/05/26 | 491 | 495 | 488 | 488 | 6,000 |
| 2006/05/25 | 487 | 495 | 487 | 491 | 16,000 |
| 2006/05/24 | 494 | 494 | 481 | 490 | 13,000 |
| 2006/05/23 | 499 | 499 | 490 | 490 | 7,000 |
| 2006/05/22 | 493 | 498 | 489 | 489 | 24,000 |
| 2006/05/19 | 495 | 495 | 490 | 491 | 7,000 |
| 2006/05/18 | 502 | 502 | 490 | 495 | 24,000 |
| 2006/05/17 | 500 | 502 | 498 | 500 | 11,000 |
| 2006/05/16 | 518 | 518 | 500 | 500 | 22,000 |
| 2006/05/15 | 513 | 513 | 506 | 507 | 13,000 |
| 2006/05/12 | 521 | 523 | 512 | 517 | 28,000 |
| 2006/05/11 | 521 | 530 | 513 | 530 | 39,000 |
| 2006/05/10 | 516 | 518 | 510 | 511 | 15,000 |
| 2006/05/09 | 514 | 523 | 514 | 520 | 10,000 |
| 2006/05/08 | 515 | 529 | 514 | 521 | 10,000 |
| 2006/05/02 | 525 | 525 | 518 | 518 | 11,000 |
| 2006/05/01 | 519 | 522 | 519 | 522 | 2,000 |
| 2006/04/28 | 530 | 530 | 515 | 519 | 8,000 |
| 2006/04/27 | 530 | 535 | 528 | 533 | 10,000 |
| 2006/04/26 | 508 | 525 | 508 | 520 | 8,000 |
| 2006/04/25 | 522 | 525 | 515 | 515 | 7,000 |
| 2006/04/24 | 542 | 542 | 524 | 525 | 20,000 |
| 2006/04/21 | 525 | 541 | 524 | 541 | 23,000 |
| 2006/04/20 | 535 | 542 | 535 | 542 | 9,000 |
| 2006/04/19 | 536 | 542 | 532 | 542 | 22,000 |
| 2006/04/18 | 530 | 534 | 530 | 534 | 7,000 |
| 2006/04/17 | 541 | 541 | 530 | 531 | 15,000 |
| 2006/04/14 | 548 | 548 | 541 | 541 | 8,000 |
| 2006/04/13 | 540 | 540 | 534 | 535 | 14,000 |
| 2006/04/12 | 544 | 547 | 540 | 540 | 20,000 |
| 2006/04/11 | 544 | 545 | 539 | 542 | 61,000 |
| 2006/04/10 | 540 | 544 | 537 | 539 | 22,000 |
| 2006/04/07 | 545 | 545 | 540 | 541 | 14,000 |
| 2006/04/06 | 543 | 546 | 540 | 545 | 24,000 |
| 2006/04/05 | 545 | 550 | 541 | 543 | 11,000 |
| 2006/04/04 | 549 | 554 | 545 | 545 | 26,000 |
| 2006/04/03 | 546 | 558 | 542 | 542 | 19,000 |
| 2006/03/31 | 552 | 553 | 536 | 536 | 17,000 |
| 2006/03/30 | 545 | 555 | 541 | 552 | 40,000 |
| 2006/03/29 | 540 | 540 | 530 | 540 | 7,000 |
| 2006/03/28 | 536 | 538 | 525 | 537 | 24,000 |
| 2006/03/27 | 541 | 542 | 533 | 541 | 22,000 |
| 2006/03/24 | 533 | 536 | 531 | 531 | 26,000 |
| 2006/03/23 | 541 | 542 | 537 | 539 | 19,000 |
| 2006/03/22 | 531 | 533 | 530 | 533 | 27,000 |
| 2006/03/20 | 534 | 534 | 525 | 531 | 13,000 |
| 2006/03/17 | 537 | 537 | 514 | 525 | 15,000 |
| 2006/03/16 | 540 | 540 | 533 | 533 | 16,000 |
| 2006/03/15 | 534 | 535 | 530 | 530 | 20,000 |
| 2006/03/14 | 534 | 534 | 521 | 521 | 8,000 |
| 2006/03/13 | 524 | 524 | 513 | 513 | 28,000 |
| 2006/03/10 | 510 | 519 | 509 | 514 | 53,000 |
| 2006/03/09 | 499 | 509 | 498 | 505 | 12,000 |
| 2006/03/08 | 502 | 506 | 498 | 499 | 26,000 |
| 2006/03/07 | 496 | 500 | 495 | 499 | 18,000 |
| 2006/03/06 | 490 | 495 | 490 | 493 | 24,000 |
| 2006/03/03 | 516 | 517 | 510 | 510 | 17,000 |
| 2006/03/02 | 517 | 517 | 517 | 517 | 4,000 |
| 2006/03/01 | 531 | 551 | 531 | 537 | 8,000 |
| 2006/02/28 | 565 | 565 | 541 | 541 | 19,000 |
| 2006/02/27 | 544 | 565 | 534 | 565 | 54,000 |
| 2006/02/24 | 540 | 540 | 528 | 534 | 34,000 |
| 2006/02/23 | 521 | 531 | 521 | 530 | 7,000 |
| 2006/02/22 | 520 | 532 | 511 | 511 | 22,000 |
| 2006/02/21 | 484 | 519 | 480 | 519 | 38,000 |
| 2006/02/20 | 484 | 503 | 475 | 503 | 22,000 |
| 2006/02/17 | 545 | 546 | 506 | 529 | 26,000 |
| 2006/02/16 | 540 | 547 | 531 | 540 | 24,000 |
| 2006/02/15 | 546 | 554 | 541 | 548 | 16,000 |
| 2006/02/14 | 529 | 538 | 513 | 538 | 37,000 |
| 2006/02/13 | 575 | 575 | 530 | 535 | 34,000 |
| 2006/02/10 | 616 | 616 | 590 | 600 | 39,000 |
| 2006/02/09 | 624 | 624 | 614 | 615 | 22,000 |
| 2006/02/08 | 630 | 630 | 616 | 616 | 25,000 |
| 2006/02/07 | 633 | 633 | 629 | 629 | 12,000 |
| 2006/02/06 | 640 | 641 | 621 | 633 | 32,000 |
| 2006/02/03 | 640 | 647 | 635 | 647 | 28,000 |
| 2006/02/02 | 632 | 640 | 631 | 640 | 18,000 |
| 2006/02/01 | 635 | 641 | 626 | 627 | 25,000 |
| 2006/01/31 | 641 | 650 | 620 | 635 | 51,000 |
| 2006/01/30 | 615 | 630 | 615 | 630 | 48,000 |
| 2006/01/27 | 615 | 615 | 601 | 615 | 23,000 |
| 2006/01/26 | 610 | 615 | 610 | 611 | 17,000 |
| 2006/01/25 | 614 | 615 | 610 | 611 | 21,000 |
| 2006/01/24 | 610 | 615 | 610 | 614 | 21,000 |
| 2006/01/23 | 616 | 616 | 610 | 612 | 28,000 |
| 2006/01/20 | 622 | 625 | 619 | 621 | 24,000 |
| 2006/01/19 | 585 | 614 | 581 | 612 | 34,000 |
| 2006/01/18 | 610 | 615 | 596 | 615 | 97,000 |
| 2006/01/17 | 615 | 621 | 614 | 614 | 25,000 |
| 2006/01/16 | 613 | 615 | 611 | 615 | 14,000 |
| 2006/01/13 | 605 | 615 | 601 | 615 | 36,000 |
| 2006/01/12 | 609 | 615 | 605 | 615 | 67,000 |
| 2006/01/11 | 606 | 606 | 595 | 595 | 43,000 |
| 2006/01/10 | 599 | 625 | 597 | 616 | 122,000 |
| 2006/01/06 | 557 | 573 | 557 | 570 | 52,000 |
| 2006/01/05 | 551 | 555 | 550 | 555 | 32,000 |
| 2006/01/04 | 555 | 555 | 549 | 549 | 25,000 |