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 |
---|---|---|---|---|---|
2013/12/30 | 442 | 443 | 438 | 442 | 32,000 |
2013/12/27 | 430 | 440 | 430 | 440 | 30,000 |
2013/12/26 | 418 | 426 | 418 | 425 | 21,000 |
2013/12/25 | 422 | 423 | 412 | 418 | 60,000 |
2013/12/24 | 425 | 425 | 423 | 424 | 45,000 |
2013/12/20 | 426 | 427 | 423 | 427 | 25,000 |
2013/12/19 | 425 | 426 | 423 | 426 | 28,000 |
2013/12/18 | 421 | 425 | 420 | 425 | 17,000 |
2013/12/17 | 420 | 424 | 420 | 422 | 22,000 |
2013/12/16 | 425 | 425 | 420 | 423 | 14,000 |
2013/12/13 | 423 | 424 | 422 | 424 | 60,000 |
2013/12/12 | 427 | 427 | 423 | 425 | 16,000 |
2013/12/11 | 428 | 429 | 426 | 427 | 15,000 |
2013/12/10 | 424 | 429 | 424 | 426 | 25,000 |
2013/12/09 | 423 | 426 | 423 | 425 | 14,000 |
2013/12/06 | 425 | 425 | 422 | 422 | 32,000 |
2013/12/05 | 421 | 423 | 420 | 423 | 17,000 |
2013/12/04 | 422 | 422 | 421 | 421 | 20,000 |
2013/12/03 | 421 | 423 | 421 | 422 | 12,000 |
2013/12/02 | 420 | 421 | 420 | 420 | 11,000 |
2013/11/29 | 422 | 422 | 418 | 421 | 21,000 |
2013/11/28 | 420 | 421 | 420 | 420 | 15,000 |
2013/11/27 | 418 | 419 | 418 | 419 | 11,000 |
2013/11/26 | 419 | 419 | 417 | 418 | 16,000 |
2013/11/25 | 416 | 418 | 415 | 417 | 15,000 |
2013/11/22 | 417 | 418 | 414 | 415 | 47,000 |
2013/11/21 | 415 | 417 | 411 | 417 | 28,000 |
2013/11/20 | 416 | 418 | 416 | 418 | 7,000 |
2013/11/19 | 414 | 417 | 414 | 416 | 8,000 |
2013/11/18 | 415 | 418 | 413 | 415 | 19,000 |
2013/11/15 | 414 | 415 | 411 | 415 | 28,000 |
2013/11/14 | 410 | 414 | 410 | 414 | 15,000 |
2013/11/13 | 414 | 414 | 411 | 412 | 7,000 |
2013/11/12 | 412 | 413 | 411 | 413 | 12,000 |
2013/11/11 | 414 | 414 | 410 | 412 | 8,000 |
2013/11/08 | 412 | 414 | 410 | 410 | 11,000 |
2013/11/07 | 415 | 415 | 411 | 412 | 14,000 |
2013/11/06 | 412 | 415 | 411 | 415 | 11,000 |
2013/11/05 | 412 | 412 | 410 | 412 | 10,000 |
2013/11/01 | 415 | 416 | 415 | 415 | 7,000 |
2013/10/31 | 414 | 415 | 414 | 415 | 9,000 |
2013/10/30 | 415 | 415 | 413 | 414 | 10,000 |
2013/10/29 | 413 | 415 | 413 | 415 | 7,000 |
2013/10/28 | 413 | 415 | 413 | 413 | 8,000 |
2013/10/25 | 415 | 415 | 413 | 414 | 7,000 |
2013/10/24 | 416 | 416 | 414 | 415 | 9,000 |
2013/10/23 | 415 | 416 | 412 | 415 | 14,000 |
2013/10/22 | 408 | 415 | 408 | 415 | 8,000 |
2013/10/21 | 413 | 414 | 409 | 410 | 15,000 |
2013/10/18 | 414 | 415 | 411 | 411 | 9,000 |
2013/10/17 | 413 | 413 | 409 | 411 | 10,000 |
2013/10/16 | 416 | 416 | 407 | 412 | 22,000 |
2013/10/15 | 418 | 418 | 412 | 416 | 12,000 |
2013/10/11 | 414 | 414 | 413 | 414 | 8,000 |
2013/10/10 | 409 | 413 | 409 | 411 | 13,000 |
2013/10/09 | 403 | 409 | 403 | 409 | 5,000 |
2013/10/08 | 403 | 407 | 403 | 404 | 6,000 |
2013/10/07 | 404 | 407 | 404 | 407 | 7,000 |
2013/10/04 | 406 | 408 | 406 | 406 | 6,000 |
2013/10/03 | 403 | 406 | 402 | 406 | 9,000 |
2013/10/02 | 410 | 410 | 406 | 406 | 7,000 |
2013/10/01 | 411 | 411 | 410 | 410 | 5,000 |
2013/09/30 | 410 | 414 | 408 | 411 | 10,000 |
2013/09/27 | 409 | 411 | 408 | 411 | 6,000 |
2013/09/26 | 404 | 409 | 404 | 409 | 9,000 |
2013/09/25 | 411 | 415 | 411 | 413 | 13,000 |
2013/09/24 | 416 | 416 | 411 | 411 | 21,000 |
2013/09/20 | 415 | 418 | 413 | 417 | 13,000 |
2013/09/19 | 414 | 415 | 413 | 415 | 10,000 |
2013/09/18 | 413 | 414 | 410 | 412 | 6,000 |
2013/09/17 | 406 | 414 | 406 | 413 | 23,000 |
2013/09/13 | 404 | 412 | 404 | 412 | 38,000 |
2013/09/12 | 409 | 410 | 408 | 410 | 6,000 |
2013/09/11 | 409 | 409 | 404 | 407 | 6,000 |
2013/09/10 | 403 | 408 | 402 | 407 | 10,000 |
2013/09/09 | 404 | 406 | 403 | 406 | 12,000 |
2013/09/06 | 405 | 405 | 398 | 404 | 13,000 |
2013/09/05 | 401 | 401 | 400 | 400 | 5,000 |
2013/09/04 | 402 | 402 | 400 | 401 | 4,000 |
2013/09/03 | 403 | 403 | 402 | 402 | 3,000 |
2013/09/02 | 397 | 397 | 396 | 396 | 3,000 |
2013/08/30 | 399 | 399 | 396 | 397 | 10,000 |
2013/08/29 | 401 | 403 | 400 | 400 | 8,000 |
2013/08/28 | 403 | 403 | 403 | 403 | 1,000 |
2013/08/27 | 403 | 404 | 403 | 404 | 5,000 |
2013/08/26 | 403 | 403 | 400 | 400 | 4,000 |
2013/08/23 | 403 | 404 | 403 | 403 | 16,000 |
2013/08/22 | 397 | 398 | 397 | 398 | 6,000 |
2013/08/21 | 402 | 402 | 400 | 400 | 14,000 |
2013/08/20 | 401 | 403 | 401 | 401 | 6,000 |
2013/08/19 | 403 | 403 | 403 | 403 | 2,000 |
2013/08/16 | 403 | 403 | 402 | 402 | 6,000 |
2013/08/15 | 403 | 403 | 402 | 403 | 8,000 |
2013/08/14 | 395 | 400 | 395 | 400 | 4,000 |
2013/08/13 | 395 | 396 | 394 | 394 | 5,000 |
2013/08/12 | 398 | 398 | 394 | 394 | 11,000 |
2013/08/09 | 397 | 397 | 393 | 393 | 12,000 |
2013/08/08 | 391 | 397 | 391 | 392 | 11,000 |
2013/08/07 | 394 | 395 | 387 | 390 | 64,000 |
2013/08/06 | 410 | 410 | 395 | 395 | 32,000 |
2013/08/05 | 410 | 411 | 410 | 411 | 2,000 |
2013/08/02 | 406 | 410 | 406 | 410 | 9,000 |
2013/08/01 | 405 | 409 | 405 | 409 | 3,000 |
2013/07/31 | 406 | 413 | 406 | 408 | 9,000 |
2013/07/30 | 404 | 410 | 403 | 410 | 8,000 |
2013/07/29 | 409 | 409 | 407 | 408 | 9,000 |
2013/07/26 | 413 | 413 | 411 | 411 | 6,000 |
2013/07/25 | 418 | 418 | 414 | 414 | 9,000 |
2013/07/24 | 420 | 420 | 414 | 414 | 20,000 |
2013/07/23 | 415 | 417 | 415 | 416 | 10,000 |
2013/07/22 | 412 | 416 | 412 | 416 | 6,000 |
2013/07/19 | 413 | 414 | 411 | 412 | 12,000 |
2013/07/18 | 414 | 414 | 411 | 414 | 9,000 |
2013/07/17 | 411 | 414 | 411 | 414 | 6,000 |
2013/07/16 | 417 | 417 | 413 | 413 | 3,000 |
2013/07/12 | 410 | 413 | 410 | 413 | 11,000 |
2013/07/11 | 410 | 412 | 410 | 412 | 6,000 |
2013/07/10 | 409 | 410 | 409 | 410 | 7,000 |
2013/07/09 | 410 | 413 | 409 | 409 | 7,000 |
2013/07/08 | 410 | 415 | 409 | 409 | 6,000 |
2013/07/05 | 412 | 415 | 409 | 409 | 12,000 |
2013/07/04 | 410 | 412 | 410 | 412 | 6,000 |
2013/07/03 | 410 | 410 | 409 | 410 | 9,000 |
2013/07/02 | 415 | 417 | 410 | 410 | 15,000 |
2013/07/01 | 398 | 409 | 398 | 409 | 8,000 |
2013/06/28 | 398 | 399 | 394 | 397 | 10,000 |
2013/06/27 | 396 | 398 | 391 | 398 | 10,000 |
2013/06/26 | 397 | 398 | 397 | 398 | 3,000 |
2013/06/25 | 397 | 397 | 391 | 391 | 5,000 |
2013/06/24 | 395 | 395 | 394 | 394 | 12,000 |
2013/06/21 | 394 | 395 | 388 | 390 | 9,000 |
2013/06/20 | 390 | 394 | 390 | 392 | 5,000 |
2013/06/19 | 385 | 390 | 385 | 387 | 5,000 |
2013/06/18 | 388 | 388 | 385 | 385 | 4,000 |
2013/06/17 | 379 | 387 | 379 | 384 | 5,000 |
2013/06/14 | 381 | 386 | 378 | 378 | 63,000 |
2013/06/13 | 383 | 387 | 383 | 387 | 5,000 |
2013/06/12 | 382 | 384 | 382 | 384 | 9,000 |
2013/06/11 | 394 | 399 | 386 | 390 | 9,000 |
2013/06/10 | 388 | 391 | 386 | 386 | 7,000 |
2013/06/07 | 390 | 390 | 374 | 374 | 31,000 |
2013/06/06 | 392 | 392 | 385 | 385 | 12,000 |
2013/06/05 | 398 | 399 | 390 | 390 | 9,000 |
2013/06/04 | 390 | 390 | 387 | 387 | 16,000 |
2013/06/03 | 395 | 395 | 390 | 390 | 17,000 |
2013/05/31 | 403 | 405 | 398 | 399 | 10,000 |
2013/05/30 | 409 | 409 | 403 | 403 | 19,000 |
2013/05/29 | 411 | 412 | 408 | 408 | 8,000 |
2013/05/28 | 411 | 411 | 408 | 411 | 14,000 |
2013/05/27 | 415 | 415 | 411 | 412 | 10,000 |
2013/05/24 | 417 | 426 | 416 | 416 | 38,000 |
2013/05/23 | 425 | 425 | 418 | 418 | 18,000 |
2013/05/22 | 422 | 423 | 422 | 423 | 10,000 |
2013/05/21 | 425 | 428 | 422 | 424 | 20,000 |
2013/05/20 | 421 | 426 | 421 | 422 | 7,000 |
2013/05/17 | 416 | 419 | 415 | 419 | 8,000 |
2013/05/16 | 418 | 420 | 415 | 416 | 15,000 |
2013/05/15 | 415 | 420 | 415 | 419 | 14,000 |
2013/05/14 | 417 | 419 | 411 | 415 | 13,000 |
2013/05/13 | 415 | 415 | 414 | 415 | 12,000 |
2013/05/10 | 425 | 427 | 415 | 415 | 29,000 |
2013/05/09 | 416 | 424 | 415 | 419 | 26,000 |
2013/05/08 | 414 | 415 | 408 | 415 | 11,000 |
2013/05/07 | 412 | 415 | 412 | 413 | 20,000 |
2013/05/02 | 405 | 405 | 404 | 404 | 4,000 |
2013/05/01 | 409 | 409 | 406 | 406 | 3,000 |
2013/04/30 | 416 | 416 | 409 | 409 | 13,000 |
2013/04/26 | 410 | 411 | 407 | 411 | 10,000 |
2013/04/25 | 410 | 410 | 407 | 410 | 13,000 |
2013/04/24 | 407 | 410 | 405 | 410 | 28,000 |
2013/04/23 | 407 | 407 | 405 | 405 | 15,000 |
2013/04/22 | 406 | 407 | 405 | 406 | 12,000 |
2013/04/19 | 405 | 410 | 405 | 405 | 8,000 |
2013/04/18 | 407 | 407 | 405 | 405 | 10,000 |
2013/04/17 | 401 | 405 | 400 | 405 | 17,000 |
2013/04/16 | 400 | 403 | 399 | 399 | 21,000 |
2013/04/15 | 400 | 404 | 400 | 404 | 8,000 |
2013/04/12 | 401 | 404 | 400 | 401 | 7,000 |
2013/04/11 | 400 | 406 | 400 | 403 | 6,000 |
2013/04/10 | 403 | 404 | 399 | 401 | 18,000 |
2013/04/09 | 411 | 413 | 403 | 410 | 23,000 |
2013/04/08 | 398 | 411 | 398 | 411 | 26,000 |
2013/04/05 | 393 | 400 | 393 | 398 | 33,000 |
2013/04/04 | 380 | 390 | 380 | 390 | 15,000 |
2013/04/03 | 371 | 385 | 371 | 381 | 19,000 |
2013/04/02 | 372 | 378 | 361 | 373 | 48,000 |
2013/04/01 | 390 | 391 | 378 | 378 | 44,000 |
2013/03/29 | 407 | 407 | 398 | 398 | 31,000 |
2013/03/28 | 425 | 425 | 407 | 413 | 21,000 |
2013/03/27 | 432 | 435 | 423 | 425 | 62,000 |
2013/03/26 | 442 | 442 | 438 | 442 | 270,000 |
2013/03/25 | 440 | 440 | 435 | 437 | 69,000 |
2013/03/22 | 435 | 442 | 434 | 434 | 31,000 |
2013/03/21 | 433 | 434 | 429 | 434 | 35,000 |
2013/03/19 | 428 | 431 | 426 | 430 | 17,000 |
2013/03/18 | 424 | 427 | 423 | 425 | 14,000 |
2013/03/15 | 421 | 423 | 420 | 423 | 29,000 |
2013/03/14 | 419 | 419 | 418 | 419 | 8,000 |
2013/03/13 | 416 | 417 | 415 | 417 | 14,000 |
2013/03/12 | 423 | 423 | 416 | 416 | 27,000 |
2013/03/11 | 413 | 422 | 413 | 422 | 26,000 |
2013/03/08 | 413 | 413 | 410 | 411 | 56,000 |
2013/03/07 | 409 | 411 | 408 | 411 | 18,000 |
2013/03/06 | 410 | 410 | 408 | 409 | 11,000 |
2013/03/05 | 407 | 409 | 405 | 408 | 11,000 |
2013/03/04 | 409 | 410 | 403 | 404 | 33,000 |
2013/03/01 | 408 | 409 | 401 | 409 | 16,000 |
2013/02/28 | 407 | 407 | 404 | 407 | 9,000 |
2013/02/27 | 406 | 406 | 400 | 403 | 9,000 |
2013/02/26 | 404 | 405 | 401 | 403 | 7,000 |
2013/02/25 | 401 | 407 | 401 | 404 | 14,000 |
2013/02/22 | 400 | 400 | 398 | 400 | 27,000 |
2013/02/21 | 399 | 399 | 398 | 398 | 9,000 |
2013/02/20 | 398 | 398 | 398 | 398 | 3,000 |
2013/02/19 | 392 | 397 | 391 | 397 | 11,000 |
2013/02/18 | 383 | 394 | 383 | 392 | 15,000 |
2013/02/15 | 390 | 391 | 386 | 387 | 24,000 |
2013/02/14 | 397 | 398 | 394 | 394 | 10,000 |
2013/02/13 | 398 | 403 | 397 | 397 | 32,000 |
2013/02/12 | 395 | 399 | 394 | 394 | 16,000 |
2013/02/08 | 396 | 396 | 393 | 393 | 11,000 |
2013/02/07 | 392 | 393 | 390 | 392 | 20,000 |
2013/02/06 | 399 | 399 | 394 | 394 | 8,000 |
2013/02/05 | 397 | 397 | 394 | 394 | 12,000 |
2013/02/04 | 394 | 397 | 394 | 397 | 7,000 |
2013/02/01 | 395 | 395 | 392 | 393 | 12,000 |
2013/01/31 | 395 | 395 | 393 | 394 | 14,000 |
2013/01/30 | 390 | 394 | 390 | 393 | 21,000 |
2013/01/29 | 384 | 390 | 384 | 390 | 6,000 |
2013/01/28 | 384 | 387 | 383 | 384 | 13,000 |
2013/01/25 | 384 | 384 | 381 | 382 | 12,000 |
2013/01/24 | 379 | 384 | 379 | 383 | 14,000 |
2013/01/23 | 387 | 387 | 383 | 385 | 16,000 |
2013/01/22 | 382 | 386 | 381 | 386 | 14,000 |
2013/01/21 | 379 | 380 | 379 | 380 | 3,000 |
2013/01/18 | 374 | 380 | 374 | 379 | 18,000 |
2013/01/17 | 372 | 377 | 372 | 374 | 8,000 |
2013/01/16 | 379 | 379 | 370 | 374 | 27,000 |
2013/01/15 | 377 | 379 | 375 | 379 | 12,000 |
2013/01/11 | 377 | 377 | 373 | 377 | 15,000 |
2013/01/10 | 373 | 373 | 372 | 373 | 12,000 |
2013/01/09 | 371 | 374 | 370 | 372 | 10,000 |
2013/01/08 | 371 | 375 | 371 | 375 | 12,000 |
2013/01/07 | 372 | 373 | 372 | 373 | 8,000 |
2013/01/04 | 369 | 373 | 369 | 369 | 14,000 |