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 |
---|---|---|---|---|---|
2015/12/30 | 521 | 522 | 519 | 522 | 14,500 |
2015/12/29 | 517 | 520 | 510 | 520 | 15,500 |
2015/12/28 | 502 | 518 | 502 | 517 | 10,600 |
2015/12/25 | 511 | 513 | 500 | 501 | 16,200 |
2015/12/24 | 520 | 520 | 513 | 513 | 28,400 |
2015/12/22 | 512 | 515 | 508 | 514 | 16,700 |
2015/12/21 | 508 | 513 | 507 | 507 | 16,600 |
2015/12/18 | 508 | 513 | 508 | 509 | 13,100 |
2015/12/17 | 508 | 513 | 508 | 508 | 16,100 |
2015/12/16 | 502 | 508 | 502 | 506 | 7,800 |
2015/12/15 | 500 | 506 | 497 | 497 | 9,900 |
2015/12/14 | 500 | 508 | 494 | 506 | 24,600 |
2015/12/11 | 500 | 510 | 500 | 506 | 30,000 |
2015/12/10 | 502 | 508 | 500 | 500 | 19,100 |
2015/12/09 | 506 | 510 | 500 | 507 | 21,600 |
2015/12/08 | 508 | 514 | 507 | 507 | 16,700 |
2015/12/07 | 510 | 516 | 510 | 510 | 39,200 |
2015/12/04 | 520 | 520 | 516 | 516 | 19,800 |
2015/12/03 | 515 | 520 | 515 | 518 | 7,600 |
2015/12/02 | 521 | 521 | 511 | 514 | 13,600 |
2015/12/01 | 520 | 521 | 514 | 519 | 17,200 |
2015/11/30 | 519 | 520 | 518 | 520 | 8,200 |
2015/11/27 | 515 | 518 | 514 | 515 | 8,800 |
2015/11/26 | 505 | 511 | 504 | 508 | 15,700 |
2015/11/25 | 505 | 505 | 503 | 504 | 13,400 |
2015/11/24 | 509 | 509 | 502 | 505 | 29,600 |
2015/11/20 | 510 | 510 | 500 | 504 | 16,900 |
2015/11/19 | 522 | 522 | 505 | 507 | 30,300 |
2015/11/18 | 515 | 515 | 513 | 515 | 10,800 |
2015/11/17 | 522 | 522 | 510 | 515 | 22,900 |
2015/11/16 | 500 | 521 | 500 | 518 | 21,400 |
2015/11/13 | 513 | 522 | 512 | 518 | 12,000 |
2015/11/12 | 519 | 523 | 516 | 523 | 18,400 |
2015/11/11 | 514 | 519 | 514 | 516 | 15,200 |
2015/11/10 | 512 | 519 | 512 | 515 | 9,300 |
2015/11/09 | 505 | 529 | 505 | 515 | 21,800 |
2015/11/06 | 510 | 513 | 504 | 509 | 18,200 |
2015/11/05 | 512 | 530 | 506 | 510 | 30,100 |
2015/11/04 | 506 | 510 | 502 | 506 | 10,400 |
2015/11/02 | 508 | 511 | 499 | 506 | 13,100 |
2015/10/30 | 510 | 514 | 504 | 507 | 19,100 |
2015/10/29 | 503 | 516 | 502 | 506 | 26,500 |
2015/10/28 | 499 | 501 | 494 | 499 | 10,700 |
2015/10/27 | 500 | 500 | 496 | 497 | 7,000 |
2015/10/26 | 498 | 500 | 497 | 499 | 8,700 |
2015/10/23 | 494 | 497 | 493 | 494 | 16,200 |
2015/10/22 | 491 | 492 | 488 | 491 | 11,400 |
2015/10/21 | 483 | 491 | 483 | 491 | 10,000 |
2015/10/20 | 486 | 488 | 486 | 486 | 4,800 |
2015/10/19 | 494 | 494 | 488 | 488 | 8,600 |
2015/10/16 | 492 | 493 | 476 | 491 | 14,000 |
2015/10/15 | 481 | 492 | 478 | 485 | 6,200 |
2015/10/14 | 489 | 489 | 478 | 480 | 8,700 |
2015/10/13 | 487 | 493 | 487 | 489 | 13,400 |
2015/10/09 | 484 | 490 | 480 | 487 | 13,700 |
2015/10/08 | 477 | 483 | 473 | 482 | 11,700 |
2015/10/07 | 479 | 483 | 466 | 475 | 19,600 |
2015/10/06 | 470 | 480 | 468 | 478 | 27,300 |
2015/10/05 | 482 | 487 | 465 | 468 | 34,400 |
2015/10/02 | 477 | 486 | 471 | 480 | 5,600 |
2015/10/01 | 475 | 484 | 465 | 481 | 12,200 |
2015/09/30 | 470 | 477 | 461 | 472 | 10,900 |
2015/09/29 | 476 | 481 | 458 | 460 | 23,900 |
2015/09/28 | 475 | 488 | 475 | 479 | 8,800 |
2015/09/25 | 478 | 482 | 475 | 480 | 17,700 |
2015/09/24 | 487 | 487 | 476 | 476 | 30,200 |
2015/09/18 | 492 | 495 | 487 | 489 | 11,400 |
2015/09/17 | 487 | 498 | 484 | 495 | 15,300 |
2015/09/16 | 494 | 495 | 486 | 487 | 8,300 |
2015/09/15 | 490 | 496 | 486 | 487 | 5,500 |
2015/09/14 | 497 | 497 | 485 | 485 | 5,300 |
2015/09/11 | 479 | 490 | 479 | 489 | 30,300 |
2015/09/10 | 484 | 489 | 478 | 479 | 11,000 |
2015/09/09 | 500 | 502 | 480 | 497 | 22,800 |
2015/09/08 | 483 | 499 | 477 | 477 | 20,000 |
2015/09/07 | 481 | 487 | 477 | 482 | 13,700 |
2015/09/04 | 494 | 500 | 481 | 481 | 18,600 |
2015/09/03 | 492 | 504 | 491 | 494 | 9,800 |
2015/09/02 | 488 | 500 | 488 | 490 | 16,700 |
2015/09/01 | 508 | 520 | 492 | 493 | 27,600 |
2015/08/31 | 505 | 511 | 505 | 508 | 6,600 |
2015/08/28 | 507 | 510 | 495 | 505 | 18,400 |
2015/08/27 | 493 | 505 | 492 | 492 | 17,100 |
2015/08/26 | 480 | 500 | 480 | 487 | 26,200 |
2015/08/25 | 476 | 510 | 471 | 478 | 40,500 |
2015/08/24 | 501 | 501 | 490 | 490 | 42,300 |
2015/08/21 | 511 | 516 | 504 | 504 | 31,800 |
2015/08/20 | 514 | 516 | 512 | 512 | 15,300 |
2015/08/19 | 520 | 521 | 516 | 516 | 11,400 |
2015/08/18 | 520 | 520 | 515 | 519 | 5,300 |
2015/08/17 | 513 | 521 | 513 | 518 | 14,900 |
2015/08/14 | 519 | 523 | 515 | 519 | 13,700 |
2015/08/13 | 515 | 518 | 515 | 517 | 10,400 |
2015/08/12 | 524 | 525 | 516 | 517 | 13,600 |
2015/08/11 | 524 | 529 | 523 | 525 | 11,500 |
2015/08/10 | 520 | 525 | 513 | 525 | 20,600 |
2015/08/07 | 515 | 523 | 515 | 519 | 11,800 |
2015/08/06 | 521 | 521 | 511 | 518 | 14,800 |
2015/08/05 | 517 | 525 | 510 | 517 | 22,200 |
2015/08/04 | 515 | 518 | 511 | 515 | 17,000 |
2015/08/03 | 501 | 513 | 501 | 509 | 18,500 |
2015/07/31 | 506 | 513 | 500 | 509 | 31,700 |
2015/07/30 | 512 | 513 | 503 | 506 | 41,000 |
2015/07/29 | 517 | 518 | 510 | 513 | 14,400 |
2015/07/28 | 516 | 519 | 513 | 513 | 18,300 |
2015/07/27 | 530 | 532 | 519 | 522 | 15,600 |
2015/07/24 | 535 | 535 | 530 | 533 | 22,400 |
2015/07/23 | 524 | 531 | 524 | 530 | 12,900 |
2015/07/22 | 525 | 527 | 523 | 524 | 14,300 |
2015/07/21 | 528 | 529 | 525 | 527 | 13,400 |
2015/07/17 | 530 | 530 | 527 | 528 | 3,900 |
2015/07/16 | 527 | 530 | 523 | 529 | 13,900 |
2015/07/15 | 524 | 528 | 520 | 526 | 18,900 |
2015/07/14 | 519 | 524 | 518 | 521 | 18,000 |
2015/07/13 | 520 | 520 | 511 | 517 | 10,600 |
2015/07/10 | 511 | 526 | 508 | 511 | 29,100 |
2015/07/09 | 520 | 520 | 500 | 506 | 48,700 |
2015/07/08 | 532 | 533 | 525 | 525 | 22,000 |
2015/07/07 | 531 | 535 | 530 | 532 | 11,700 |
2015/07/06 | 536 | 537 | 530 | 530 | 20,600 |
2015/07/03 | 542 | 542 | 538 | 540 | 7,800 |
2015/07/02 | 539 | 545 | 539 | 542 | 16,800 |
2015/07/01 | 532 | 537 | 532 | 537 | 10,600 |
2015/06/30 | 530 | 536 | 529 | 534 | 22,800 |
2015/06/29 | 535 | 538 | 531 | 531 | 35,900 |
2015/06/26 | 542 | 542 | 537 | 538 | 17,500 |
2015/06/25 | 542 | 544 | 540 | 540 | 17,200 |
2015/06/24 | 543 | 543 | 539 | 543 | 35,300 |
2015/06/23 | 542 | 545 | 539 | 544 | 23,900 |
2015/06/22 | 543 | 547 | 541 | 544 | 13,600 |
2015/06/19 | 545 | 547 | 540 | 545 | 12,400 |
2015/06/18 | 541 | 543 | 536 | 536 | 18,700 |
2015/06/17 | 547 | 547 | 543 | 543 | 13,000 |
2015/06/16 | 547 | 547 | 542 | 543 | 19,000 |
2015/06/15 | 547 | 551 | 546 | 549 | 5,500 |
2015/06/12 | 554 | 554 | 545 | 547 | 57,300 |
2015/06/11 | 555 | 555 | 550 | 552 | 9,800 |
2015/06/10 | 560 | 560 | 550 | 550 | 9,000 |
2015/06/09 | 560 | 560 | 551 | 551 | 24,900 |
2015/06/08 | 556 | 559 | 555 | 558 | 10,500 |
2015/06/05 | 559 | 559 | 556 | 557 | 17,800 |
2015/06/04 | 556 | 564 | 556 | 561 | 11,500 |
2015/06/03 | 563 | 563 | 555 | 557 | 9,800 |
2015/06/02 | 563 | 568 | 562 | 563 | 14,300 |
2015/06/01 | 570 | 571 | 560 | 567 | 15,900 |
2015/05/29 | 566 | 570 | 558 | 569 | 8,900 |
2015/05/28 | 571 | 571 | 554 | 564 | 21,500 |
2015/05/27 | 568 | 569 | 563 | 568 | 8,000 |
2015/05/26 | 568 | 568 | 563 | 563 | 11,400 |
2015/05/25 | 569 | 570 | 565 | 565 | 11,600 |
2015/05/22 | 570 | 570 | 559 | 565 | 11,400 |
2015/05/21 | 570 | 570 | 565 | 569 | 11,700 |
2015/05/20 | 570 | 570 | 563 | 568 | 16,800 |
2015/05/19 | 568 | 568 | 561 | 564 | 19,300 |
2015/05/18 | 556 | 566 | 554 | 561 | 13,800 |
2015/05/15 | 552 | 560 | 550 | 554 | 9,800 |
2015/05/14 | 556 | 566 | 545 | 552 | 26,000 |
2015/05/13 | 562 | 567 | 552 | 565 | 30,300 |
2015/05/12 | 554 | 564 | 547 | 555 | 27,500 |
2015/05/11 | 548 | 551 | 544 | 549 | 12,900 |
2015/05/08 | 539 | 543 | 539 | 541 | 12,000 |
2015/05/07 | 537 | 542 | 536 | 540 | 17,300 |
2015/05/01 | 547 | 547 | 540 | 542 | 19,600 |
2015/04/30 | 559 | 559 | 549 | 549 | 26,800 |
2015/04/28 | 559 | 559 | 550 | 557 | 15,300 |
2015/04/27 | 554 | 560 | 547 | 552 | 17,800 |
2015/04/24 | 557 | 557 | 549 | 552 | 14,600 |
2015/04/23 | 557 | 560 | 552 | 552 | 7,400 |
2015/04/22 | 556 | 560 | 553 | 558 | 12,900 |
2015/04/21 | 550 | 555 | 547 | 554 | 15,900 |
2015/04/20 | 547 | 553 | 547 | 551 | 12,700 |
2015/04/17 | 549 | 558 | 549 | 553 | 17,300 |
2015/04/16 | 552 | 552 | 548 | 549 | 8,500 |
2015/04/15 | 546 | 554 | 541 | 552 | 15,200 |
2015/04/14 | 546 | 554 | 546 | 551 | 8,800 |
2015/04/13 | 547 | 547 | 543 | 543 | 13,200 |
2015/04/10 | 550 | 554 | 549 | 550 | 20,900 |
2015/04/09 | 548 | 553 | 548 | 549 | 16,600 |
2015/04/08 | 550 | 551 | 545 | 548 | 15,000 |
2015/04/07 | 539 | 548 | 539 | 546 | 26,700 |
2015/04/06 | 536 | 541 | 536 | 539 | 14,900 |
2015/04/03 | 543 | 547 | 542 | 546 | 17,500 |
2015/04/02 | 554 | 557 | 537 | 543 | 63,300 |
2015/04/01 | 546 | 556 | 528 | 555 | 39,400 |
2015/03/31 | 566 | 566 | 553 | 556 | 26,000 |
2015/03/30 | 548 | 556 | 545 | 556 | 28,000 |
2015/03/27 | 570 | 575 | 554 | 554 | 64,000 |
2015/03/26 | 592 | 592 | 582 | 585 | 288,000 |
2015/03/25 | 582 | 589 | 582 | 589 | 53,000 |
2015/03/24 | 580 | 585 | 579 | 583 | 35,000 |
2015/03/23 | 577 | 585 | 577 | 583 | 52,000 |
2015/03/20 | 579 | 579 | 574 | 574 | 19,000 |
2015/03/19 | 571 | 579 | 571 | 578 | 28,000 |
2015/03/18 | 569 | 571 | 568 | 571 | 19,000 |
2015/03/17 | 567 | 568 | 563 | 568 | 21,000 |
2015/03/16 | 561 | 566 | 561 | 565 | 21,000 |
2015/03/13 | 560 | 564 | 560 | 560 | 39,000 |
2015/03/12 | 557 | 563 | 556 | 562 | 19,000 |
2015/03/11 | 559 | 559 | 553 | 554 | 24,000 |
2015/03/10 | 556 | 557 | 554 | 556 | 29,000 |
2015/03/09 | 558 | 559 | 555 | 555 | 20,000 |
2015/03/06 | 558 | 560 | 553 | 554 | 15,000 |
2015/03/05 | 553 | 555 | 550 | 554 | 22,000 |
2015/03/04 | 554 | 556 | 532 | 556 | 72,000 |
2015/03/03 | 576 | 576 | 556 | 558 | 41,000 |
2015/03/02 | 577 | 578 | 569 | 576 | 28,000 |
2015/02/27 | 568 | 578 | 568 | 577 | 33,000 |
2015/02/26 | 558 | 566 | 558 | 566 | 40,000 |
2015/02/25 | 559 | 560 | 553 | 558 | 39,000 |
2015/02/24 | 544 | 548 | 544 | 548 | 41,000 |
2015/02/23 | 537 | 545 | 537 | 543 | 14,000 |
2015/02/20 | 539 | 539 | 537 | 537 | 13,000 |
2015/02/19 | 534 | 537 | 531 | 536 | 17,000 |
2015/02/18 | 530 | 534 | 530 | 534 | 30,000 |
2015/02/17 | 528 | 530 | 520 | 526 | 33,000 |
2015/02/16 | 526 | 532 | 526 | 528 | 22,000 |
2015/02/13 | 526 | 529 | 520 | 525 | 27,000 |
2015/02/12 | 523 | 529 | 523 | 525 | 19,000 |
2015/02/10 | 512 | 520 | 510 | 519 | 28,000 |
2015/02/09 | 508 | 512 | 506 | 510 | 30,000 |
2015/02/06 | 508 | 508 | 504 | 505 | 15,000 |
2015/02/05 | 500 | 506 | 500 | 501 | 19,000 |
2015/02/04 | 496 | 500 | 496 | 500 | 13,000 |
2015/02/03 | 498 | 498 | 495 | 496 | 19,000 |
2015/02/02 | 500 | 503 | 499 | 501 | 11,000 |
2015/01/30 | 503 | 503 | 500 | 502 | 16,000 |
2015/01/29 | 500 | 501 | 498 | 500 | 12,000 |
2015/01/28 | 499 | 500 | 498 | 500 | 8,000 |
2015/01/27 | 499 | 500 | 499 | 499 | 9,000 |
2015/01/26 | 496 | 500 | 496 | 499 | 7,000 |
2015/01/23 | 496 | 496 | 494 | 496 | 9,000 |
2015/01/22 | 500 | 500 | 492 | 494 | 13,000 |
2015/01/21 | 495 | 499 | 493 | 493 | 18,000 |
2015/01/20 | 488 | 494 | 488 | 493 | 12,000 |
2015/01/19 | 486 | 487 | 486 | 487 | 9,000 |
2015/01/16 | 491 | 491 | 487 | 487 | 15,000 |
2015/01/15 | 493 | 493 | 491 | 491 | 3,000 |
2015/01/14 | 490 | 492 | 490 | 492 | 7,000 |
2015/01/13 | 490 | 491 | 485 | 491 | 18,000 |
2015/01/09 | 493 | 493 | 490 | 492 | 16,000 |
2015/01/08 | 488 | 493 | 488 | 492 | 11,000 |
2015/01/07 | 486 | 489 | 486 | 488 | 11,000 |
2015/01/06 | 492 | 493 | 488 | 488 | 24,000 |
2015/01/05 | 490 | 492 | 490 | 492 | 7,000 |