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 |
|---|---|---|---|---|---|
| 2010/12/30 | 344 | 349 | 344 | 345 | 15,000 |
| 2010/12/29 | 346 | 353 | 346 | 352 | 15,000 |
| 2010/12/28 | 343 | 343 | 343 | 343 | 2,000 |
| 2010/12/27 | 344 | 346 | 342 | 346 | 25,000 |
| 2010/12/24 | 349 | 349 | 340 | 344 | 43,000 |
| 2010/12/22 | 348 | 350 | 345 | 345 | 37,000 |
| 2010/12/21 | 342 | 345 | 338 | 345 | 52,000 |
| 2010/12/20 | 338 | 343 | 338 | 340 | 32,000 |
| 2010/12/17 | 343 | 345 | 341 | 343 | 15,000 |
| 2010/12/16 | 337 | 340 | 337 | 340 | 18,000 |
| 2010/12/15 | 338 | 340 | 337 | 338 | 20,000 |
| 2010/12/14 | 334 | 338 | 334 | 338 | 26,000 |
| 2010/12/13 | 334 | 334 | 330 | 330 | 14,000 |
| 2010/12/10 | 329 | 331 | 324 | 329 | 54,000 |
| 2010/12/09 | 330 | 332 | 328 | 328 | 8,000 |
| 2010/12/08 | 334 | 334 | 331 | 332 | 10,000 |
| 2010/12/07 | 328 | 334 | 328 | 334 | 14,000 |
| 2010/12/06 | 325 | 329 | 325 | 329 | 13,000 |
| 2010/12/03 | 324 | 325 | 324 | 324 | 17,000 |
| 2010/12/02 | 324 | 324 | 323 | 324 | 10,000 |
| 2010/12/01 | 320 | 321 | 320 | 321 | 9,000 |
| 2010/11/30 | 321 | 322 | 320 | 320 | 16,000 |
| 2010/11/29 | 321 | 323 | 321 | 321 | 16,000 |
| 2010/11/26 | 324 | 324 | 323 | 323 | 9,000 |
| 2010/11/25 | 323 | 323 | 322 | 323 | 8,000 |
| 2010/11/24 | 326 | 326 | 323 | 323 | 14,000 |
| 2010/11/22 | 323 | 326 | 320 | 326 | 22,000 |
| 2010/11/19 | 320 | 322 | 318 | 322 | 15,000 |
| 2010/11/18 | 317 | 320 | 317 | 319 | 12,000 |
| 2010/11/17 | 319 | 319 | 315 | 318 | 6,000 |
| 2010/11/16 | 318 | 319 | 318 | 319 | 11,000 |
| 2010/11/15 | 318 | 318 | 318 | 318 | 2,000 |
| 2010/11/12 | 320 | 320 | 318 | 318 | 6,000 |
| 2010/11/11 | 319 | 320 | 319 | 320 | 10,000 |
| 2010/11/10 | 318 | 320 | 318 | 319 | 8,000 |
| 2010/11/09 | 323 | 323 | 317 | 321 | 12,000 |
| 2010/11/08 | 323 | 323 | 318 | 321 | 7,000 |
| 2010/11/05 | 318 | 324 | 318 | 323 | 13,000 |
| 2010/11/04 | 311 | 315 | 311 | 315 | 12,000 |
| 2010/11/02 | 317 | 317 | 311 | 311 | 8,000 |
| 2010/11/01 | 316 | 319 | 315 | 316 | 11,000 |
| 2010/10/29 | 317 | 317 | 312 | 317 | 18,000 |
| 2010/10/28 | 319 | 319 | 316 | 317 | 33,000 |
| 2010/10/27 | 316 | 318 | 316 | 316 | 11,000 |
| 2010/10/26 | 318 | 321 | 315 | 315 | 13,000 |
| 2010/10/25 | 317 | 322 | 317 | 322 | 8,000 |
| 2010/10/22 | 317 | 321 | 317 | 317 | 22,000 |
| 2010/10/21 | 322 | 322 | 318 | 319 | 16,000 |
| 2010/10/20 | 322 | 323 | 321 | 321 | 12,000 |
| 2010/10/19 | 322 | 325 | 322 | 325 | 9,000 |
| 2010/10/18 | 320 | 324 | 319 | 321 | 10,000 |
| 2010/10/15 | 324 | 325 | 322 | 323 | 8,000 |
| 2010/10/14 | 320 | 324 | 320 | 324 | 11,000 |
| 2010/10/13 | 320 | 327 | 320 | 324 | 10,000 |
| 2010/10/12 | 330 | 335 | 319 | 319 | 13,000 |
| 2010/10/08 | 332 | 336 | 328 | 330 | 22,000 |
| 2010/10/07 | 336 | 337 | 336 | 337 | 5,000 |
| 2010/10/06 | 337 | 337 | 334 | 336 | 9,000 |
| 2010/10/05 | 328 | 336 | 326 | 336 | 11,000 |
| 2010/10/04 | 332 | 334 | 329 | 334 | 3,000 |
| 2010/10/01 | 329 | 334 | 329 | 332 | 6,000 |
| 2010/09/30 | 340 | 341 | 336 | 336 | 8,000 |
| 2010/09/29 | 339 | 340 | 338 | 340 | 8,000 |
| 2010/09/28 | 332 | 337 | 332 | 337 | 11,000 |
| 2010/09/27 | 330 | 335 | 330 | 335 | 16,000 |
| 2010/09/24 | 331 | 333 | 326 | 326 | 22,000 |
| 2010/09/22 | 339 | 339 | 331 | 331 | 36,000 |
| 2010/09/21 | 337 | 338 | 335 | 335 | 13,000 |
| 2010/09/17 | 334 | 337 | 334 | 336 | 10,000 |
| 2010/09/16 | 334 | 334 | 334 | 334 | 3,000 |
| 2010/09/15 | 327 | 335 | 327 | 334 | 15,000 |
| 2010/09/14 | 330 | 330 | 322 | 323 | 22,000 |
| 2010/09/13 | 332 | 332 | 330 | 330 | 21,000 |
| 2010/09/10 | 336 | 336 | 332 | 336 | 30,000 |
| 2010/09/09 | 330 | 336 | 328 | 334 | 9,000 |
| 2010/09/08 | 331 | 333 | 331 | 333 | 5,000 |
| 2010/09/07 | 327 | 331 | 327 | 331 | 5,000 |
| 2010/09/06 | 325 | 327 | 325 | 327 | 3,000 |
| 2010/09/03 | 320 | 324 | 320 | 324 | 5,000 |
| 2010/09/02 | 322 | 322 | 320 | 320 | 9,000 |
| 2010/09/01 | 324 | 324 | 318 | 321 | 14,000 |
| 2010/08/31 | 333 | 334 | 324 | 324 | 10,000 |
| 2010/08/30 | 338 | 344 | 328 | 333 | 49,000 |
| 2010/08/27 | 333 | 337 | 330 | 337 | 9,000 |
| 2010/08/26 | 333 | 336 | 333 | 336 | 3,000 |
| 2010/08/25 | 329 | 332 | 325 | 325 | 20,000 |
| 2010/08/24 | 332 | 332 | 330 | 332 | 16,000 |
| 2010/08/23 | 326 | 333 | 326 | 333 | 10,000 |
| 2010/08/20 | 333 | 333 | 327 | 327 | 2,000 |
| 2010/08/19 | 327 | 329 | 327 | 329 | 4,000 |
| 2010/08/18 | 330 | 330 | 327 | 329 | 9,000 |
| 2010/08/17 | 326 | 326 | 325 | 325 | 7,000 |
| 2010/08/16 | 330 | 330 | 330 | 330 | 11,000 |
| 2010/08/13 | 322 | 325 | 321 | 325 | 11,000 |
| 2010/08/12 | 320 | 325 | 320 | 322 | 8,000 |
| 2010/08/11 | 327 | 327 | 326 | 326 | 5,000 |
| 2010/08/10 | 326 | 330 | 326 | 327 | 6,000 |
| 2010/08/09 | 326 | 328 | 326 | 328 | 6,000 |
| 2010/08/06 | 333 | 333 | 328 | 331 | 7,000 |
| 2010/08/05 | 329 | 331 | 329 | 331 | 2,000 |
| 2010/08/04 | 338 | 338 | 329 | 329 | 13,000 |
| 2010/08/03 | 337 | 337 | 335 | 336 | 9,000 |
| 2010/08/02 | 333 | 334 | 330 | 333 | 9,000 |
| 2010/07/30 | 337 | 337 | 335 | 335 | 7,000 |
| 2010/07/29 | 340 | 340 | 335 | 339 | 7,000 |
| 2010/07/28 | 338 | 340 | 336 | 337 | 11,000 |
| 2010/07/27 | 330 | 338 | 330 | 338 | 4,000 |
| 2010/07/26 | 337 | 337 | 336 | 336 | 5,000 |
| 2010/07/23 | 333 | 334 | 333 | 333 | 25,000 |
| 2010/07/22 | 323 | 327 | 323 | 326 | 10,000 |
| 2010/07/21 | 325 | 326 | 322 | 322 | 12,000 |
| 2010/07/20 | 320 | 324 | 320 | 324 | 2,000 |
| 2010/07/16 | 323 | 323 | 322 | 323 | 10,000 |
| 2010/07/15 | 330 | 330 | 323 | 324 | 15,000 |
| 2010/07/14 | 328 | 338 | 326 | 338 | 8,000 |
| 2010/07/13 | 328 | 329 | 328 | 329 | 5,000 |
| 2010/07/12 | 328 | 328 | 328 | 328 | 2,000 |
| 2010/07/09 | 324 | 324 | 324 | 324 | 3,000 |
| 2010/07/08 | 322 | 325 | 321 | 321 | 6,000 |
| 2010/07/07 | 320 | 320 | 320 | 320 | 5,000 |
| 2010/07/06 | 321 | 324 | 321 | 323 | 6,000 |
| 2010/07/05 | 322 | 325 | 320 | 320 | 26,000 |
| 2010/07/02 | 323 | 325 | 323 | 325 | 4,000 |
| 2010/07/01 | 323 | 323 | 322 | 323 | 5,000 |
| 2010/06/30 | 325 | 325 | 325 | 325 | 2,000 |
| 2010/06/29 | 334 | 334 | 332 | 333 | 5,000 |
| 2010/06/28 | 333 | 337 | 330 | 334 | 8,000 |
| 2010/06/25 | 327 | 333 | 327 | 332 | 6,000 |
| 2010/06/24 | 327 | 332 | 327 | 332 | 13,000 |
| 2010/06/23 | 332 | 334 | 330 | 330 | 10,000 |
| 2010/06/22 | 339 | 339 | 332 | 335 | 8,000 |
| 2010/06/21 | 328 | 336 | 328 | 336 | 10,000 |
| 2010/06/18 | 325 | 327 | 325 | 327 | 8,000 |
| 2010/06/17 | 325 | 329 | 325 | 329 | 12,000 |
| 2010/06/16 | 325 | 328 | 325 | 325 | 25,000 |
| 2010/06/15 | 326 | 326 | 325 | 325 | 7,000 |
| 2010/06/14 | 326 | 328 | 326 | 327 | 6,000 |
| 2010/06/11 | 332 | 332 | 324 | 324 | 27,000 |
| 2010/06/10 | 325 | 327 | 324 | 324 | 7,000 |
| 2010/06/09 | 322 | 330 | 322 | 329 | 9,000 |
| 2010/06/08 | 320 | 329 | 320 | 324 | 13,000 |
| 2010/06/07 | 325 | 328 | 322 | 328 | 21,000 |
| 2010/06/04 | 339 | 341 | 333 | 340 | 25,000 |
| 2010/06/03 | 325 | 334 | 324 | 332 | 19,000 |
| 2010/06/02 | 322 | 322 | 321 | 321 | 5,000 |
| 2010/06/01 | 320 | 325 | 320 | 325 | 7,000 |
| 2010/05/31 | 318 | 318 | 317 | 317 | 10,000 |
| 2010/05/28 | 319 | 322 | 318 | 322 | 17,000 |
| 2010/05/27 | 318 | 319 | 316 | 318 | 16,000 |
| 2010/05/26 | 321 | 322 | 316 | 322 | 10,000 |
| 2010/05/25 | 326 | 333 | 318 | 321 | 18,000 |
| 2010/05/24 | 343 | 344 | 333 | 334 | 24,000 |
| 2010/05/21 | 340 | 342 | 338 | 341 | 18,000 |
| 2010/05/20 | 343 | 351 | 343 | 350 | 6,000 |
| 2010/05/19 | 348 | 349 | 342 | 349 | 17,000 |
| 2010/05/18 | 361 | 361 | 342 | 342 | 21,000 |
| 2010/05/17 | 357 | 363 | 354 | 361 | 13,000 |
| 2010/05/14 | 361 | 365 | 358 | 363 | 22,000 |
| 2010/05/13 | 361 | 361 | 357 | 360 | 8,000 |
| 2010/05/12 | 357 | 361 | 357 | 361 | 15,000 |
| 2010/05/11 | 362 | 363 | 358 | 358 | 18,000 |
| 2010/05/10 | 361 | 363 | 360 | 362 | 19,000 |
| 2010/05/07 | 363 | 366 | 357 | 363 | 50,000 |
| 2010/05/06 | 359 | 367 | 354 | 366 | 45,000 |
| 2010/04/30 | 362 | 362 | 354 | 359 | 27,000 |
| 2010/04/28 | 359 | 359 | 356 | 358 | 13,000 |
| 2010/04/27 | 362 | 362 | 356 | 359 | 7,000 |
| 2010/04/26 | 348 | 363 | 348 | 362 | 37,000 |
| 2010/04/23 | 345 | 356 | 345 | 348 | 25,000 |
| 2010/04/22 | 351 | 351 | 343 | 345 | 16,000 |
| 2010/04/21 | 338 | 349 | 338 | 349 | 16,000 |
| 2010/04/20 | 338 | 342 | 337 | 337 | 14,000 |
| 2010/04/19 | 343 | 344 | 337 | 343 | 14,000 |
| 2010/04/16 | 350 | 350 | 343 | 343 | 12,000 |
| 2010/04/15 | 349 | 351 | 346 | 348 | 6,000 |
| 2010/04/14 | 353 | 353 | 351 | 351 | 9,000 |
| 2010/04/13 | 353 | 353 | 348 | 349 | 7,000 |
| 2010/04/12 | 349 | 353 | 348 | 348 | 8,000 |
| 2010/04/09 | 345 | 347 | 344 | 346 | 18,000 |
| 2010/04/08 | 346 | 350 | 345 | 346 | 22,000 |
| 2010/04/07 | 359 | 359 | 352 | 352 | 15,000 |
| 2010/04/06 | 356 | 357 | 354 | 356 | 11,000 |
| 2010/04/05 | 356 | 357 | 354 | 354 | 9,000 |
| 2010/04/02 | 356 | 356 | 354 | 356 | 8,000 |
| 2010/04/01 | 358 | 358 | 354 | 356 | 12,000 |
| 2010/03/31 | 357 | 363 | 355 | 356 | 20,000 |
| 2010/03/30 | 359 | 361 | 353 | 361 | 16,000 |
| 2010/03/29 | 351 | 358 | 351 | 356 | 38,000 |
| 2010/03/26 | 355 | 369 | 355 | 369 | 150,000 |
| 2010/03/25 | 360 | 362 | 360 | 362 | 18,000 |
| 2010/03/24 | 358 | 360 | 355 | 360 | 20,000 |
| 2010/03/23 | 359 | 365 | 350 | 350 | 65,000 |
| 2010/03/19 | 352 | 357 | 352 | 357 | 23,000 |
| 2010/03/18 | 353 | 354 | 352 | 353 | 9,000 |
| 2010/03/17 | 354 | 354 | 352 | 353 | 14,000 |
| 2010/03/16 | 350 | 354 | 350 | 354 | 12,000 |
| 2010/03/15 | 350 | 350 | 347 | 347 | 8,000 |
| 2010/03/12 | 348 | 348 | 346 | 346 | 26,000 |
| 2010/03/11 | 342 | 345 | 342 | 345 | 7,000 |
| 2010/03/10 | 347 | 349 | 341 | 341 | 18,000 |
| 2010/03/09 | 345 | 350 | 342 | 350 | 13,000 |
| 2010/03/08 | 342 | 343 | 342 | 342 | 5,000 |
| 2010/03/05 | 336 | 340 | 336 | 340 | 10,000 |
| 2010/03/04 | 339 | 339 | 337 | 337 | 8,000 |
| 2010/03/03 | 339 | 339 | 335 | 335 | 17,000 |
| 2010/03/02 | 335 | 341 | 335 | 341 | 8,000 |
| 2010/03/01 | 340 | 340 | 337 | 337 | 5,000 |
| 2010/02/26 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/02/25 | 340 | 340 | 338 | 340 | 5,000 |
| 2010/02/24 | 342 | 342 | 335 | 337 | 21,000 |
| 2010/02/23 | 333 | 340 | 333 | 340 | 9,000 |
| 2010/02/22 | 323 | 332 | 323 | 330 | 12,000 |
| 2010/02/19 | 330 | 334 | 322 | 322 | 13,000 |
| 2010/02/18 | 330 | 335 | 330 | 334 | 8,000 |
| 2010/02/17 | 329 | 332 | 329 | 332 | 7,000 |
| 2010/02/16 | 328 | 328 | 325 | 328 | 9,000 |
| 2010/02/15 | 318 | 326 | 318 | 320 | 5,000 |
| 2010/02/12 | 323 | 328 | 317 | 317 | 12,000 |
| 2010/02/10 | 318 | 320 | 317 | 317 | 13,000 |
| 2010/02/09 | 317 | 321 | 317 | 319 | 12,000 |
| 2010/02/08 | 321 | 328 | 321 | 324 | 7,000 |
| 2010/02/05 | 326 | 331 | 321 | 321 | 6,000 |
| 2010/02/04 | 333 | 333 | 325 | 326 | 5,000 |
| 2010/02/03 | 326 | 328 | 326 | 327 | 9,000 |
| 2010/02/02 | 315 | 341 | 315 | 334 | 14,000 |
| 2010/02/01 | 326 | 327 | 321 | 322 | 12,000 |
| 2010/01/29 | 331 | 331 | 330 | 331 | 13,000 |
| 2010/01/28 | 332 | 340 | 330 | 335 | 9,000 |
| 2010/01/27 | 332 | 333 | 332 | 333 | 4,000 |
| 2010/01/26 | 342 | 342 | 332 | 332 | 4,000 |
| 2010/01/25 | 330 | 334 | 330 | 334 | 13,000 |
| 2010/01/22 | 333 | 339 | 330 | 338 | 22,000 |
| 2010/01/21 | 338 | 342 | 336 | 341 | 18,000 |
| 2010/01/20 | 330 | 338 | 330 | 338 | 9,000 |
| 2010/01/19 | 329 | 336 | 325 | 336 | 14,000 |
| 2010/01/18 | 330 | 330 | 328 | 329 | 8,000 |
| 2010/01/15 | 325 | 338 | 325 | 332 | 14,000 |
| 2010/01/14 | 324 | 324 | 318 | 324 | 11,000 |
| 2010/01/13 | 330 | 330 | 317 | 318 | 14,000 |
| 2010/01/12 | 324 | 335 | 324 | 331 | 11,000 |
| 2010/01/08 | 314 | 324 | 314 | 324 | 13,000 |
| 2010/01/07 | 313 | 314 | 313 | 314 | 7,000 |
| 2010/01/06 | 315 | 315 | 312 | 313 | 9,000 |
| 2010/01/05 | 308 | 310 | 308 | 309 | 15,000 |
| 2010/01/04 | 307 | 308 | 307 | 308 | 6,000 |