日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 438 438 438 438 1,000
2007/12/27 441 442 441 442 5,000
2007/12/26 443 443 433 433 4,000
2007/12/25 449 449 430 443 11,000
2007/12/21 454 454 433 450 40,000
2007/12/20 411 411 410 410 4,000
2007/12/19 425 425 411 411 13,000
2007/12/18 432 432 425 425 9,000
2007/12/17 441 441 441 441 3,000
2007/12/14 439 439 431 431 18,000
2007/12/13 435 436 434 434 7,000
2007/12/12 436 446 436 441 7,000
2007/12/11 438 438 430 430 8,000
2007/12/10 450 450 433 438 7,000
2007/12/07 458 458 445 450 16,000
2007/12/06 435 446 435 446 8,000
2007/12/05 420 430 420 428 7,000
2007/12/04 440 440 435 435 4,000
2007/12/03 447 447 435 437 5,000
2007/11/30 423 442 418 442 21,000
2007/11/29 408 439 408 438 19,000
2007/11/28 403 411 403 411 3,000
2007/11/27 407 418 400 418 27,000
2007/11/26 397 409 397 409 8,000
2007/11/22 408 410 408 410 11,000
2007/11/21 417 417 404 404 13,000
2007/11/20 419 419 412 417 6,000
2007/11/19 411 419 411 419 3,000
2007/11/16 419 420 419 420 15,000
2007/11/15 410 414 410 414 9,000
2007/11/14 418 418 414 415 9,000
2007/11/13 416 419 405 415 15,000
2007/11/12 429 429 416 416 19,000
2007/11/09 436 436 430 431 11,000
2007/11/08 444 444 427 437 10,000
2007/11/07 435 440 435 440 2,000
2007/11/06 432 452 432 452 9,000
2007/11/05 433 433 429 429 9,000
2007/11/02 434 443 434 443 3,000
2007/11/01 435 453 435 453 6,000
2007/10/30 445 445 433 434 11,000
2007/10/29 440 440 440 440 8,000
2007/10/26 428 437 428 437 9,000
2007/10/25 435 438 430 437 9,000
2007/10/24 439 439 437 437 5,000
2007/10/23 429 435 429 434 8,000
2007/10/22 426 427 426 426 7,000
2007/10/19 437 438 436 436 13,000
2007/10/18 436 441 436 438 9,000
2007/10/17 441 441 440 440 2,000
2007/10/16 446 449 441 446 5,000
2007/10/15 448 448 446 446 4,000
2007/10/12 447 451 447 450 5,000
2007/10/11 447 448 441 448 13,000
2007/10/10 447 447 447 447 2,000
2007/10/09 455 455 450 451 11,000
2007/10/05 457 458 452 458 9,000
2007/10/04 451 455 445 448 7,000
2007/10/03 448 461 448 460 12,000
2007/10/02 448 453 446 450 20,000
2007/10/01 450 450 449 449 25,000
2007/09/28 445 445 440 445 6,000
2007/09/27 447 447 442 447 4,000
2007/09/26 449 449 435 440 21,000
2007/09/25 435 435 430 430 3,000
2007/09/21 449 449 442 443 22,000
2007/09/20 450 450 448 448 30,000
2007/09/19 440 452 440 446 13,000
2007/09/18 459 459 443 443 10,000
2007/09/14 458 458 447 450 33,000
2007/09/13 450 453 450 453 13,000
2007/09/12 455 455 446 451 15,000
2007/09/11 451 460 450 460 10,000
2007/09/10 450 450 442 450 30,000
2007/09/07 461 461 450 450 4,000
2007/09/06 459 459 451 456 4,000
2007/09/05 469 469 469 469 1,000
2007/09/04 469 469 469 469 1,000
2007/09/03 474 474 473 473 3,000
2007/08/31 455 465 451 465 15,000
2007/08/30 448 455 440 455 7,000
2007/08/29 440 440 438 438 3,000
2007/08/28 450 450 450 450 1,000
2007/08/27 452 452 444 444 5,000
2007/08/24 455 455 445 452 18,000
2007/08/23 443 445 443 444 9,000
2007/08/22 445 445 439 439 10,000
2007/08/21 452 452 442 450 15,000
2007/08/20 459 459 442 442 7,000
2007/08/17 438 463 438 459 4,000
2007/08/16 450 450 436 445 14,000
2007/08/15 458 458 458 458 2,000
2007/08/14 457 457 455 457 5,000
2007/08/13 466 466 456 457 26,000
2007/08/10 474 474 474 474 1,000
2007/08/09 470 474 466 474 16,000
2007/08/08 470 472 469 469 9,000
2007/08/07 473 473 467 468 15,000
2007/08/06 470 478 470 478 12,000
2007/08/03 474 474 472 472 3,000
2007/08/02 480 480 473 473 29,000
2007/08/01 476 480 476 480 6,000
2007/07/31 476 481 476 481 8,000
2007/07/30 472 476 471 476 13,000
2007/07/27 472 476 472 476 8,000
2007/07/26 485 485 480 480 10,000
2007/07/25 486 494 484 484 11,000
2007/07/24 498 498 486 486 19,000
2007/07/23 485 491 484 485 22,000
2007/07/20 491 498 490 490 4,000
2007/07/19 490 490 490 490 1,000
2007/07/18 490 491 488 490 25,000
2007/07/17 491 492 490 490 10,000
2007/07/13 491 491 490 490 6,000
2007/07/12 487 493 487 491 6,000
2007/07/11 486 486 486 486 3,000
2007/07/10 497 497 490 490 20,000
2007/07/09 500 500 495 495 10,000
2007/07/06 497 497 495 495 11,000
2007/07/05 497 500 497 500 5,000
2007/07/04 496 500 495 500 15,000
2007/07/03 495 497 495 496 11,000
2007/07/02 494 494 493 494 4,000
2007/06/29 490 493 485 493 24,000
2007/06/28 488 492 486 491 28,000
2007/06/27 492 493 487 487 10,000
2007/06/26 489 491 489 491 3,000
2007/06/25 493 493 492 492 8,000
2007/06/22 493 494 493 493 11,000
2007/06/21 494 494 492 493 7,000
2007/06/20 494 494 494 494 1,000
2007/06/19 493 493 490 493 6,000
2007/06/18 482 492 482 491 40,000
2007/06/15 481 490 480 480 21,000
2007/06/14 475 481 475 476 68,000
2007/06/13 473 480 473 480 45,000
2007/06/12 475 480 475 477 45,000
2007/06/11 480 480 477 477 12,000
2007/06/08 482 482 482 482 30,000
2007/06/07 475 478 475 476 8,000
2007/06/06 479 479 474 475 32,000
2007/06/05 483 485 482 485 14,000
2007/06/04 481 483 480 480 13,000
2007/06/01 478 483 478 480 8,000
2007/05/31 471 483 471 477 34,000
2007/05/30 474 477 471 471 9,000
2007/05/29 477 477 477 477 4,000
2007/05/28 475 476 475 475 13,000
2007/05/25 475 477 472 477 8,000
2007/05/24 490 490 478 478 9,000
2007/05/23 477 486 477 486 11,000
2007/05/22 486 486 478 480 10,000
2007/05/21 490 490 481 481 10,000
2007/05/18 481 481 480 480 6,000
2007/05/17 482 491 480 481 8,000
2007/05/16 485 485 480 482 7,000
2007/05/15 491 491 485 486 17,000
2007/05/14 495 500 495 499 12,000
2007/05/11 497 501 492 495 10,000
2007/05/10 498 501 497 497 14,000
2007/05/09 499 500 499 500 8,000
2007/05/08 500 501 500 501 8,000
2007/05/07 499 503 499 501 11,000
2007/05/02 495 495 494 494 3,000
2007/05/01 501 502 500 500 10,000
2007/04/27 500 502 496 501 6,000
2007/04/26 503 503 498 498 9,000
2007/04/25 500 503 500 503 3,000
2007/04/24 503 503 500 500 8,000
2007/04/23 500 502 500 500 11,000
2007/04/20 499 499 497 499 7,000
2007/04/19 500 500 496 498 15,000
2007/04/18 492 501 492 501 7,000
2007/04/17 503 503 500 500 16,000
2007/04/16 505 505 500 500 11,000
2007/04/13 496 496 491 491 9,000
2007/04/12 500 500 500 500 3,000
2007/04/11 500 505 500 502 8,000
2007/04/10 501 505 500 502 18,000
2007/04/09 499 502 499 502 10,000
2007/04/06 502 502 499 500 9,000
2007/04/05 509 509 502 508 8,000
2007/04/04 502 508 502 508 7,000
2007/04/03 502 503 501 503 10,000
2007/04/02 511 512 501 501 35,000
2007/03/30 512 512 511 511 16,000
2007/03/29 510 512 510 511 33,000
2007/03/28 511 511 505 507 10,000
2007/03/27 511 514 510 512 95,000
2007/03/26 510 514 505 514 47,000
2007/03/23 509 510 508 510 23,000
2007/03/22 510 510 506 507 20,000
2007/03/20 497 502 497 502 11,000
2007/03/19 503 503 496 497 13,000
2007/03/16 507 507 498 498 13,000
2007/03/15 494 505 494 505 3,000
2007/03/14 499 499 491 493 21,000
2007/03/13 510 512 505 506 10,000
2007/03/12 514 514 505 505 6,000
2007/03/09 498 504 498 504 30,000
2007/03/08 491 497 490 497 11,000
2007/03/07 489 495 489 492 24,000
2007/03/06 480 490 480 488 23,000
2007/03/05 485 490 478 482 54,000
2007/03/02 489 490 486 490 15,000
2007/03/01 491 501 489 489 34,000
2007/02/28 477 497 472 491 42,000
2007/02/27 513 513 505 507 36,000
2007/02/26 511 515 511 513 11,000
2007/02/23 514 514 510 513 23,000
2007/02/22 513 513 504 508 28,000
2007/02/21 502 506 500 506 17,000
2007/02/20 500 500 496 500 33,000
2007/02/19 496 500 495 500 32,000
2007/02/16 492 496 490 496 26,000
2007/02/15 494 495 491 493 22,000
2007/02/14 487 491 482 489 22,000
2007/02/13 472 484 471 484 70,000
2007/02/09 471 474 470 470 110,000
2007/02/08 473 479 472 472 58,000
2007/02/07 471 473 471 472 37,000
2007/02/06 471 473 471 471 53,000
2007/02/05 472 474 470 471 59,000
2007/02/02 472 472 470 471 24,000
2007/02/01 469 474 469 474 24,000
2007/01/31 466 469 464 469 31,000
2007/01/30 472 474 465 465 87,000
2007/01/29 470 473 470 470 50,000
2007/01/26 471 471 463 469 42,000
2007/01/25 472 473 471 471 19,000
2007/01/24 475 476 472 474 29,000
2007/01/23 476 476 473 475 21,000
2007/01/22 479 479 474 476 28,000
2007/01/19 471 474 470 470 18,000
2007/01/18 468 472 468 472 12,000
2007/01/17 474 475 469 469 18,000
2007/01/16 472 480 472 476 35,000
2007/01/15 470 471 469 470 18,000
2007/01/12 467 471 466 471 21,000
2007/01/11 467 470 465 470 13,000
2007/01/10 470 470 466 467 17,000
2007/01/09 470 471 467 468 18,000
2007/01/05 466 470 466 469 15,000
2007/01/04 470 471 465 470 8,000

このページの先頭へ