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 |
|---|---|---|---|---|---|
| 2008/12/30 | 317 | 322 | 317 | 322 | 5,000 |
| 2008/12/29 | 317 | 320 | 313 | 315 | 17,000 |
| 2008/12/26 | 325 | 325 | 315 | 316 | 7,000 |
| 2008/12/25 | 326 | 326 | 326 | 326 | 2,000 |
| 2008/12/24 | 348 | 348 | 325 | 325 | 25,000 |
| 2008/12/22 | 319 | 325 | 319 | 323 | 9,000 |
| 2008/12/19 | 315 | 318 | 315 | 317 | 10,000 |
| 2008/12/18 | 326 | 326 | 315 | 315 | 12,000 |
| 2008/12/17 | 330 | 330 | 320 | 321 | 11,000 |
| 2008/12/16 | 313 | 320 | 313 | 320 | 6,000 |
| 2008/12/15 | 317 | 317 | 313 | 313 | 19,000 |
| 2008/12/12 | 317 | 317 | 312 | 313 | 28,000 |
| 2008/12/11 | 317 | 318 | 313 | 318 | 14,000 |
| 2008/12/10 | 316 | 317 | 316 | 317 | 6,000 |
| 2008/12/09 | 315 | 319 | 310 | 315 | 12,000 |
| 2008/12/08 | 315 | 316 | 310 | 310 | 24,000 |
| 2008/12/05 | 332 | 332 | 317 | 317 | 33,000 |
| 2008/12/04 | 321 | 321 | 312 | 312 | 8,000 |
| 2008/12/03 | 322 | 323 | 322 | 323 | 8,000 |
| 2008/12/02 | 334 | 334 | 323 | 323 | 6,000 |
| 2008/12/01 | 330 | 330 | 329 | 329 | 7,000 |
| 2008/11/28 | 311 | 329 | 310 | 329 | 13,000 |
| 2008/11/27 | 309 | 311 | 307 | 311 | 7,000 |
| 2008/11/26 | 304 | 309 | 304 | 309 | 7,000 |
| 2008/11/25 | 301 | 310 | 301 | 309 | 14,000 |
| 2008/11/21 | 308 | 308 | 295 | 300 | 28,000 |
| 2008/11/20 | 302 | 305 | 300 | 304 | 11,000 |
| 2008/11/19 | 307 | 311 | 305 | 306 | 8,000 |
| 2008/11/18 | 309 | 309 | 300 | 300 | 7,000 |
| 2008/11/17 | 291 | 313 | 291 | 313 | 7,000 |
| 2008/11/14 | 301 | 301 | 300 | 301 | 4,000 |
| 2008/11/13 | 301 | 301 | 300 | 300 | 2,000 |
| 2008/11/12 | 300 | 301 | 300 | 301 | 5,000 |
| 2008/11/11 | 309 | 319 | 299 | 300 | 12,000 |
| 2008/11/10 | 303 | 304 | 299 | 303 | 11,000 |
| 2008/11/07 | 306 | 306 | 295 | 297 | 18,000 |
| 2008/11/06 | 305 | 305 | 293 | 296 | 13,000 |
| 2008/11/05 | 295 | 300 | 295 | 300 | 15,000 |
| 2008/11/04 | 293 | 295 | 284 | 293 | 11,000 |
| 2008/10/31 | 289 | 290 | 284 | 288 | 22,000 |
| 2008/10/30 | 278 | 288 | 278 | 284 | 20,000 |
| 2008/10/29 | 295 | 299 | 278 | 278 | 12,000 |
| 2008/10/28 | 261 | 264 | 257 | 260 | 11,000 |
| 2008/10/27 | 256 | 271 | 256 | 271 | 11,000 |
| 2008/10/24 | 290 | 290 | 275 | 275 | 13,000 |
| 2008/10/23 | 277 | 277 | 268 | 275 | 8,000 |
| 2008/10/22 | 282 | 282 | 280 | 280 | 3,000 |
| 2008/10/21 | 279 | 289 | 279 | 281 | 6,000 |
| 2008/10/20 | 274 | 284 | 274 | 284 | 4,000 |
| 2008/10/17 | 290 | 290 | 265 | 289 | 12,000 |
| 2008/10/16 | 278 | 278 | 260 | 270 | 10,000 |
| 2008/10/15 | 288 | 300 | 269 | 278 | 7,000 |
| 2008/10/14 | 256 | 269 | 255 | 268 | 9,000 |
| 2008/10/10 | 258 | 260 | 245 | 248 | 13,000 |
| 2008/10/09 | 270 | 273 | 258 | 268 | 8,000 |
| 2008/10/08 | 301 | 301 | 270 | 270 | 12,000 |
| 2008/10/07 | 305 | 305 | 295 | 296 | 13,000 |
| 2008/10/06 | 321 | 321 | 298 | 315 | 20,000 |
| 2008/10/03 | 319 | 323 | 316 | 316 | 9,000 |
| 2008/10/02 | 325 | 325 | 318 | 318 | 10,000 |
| 2008/10/01 | 326 | 326 | 316 | 320 | 5,000 |
| 2008/09/30 | 325 | 327 | 318 | 327 | 16,000 |
| 2008/09/29 | 335 | 343 | 330 | 330 | 10,000 |
| 2008/09/26 | 335 | 339 | 324 | 330 | 33,000 |
| 2008/09/25 | 335 | 345 | 335 | 345 | 4,000 |
| 2008/09/24 | 345 | 350 | 345 | 350 | 14,000 |
| 2008/09/22 | 352 | 355 | 350 | 352 | 18,000 |
| 2008/09/19 | 342 | 349 | 342 | 347 | 11,000 |
| 2008/09/18 | 348 | 348 | 347 | 347 | 6,000 |
| 2008/09/17 | 340 | 343 | 337 | 343 | 10,000 |
| 2008/09/16 | 344 | 347 | 340 | 345 | 12,000 |
| 2008/09/12 | 341 | 349 | 341 | 349 | 24,000 |
| 2008/09/11 | 350 | 354 | 342 | 343 | 9,000 |
| 2008/09/10 | 343 | 350 | 342 | 350 | 11,000 |
| 2008/09/09 | 357 | 357 | 356 | 356 | 2,000 |
| 2008/09/08 | 342 | 358 | 342 | 358 | 7,000 |
| 2008/09/05 | 354 | 354 | 342 | 342 | 22,000 |
| 2008/09/04 | 365 | 366 | 365 | 366 | 4,000 |
| 2008/09/03 | 364 | 365 | 360 | 365 | 6,000 |
| 2008/09/02 | 369 | 369 | 359 | 359 | 7,000 |
| 2008/09/01 | 369 | 369 | 366 | 369 | 7,000 |
| 2008/08/29 | 368 | 370 | 368 | 369 | 12,000 |
| 2008/08/28 | 361 | 363 | 361 | 363 | 4,000 |
| 2008/08/27 | 360 | 366 | 360 | 366 | 3,000 |
| 2008/08/26 | 357 | 366 | 357 | 366 | 6,000 |
| 2008/08/25 | 360 | 364 | 359 | 364 | 5,000 |
| 2008/08/22 | 360 | 360 | 352 | 353 | 20,000 |
| 2008/08/21 | 366 | 366 | 361 | 366 | 18,000 |
| 2008/08/20 | 368 | 368 | 363 | 367 | 11,000 |
| 2008/08/19 | 376 | 376 | 365 | 366 | 9,000 |
| 2008/08/18 | 368 | 383 | 368 | 373 | 6,000 |
| 2008/08/15 | 370 | 370 | 362 | 363 | 14,000 |
| 2008/08/14 | 382 | 382 | 372 | 372 | 5,000 |
| 2008/08/13 | 383 | 383 | 367 | 367 | 6,000 |
| 2008/08/12 | 385 | 385 | 380 | 380 | 12,000 |
| 2008/08/11 | 385 | 390 | 385 | 389 | 4,000 |
| 2008/08/08 | 384 | 385 | 380 | 385 | 20,000 |
| 2008/08/07 | 383 | 385 | 381 | 384 | 8,000 |
| 2008/08/06 | 383 | 390 | 383 | 385 | 9,000 |
| 2008/08/05 | 386 | 386 | 386 | 386 | 6,000 |
| 2008/08/04 | 386 | 386 | 380 | 381 | 12,000 |
| 2008/08/01 | 388 | 391 | 388 | 391 | 2,000 |
| 2008/07/31 | 390 | 390 | 383 | 387 | 15,000 |
| 2008/07/30 | 387 | 389 | 385 | 387 | 8,000 |
| 2008/07/29 | 391 | 391 | 382 | 382 | 7,000 |
| 2008/07/25 | 395 | 400 | 395 | 400 | 3,000 |
| 2008/07/24 | 402 | 402 | 400 | 400 | 23,000 |
| 2008/07/23 | 389 | 394 | 386 | 394 | 14,000 |
| 2008/07/22 | 385 | 385 | 381 | 384 | 9,000 |
| 2008/07/18 | 380 | 390 | 380 | 385 | 12,000 |
| 2008/07/17 | 381 | 382 | 381 | 381 | 5,000 |
| 2008/07/15 | 383 | 385 | 383 | 383 | 5,000 |
| 2008/07/14 | 382 | 388 | 382 | 382 | 9,000 |
| 2008/07/11 | 386 | 386 | 380 | 382 | 8,000 |
| 2008/07/10 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/07/09 | 385 | 385 | 384 | 384 | 6,000 |
| 2008/07/08 | 390 | 390 | 384 | 384 | 10,000 |
| 2008/07/07 | 384 | 385 | 384 | 385 | 2,000 |
| 2008/07/04 | 386 | 390 | 386 | 389 | 3,000 |
| 2008/07/03 | 388 | 389 | 384 | 386 | 6,000 |
| 2008/07/02 | 390 | 390 | 387 | 388 | 5,000 |
| 2008/07/01 | 391 | 392 | 391 | 391 | 14,000 |
| 2008/06/30 | 392 | 402 | 391 | 391 | 13,000 |
| 2008/06/27 | 385 | 392 | 380 | 392 | 12,000 |
| 2008/06/26 | 391 | 391 | 386 | 386 | 6,000 |
| 2008/06/25 | 391 | 392 | 391 | 392 | 10,000 |
| 2008/06/24 | 398 | 398 | 390 | 394 | 16,000 |
| 2008/06/23 | 391 | 394 | 389 | 394 | 10,000 |
| 2008/06/20 | 398 | 398 | 395 | 395 | 3,000 |
| 2008/06/19 | 391 | 391 | 389 | 389 | 5,000 |
| 2008/06/18 | 393 | 395 | 393 | 394 | 10,000 |
| 2008/06/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/06/16 | 395 | 400 | 395 | 400 | 6,000 |
| 2008/06/13 | 399 | 399 | 392 | 392 | 26,000 |
| 2008/06/12 | 403 | 406 | 398 | 404 | 34,000 |
| 2008/06/11 | 397 | 397 | 392 | 393 | 6,000 |
| 2008/06/10 | 394 | 394 | 392 | 392 | 3,000 |
| 2008/06/09 | 393 | 399 | 393 | 399 | 7,000 |
| 2008/06/06 | 407 | 410 | 407 | 408 | 17,000 |
| 2008/06/05 | 393 | 394 | 392 | 392 | 3,000 |
| 2008/06/04 | 391 | 391 | 386 | 388 | 13,000 |
| 2008/06/03 | 393 | 393 | 386 | 386 | 9,000 |
| 2008/06/02 | 396 | 396 | 395 | 395 | 2,000 |
| 2008/05/30 | 384 | 391 | 382 | 391 | 5,000 |
| 2008/05/29 | 380 | 386 | 380 | 384 | 10,000 |
| 2008/05/28 | 382 | 392 | 382 | 382 | 9,000 |
| 2008/05/27 | 380 | 383 | 380 | 382 | 10,000 |
| 2008/05/26 | 389 | 393 | 385 | 385 | 10,000 |
| 2008/05/23 | 406 | 406 | 394 | 394 | 12,000 |
| 2008/05/22 | 401 | 401 | 394 | 401 | 9,000 |
| 2008/05/21 | 406 | 406 | 401 | 401 | 4,000 |
| 2008/05/20 | 400 | 410 | 400 | 410 | 3,000 |
| 2008/05/19 | 405 | 415 | 405 | 410 | 12,000 |
| 2008/05/16 | 413 | 413 | 406 | 407 | 8,000 |
| 2008/05/15 | 409 | 409 | 400 | 403 | 12,000 |
| 2008/05/14 | 393 | 400 | 392 | 400 | 10,000 |
| 2008/05/13 | 389 | 393 | 388 | 393 | 5,000 |
| 2008/05/12 | 390 | 394 | 382 | 394 | 11,000 |
| 2008/05/09 | 396 | 400 | 390 | 390 | 13,000 |
| 2008/05/08 | 401 | 402 | 384 | 391 | 35,000 |
| 2008/05/07 | 401 | 402 | 400 | 402 | 10,000 |
| 2008/05/02 | 386 | 392 | 386 | 386 | 12,000 |
| 2008/05/01 | 395 | 395 | 391 | 391 | 5,000 |
| 2008/04/30 | 411 | 411 | 411 | 411 | 3,000 |
| 2008/04/28 | 392 | 412 | 392 | 412 | 9,000 |
| 2008/04/25 | 389 | 393 | 389 | 392 | 4,000 |
| 2008/04/24 | 389 | 389 | 384 | 384 | 9,000 |
| 2008/04/23 | 369 | 380 | 369 | 379 | 13,000 |
| 2008/04/22 | 380 | 380 | 379 | 379 | 10,000 |
| 2008/04/21 | 374 | 384 | 374 | 379 | 15,000 |
| 2008/04/18 | 378 | 382 | 378 | 379 | 4,000 |
| 2008/04/17 | 384 | 388 | 384 | 388 | 3,000 |
| 2008/04/16 | 379 | 380 | 378 | 378 | 9,000 |
| 2008/04/15 | 386 | 386 | 384 | 384 | 3,000 |
| 2008/04/14 | 394 | 394 | 394 | 394 | 2,000 |
| 2008/04/11 | 390 | 390 | 387 | 389 | 4,000 |
| 2008/04/10 | 386 | 386 | 385 | 385 | 3,000 |
| 2008/04/09 | 387 | 387 | 386 | 386 | 3,000 |
| 2008/04/08 | 390 | 390 | 389 | 389 | 4,000 |
| 2008/04/07 | 389 | 389 | 387 | 387 | 5,000 |
| 2008/04/04 | 386 | 389 | 386 | 389 | 4,000 |
| 2008/04/03 | 385 | 385 | 385 | 385 | 5,000 |
| 2008/04/02 | 389 | 389 | 385 | 389 | 10,000 |
| 2008/04/01 | 389 | 389 | 385 | 389 | 8,000 |
| 2008/03/31 | 399 | 399 | 397 | 397 | 4,000 |
| 2008/03/28 | 389 | 400 | 389 | 400 | 6,000 |
| 2008/03/27 | 390 | 390 | 380 | 384 | 7,000 |
| 2008/03/26 | 410 | 410 | 401 | 401 | 8,000 |
| 2008/03/25 | 410 | 410 | 405 | 410 | 12,000 |
| 2008/03/24 | 417 | 417 | 410 | 410 | 14,000 |
| 2008/03/21 | 400 | 402 | 395 | 402 | 19,000 |
| 2008/03/19 | 390 | 398 | 390 | 390 | 5,000 |
| 2008/03/18 | 384 | 385 | 383 | 385 | 9,000 |
| 2008/03/17 | 385 | 385 | 380 | 384 | 3,000 |
| 2008/03/14 | 386 | 386 | 381 | 386 | 26,000 |
| 2008/03/13 | 386 | 386 | 385 | 386 | 9,000 |
| 2008/03/12 | 389 | 390 | 380 | 382 | 8,000 |
| 2008/03/11 | 374 | 380 | 374 | 379 | 5,000 |
| 2008/03/10 | 387 | 387 | 381 | 381 | 10,000 |
| 2008/03/07 | 398 | 398 | 394 | 395 | 4,000 |
| 2008/03/06 | 399 | 399 | 399 | 399 | 3,000 |
| 2008/03/05 | 391 | 391 | 390 | 391 | 7,000 |
| 2008/03/04 | 391 | 391 | 390 | 391 | 4,000 |
| 2008/03/03 | 399 | 400 | 390 | 390 | 15,000 |
| 2008/02/29 | 412 | 412 | 401 | 401 | 24,000 |
| 2008/02/28 | 410 | 415 | 410 | 415 | 4,000 |
| 2008/02/27 | 402 | 410 | 402 | 410 | 6,000 |
| 2008/02/26 | 410 | 414 | 402 | 402 | 11,000 |
| 2008/02/25 | 400 | 409 | 400 | 409 | 12,000 |
| 2008/02/22 | 404 | 405 | 397 | 405 | 12,000 |
| 2008/02/21 | 401 | 401 | 396 | 399 | 9,000 |
| 2008/02/20 | 397 | 397 | 391 | 391 | 5,000 |
| 2008/02/19 | 399 | 399 | 398 | 398 | 6,000 |
| 2008/02/18 | 396 | 405 | 396 | 404 | 5,000 |
| 2008/02/15 | 406 | 406 | 392 | 396 | 8,000 |
| 2008/02/14 | 386 | 401 | 386 | 401 | 4,000 |
| 2008/02/13 | 408 | 408 | 386 | 386 | 10,000 |
| 2008/02/12 | 400 | 405 | 396 | 396 | 10,000 |
| 2008/02/08 | 400 | 415 | 400 | 401 | 14,000 |
| 2008/02/07 | 391 | 406 | 391 | 406 | 7,000 |
| 2008/02/06 | 399 | 399 | 375 | 375 | 13,000 |
| 2008/02/05 | 405 | 424 | 399 | 399 | 8,000 |
| 2008/02/04 | 410 | 410 | 410 | 410 | 5,000 |
| 2008/02/01 | 385 | 409 | 385 | 409 | 6,000 |
| 2008/01/31 | 376 | 390 | 362 | 390 | 5,000 |
| 2008/01/30 | 392 | 392 | 392 | 392 | 3,000 |
| 2008/01/29 | 376 | 377 | 376 | 377 | 3,000 |
| 2008/01/28 | 376 | 378 | 376 | 376 | 8,000 |
| 2008/01/25 | 360 | 360 | 359 | 360 | 4,000 |
| 2008/01/24 | 352 | 353 | 352 | 352 | 14,000 |
| 2008/01/23 | 353 | 354 | 350 | 350 | 20,000 |
| 2008/01/22 | 355 | 360 | 350 | 350 | 6,000 |
| 2008/01/21 | 353 | 356 | 350 | 350 | 8,000 |
| 2008/01/18 | 354 | 358 | 340 | 358 | 14,000 |
| 2008/01/17 | 350 | 360 | 350 | 360 | 20,000 |
| 2008/01/16 | 378 | 378 | 355 | 360 | 13,000 |
| 2008/01/15 | 400 | 400 | 387 | 387 | 9,000 |
| 2008/01/11 | 404 | 404 | 399 | 402 | 9,000 |
| 2008/01/10 | 404 | 404 | 399 | 404 | 6,000 |
| 2008/01/09 | 391 | 406 | 391 | 402 | 24,000 |
| 2008/01/08 | 400 | 400 | 397 | 400 | 20,000 |
| 2008/01/07 | 412 | 412 | 405 | 405 | 11,000 |
| 2008/01/04 | 418 | 418 | 411 | 412 | 3,000 |