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 |
---|---|---|---|---|---|
2016/12/30 | 503 | 507 | 503 | 506 | 13,600 |
2016/12/29 | 513 | 514 | 503 | 509 | 18,000 |
2016/12/28 | 507 | 514 | 507 | 513 | 9,000 |
2016/12/27 | 515 | 515 | 511 | 513 | 10,200 |
2016/12/26 | 514 | 514 | 512 | 513 | 14,500 |
2016/12/22 | 520 | 520 | 512 | 514 | 18,400 |
2016/12/21 | 520 | 520 | 513 | 517 | 12,000 |
2016/12/20 | 520 | 520 | 514 | 519 | 21,500 |
2016/12/19 | 513 | 519 | 509 | 519 | 20,500 |
2016/12/16 | 515 | 515 | 510 | 514 | 15,800 |
2016/12/15 | 510 | 515 | 510 | 514 | 17,900 |
2016/12/14 | 509 | 510 | 506 | 510 | 14,000 |
2016/12/13 | 508 | 510 | 507 | 510 | 14,700 |
2016/12/12 | 506 | 509 | 504 | 509 | 13,900 |
2016/12/09 | 505 | 505 | 501 | 505 | 29,800 |
2016/12/08 | 502 | 504 | 500 | 504 | 29,100 |
2016/12/07 | 498 | 504 | 498 | 502 | 24,400 |
2016/12/06 | 502 | 504 | 495 | 498 | 21,500 |
2016/12/05 | 493 | 502 | 493 | 502 | 12,000 |
2016/12/02 | 496 | 500 | 494 | 496 | 12,900 |
2016/12/01 | 504 | 505 | 500 | 503 | 15,000 |
2016/11/30 | 501 | 503 | 499 | 503 | 16,500 |
2016/11/29 | 500 | 502 | 495 | 498 | 25,700 |
2016/11/28 | 497 | 500 | 495 | 500 | 14,100 |
2016/11/25 | 497 | 499 | 490 | 499 | 21,300 |
2016/11/24 | 500 | 500 | 493 | 493 | 20,300 |
2016/11/22 | 497 | 498 | 495 | 497 | 10,400 |
2016/11/21 | 497 | 498 | 490 | 497 | 6,700 |
2016/11/18 | 500 | 500 | 490 | 497 | 13,000 |
2016/11/17 | 490 | 499 | 490 | 497 | 8,500 |
2016/11/16 | 489 | 490 | 486 | 490 | 24,400 |
2016/11/15 | 485 | 488 | 485 | 486 | 9,500 |
2016/11/14 | 490 | 490 | 487 | 487 | 9,700 |
2016/11/11 | 493 | 493 | 483 | 486 | 16,100 |
2016/11/10 | 485 | 486 | 481 | 484 | 21,500 |
2016/11/09 | 485 | 485 | 470 | 470 | 20,000 |
2016/11/08 | 483 | 487 | 482 | 487 | 11,700 |
2016/11/07 | 488 | 492 | 479 | 483 | 8,700 |
2016/11/04 | 486 | 487 | 480 | 480 | 11,700 |
2016/11/02 | 486 | 490 | 486 | 488 | 8,900 |
2016/11/01 | 489 | 494 | 489 | 494 | 8,100 |
2016/10/31 | 500 | 500 | 489 | 493 | 16,700 |
2016/10/28 | 494 | 499 | 488 | 499 | 40,300 |
2016/10/27 | 490 | 493 | 487 | 489 | 13,000 |
2016/10/26 | 485 | 495 | 483 | 494 | 24,000 |
2016/10/25 | 479 | 492 | 479 | 492 | 31,500 |
2016/10/24 | 488 | 488 | 476 | 486 | 21,400 |
2016/10/21 | 487 | 488 | 484 | 487 | 9,500 |
2016/10/20 | 482 | 487 | 476 | 486 | 16,200 |
2016/10/19 | 483 | 483 | 479 | 483 | 8,500 |
2016/10/18 | 470 | 484 | 470 | 481 | 20,700 |
2016/10/17 | 473 | 476 | 469 | 472 | 6,500 |
2016/10/14 | 464 | 470 | 464 | 469 | 10,400 |
2016/10/13 | 474 | 474 | 462 | 469 | 5,400 |
2016/10/12 | 478 | 478 | 466 | 469 | 13,000 |
2016/10/11 | 474 | 480 | 465 | 472 | 11,900 |
2016/10/07 | 462 | 474 | 462 | 474 | 10,600 |
2016/10/06 | 471 | 472 | 468 | 469 | 13,100 |
2016/10/05 | 471 | 471 | 468 | 469 | 12,800 |
2016/10/04 | 469 | 470 | 462 | 469 | 13,700 |
2016/10/03 | 466 | 471 | 463 | 466 | 7,300 |
2016/09/30 | 466 | 467 | 458 | 461 | 7,500 |
2016/09/29 | 468 | 474 | 465 | 468 | 12,900 |
2016/09/28 | 472 | 472 | 456 | 468 | 36,000 |
2016/09/27 | 460 | 463 | 451 | 463 | 37,900 |
2016/09/26 | 460 | 464 | 458 | 460 | 11,000 |
2016/09/23 | 466 | 468 | 457 | 462 | 30,100 |
2016/09/21 | 449 | 463 | 448 | 461 | 21,000 |
2016/09/20 | 445 | 451 | 445 | 448 | 19,700 |
2016/09/16 | 451 | 451 | 443 | 446 | 10,500 |
2016/09/15 | 446 | 451 | 444 | 444 | 15,400 |
2016/09/14 | 447 | 451 | 447 | 447 | 11,000 |
2016/09/13 | 456 | 456 | 447 | 447 | 8,200 |
2016/09/12 | 450 | 453 | 447 | 448 | 29,300 |
2016/09/09 | 455 | 456 | 450 | 451 | 20,300 |
2016/09/08 | 454 | 457 | 450 | 456 | 15,400 |
2016/09/07 | 452 | 453 | 446 | 453 | 12,400 |
2016/09/06 | 455 | 455 | 446 | 451 | 12,900 |
2016/09/05 | 455 | 457 | 449 | 450 | 9,500 |
2016/09/02 | 445 | 450 | 445 | 449 | 7,400 |
2016/09/01 | 445 | 451 | 445 | 447 | 4,500 |
2016/08/31 | 442 | 446 | 442 | 446 | 4,000 |
2016/08/30 | 445 | 448 | 441 | 441 | 6,900 |
2016/08/29 | 443 | 448 | 443 | 446 | 8,300 |
2016/08/26 | 447 | 447 | 442 | 443 | 10,700 |
2016/08/25 | 442 | 446 | 442 | 443 | 4,200 |
2016/08/24 | 447 | 447 | 442 | 444 | 10,400 |
2016/08/23 | 441 | 444 | 441 | 442 | 10,000 |
2016/08/22 | 441 | 445 | 440 | 442 | 10,200 |
2016/08/19 | 441 | 444 | 440 | 441 | 13,600 |
2016/08/18 | 445 | 445 | 442 | 442 | 11,000 |
2016/08/17 | 446 | 449 | 444 | 445 | 13,500 |
2016/08/16 | 460 | 460 | 448 | 448 | 15,500 |
2016/08/15 | 458 | 464 | 457 | 457 | 8,200 |
2016/08/12 | 460 | 460 | 457 | 458 | 2,600 |
2016/08/10 | 462 | 462 | 452 | 454 | 5,200 |
2016/08/09 | 465 | 465 | 454 | 462 | 4,900 |
2016/08/08 | 454 | 468 | 454 | 467 | 8,600 |
2016/08/05 | 460 | 464 | 454 | 454 | 5,900 |
2016/08/04 | 455 | 462 | 455 | 458 | 4,600 |
2016/08/03 | 455 | 464 | 451 | 452 | 10,800 |
2016/08/02 | 460 | 464 | 457 | 457 | 8,300 |
2016/08/01 | 482 | 482 | 460 | 471 | 8,200 |
2016/07/29 | 484 | 488 | 477 | 482 | 5,400 |
2016/07/28 | 488 | 488 | 472 | 487 | 6,200 |
2016/07/27 | 482 | 488 | 477 | 487 | 8,800 |
2016/07/26 | 484 | 485 | 477 | 478 | 8,000 |
2016/07/25 | 484 | 485 | 471 | 485 | 6,300 |
2016/07/22 | 486 | 486 | 480 | 485 | 17,500 |
2016/07/21 | 479 | 485 | 478 | 485 | 11,600 |
2016/07/20 | 479 | 479 | 476 | 479 | 7,000 |
2016/07/19 | 478 | 478 | 473 | 477 | 12,000 |
2016/07/15 | 475 | 479 | 470 | 471 | 7,900 |
2016/07/14 | 474 | 474 | 466 | 467 | 11,100 |
2016/07/13 | 470 | 473 | 463 | 468 | 8,500 |
2016/07/12 | 457 | 472 | 456 | 459 | 14,100 |
2016/07/11 | 452 | 460 | 452 | 457 | 9,200 |
2016/07/08 | 460 | 460 | 444 | 444 | 14,200 |
2016/07/07 | 452 | 460 | 450 | 452 | 13,400 |
2016/07/06 | 456 | 471 | 447 | 451 | 18,400 |
2016/07/05 | 457 | 468 | 457 | 464 | 9,500 |
2016/07/04 | 467 | 467 | 457 | 461 | 8,900 |
2016/07/01 | 460 | 468 | 456 | 463 | 8,900 |
2016/06/30 | 459 | 459 | 451 | 454 | 9,100 |
2016/06/29 | 451 | 461 | 448 | 451 | 12,100 |
2016/06/28 | 446 | 460 | 446 | 447 | 14,400 |
2016/06/27 | 460 | 460 | 446 | 457 | 16,600 |
2016/06/24 | 479 | 479 | 443 | 444 | 22,200 |
2016/06/23 | 466 | 469 | 459 | 468 | 4,900 |
2016/06/22 | 461 | 465 | 457 | 463 | 7,600 |
2016/06/21 | 460 | 467 | 458 | 465 | 3,600 |
2016/06/20 | 448 | 467 | 448 | 462 | 8,800 |
2016/06/17 | 448 | 464 | 448 | 448 | 8,800 |
2016/06/16 | 462 | 462 | 446 | 447 | 11,600 |
2016/06/15 | 450 | 461 | 450 | 454 | 4,900 |
2016/06/14 | 463 | 464 | 451 | 453 | 13,700 |
2016/06/13 | 476 | 480 | 463 | 463 | 17,400 |
2016/06/10 | 495 | 495 | 477 | 478 | 38,100 |
2016/06/09 | 481 | 481 | 473 | 479 | 6,100 |
2016/06/08 | 484 | 485 | 479 | 481 | 7,900 |
2016/06/07 | 477 | 485 | 474 | 484 | 9,900 |
2016/06/06 | 466 | 476 | 466 | 475 | 12,000 |
2016/06/03 | 472 | 479 | 470 | 474 | 9,600 |
2016/06/02 | 476 | 479 | 472 | 473 | 14,300 |
2016/06/01 | 483 | 489 | 480 | 485 | 9,400 |
2016/05/31 | 485 | 487 | 477 | 483 | 9,800 |
2016/05/30 | 485 | 487 | 481 | 486 | 6,800 |
2016/05/27 | 489 | 489 | 481 | 486 | 3,500 |
2016/05/26 | 490 | 490 | 484 | 485 | 6,400 |
2016/05/25 | 485 | 488 | 480 | 488 | 9,300 |
2016/05/24 | 487 | 487 | 476 | 485 | 15,100 |
2016/05/23 | 482 | 487 | 475 | 487 | 10,700 |
2016/05/20 | 483 | 485 | 481 | 485 | 8,900 |
2016/05/19 | 482 | 484 | 478 | 483 | 7,900 |
2016/05/18 | 481 | 485 | 477 | 482 | 23,800 |
2016/05/17 | 481 | 481 | 473 | 481 | 9,400 |
2016/05/16 | 481 | 481 | 470 | 477 | 7,200 |
2016/05/13 | 484 | 485 | 473 | 481 | 12,900 |
2016/05/12 | 479 | 485 | 472 | 484 | 13,000 |
2016/05/11 | 480 | 480 | 470 | 479 | 26,500 |
2016/05/10 | 451 | 474 | 451 | 467 | 26,300 |
2016/05/09 | 443 | 452 | 443 | 451 | 13,800 |
2016/05/06 | 436 | 445 | 434 | 443 | 45,300 |
2016/05/02 | 447 | 461 | 442 | 445 | 16,000 |
2016/04/28 | 463 | 470 | 445 | 448 | 33,200 |
2016/04/27 | 462 | 463 | 456 | 461 | 14,500 |
2016/04/26 | 461 | 462 | 460 | 462 | 5,800 |
2016/04/25 | 463 | 463 | 455 | 462 | 12,200 |
2016/04/22 | 464 | 468 | 459 | 465 | 16,400 |
2016/04/21 | 467 | 469 | 462 | 467 | 19,400 |
2016/04/20 | 461 | 473 | 458 | 460 | 17,600 |
2016/04/19 | 456 | 467 | 453 | 459 | 16,900 |
2016/04/18 | 447 | 452 | 447 | 450 | 7,700 |
2016/04/15 | 458 | 460 | 453 | 455 | 11,900 |
2016/04/14 | 455 | 459 | 448 | 459 | 32,000 |
2016/04/13 | 457 | 459 | 441 | 450 | 49,700 |
2016/04/12 | 435 | 460 | 435 | 452 | 30,900 |
2016/04/11 | 438 | 439 | 432 | 434 | 20,800 |
2016/04/08 | 431 | 447 | 430 | 436 | 37,900 |
2016/04/07 | 434 | 441 | 434 | 436 | 19,400 |
2016/04/06 | 445 | 445 | 434 | 438 | 25,200 |
2016/04/05 | 456 | 456 | 445 | 445 | 24,500 |
2016/04/04 | 459 | 460 | 452 | 457 | 19,800 |
2016/04/01 | 461 | 462 | 451 | 454 | 52,600 |
2016/03/31 | 467 | 470 | 462 | 462 | 16,700 |
2016/03/30 | 469 | 473 | 464 | 467 | 15,700 |
2016/03/29 | 472 | 475 | 467 | 469 | 61,600 |
2016/03/28 | 485 | 485 | 473 | 476 | 623,200 |
2016/03/25 | 482 | 487 | 482 | 485 | 33,000 |
2016/03/24 | 487 | 495 | 483 | 483 | 30,800 |
2016/03/23 | 485 | 489 | 485 | 486 | 29,100 |
2016/03/22 | 479 | 489 | 476 | 488 | 24,100 |
2016/03/18 | 474 | 478 | 473 | 478 | 17,800 |
2016/03/17 | 478 | 481 | 472 | 477 | 15,500 |
2016/03/16 | 478 | 484 | 477 | 477 | 16,400 |
2016/03/15 | 483 | 489 | 480 | 486 | 10,900 |
2016/03/14 | 483 | 488 | 464 | 485 | 20,800 |
2016/03/11 | 474 | 487 | 467 | 482 | 36,100 |
2016/03/10 | 476 | 484 | 474 | 480 | 11,500 |
2016/03/09 | 469 | 475 | 462 | 472 | 16,900 |
2016/03/08 | 471 | 483 | 460 | 462 | 31,600 |
2016/03/07 | 479 | 493 | 473 | 476 | 23,800 |
2016/03/04 | 463 | 483 | 463 | 479 | 15,000 |
2016/03/03 | 458 | 468 | 458 | 465 | 14,000 |
2016/03/02 | 459 | 469 | 458 | 460 | 24,400 |
2016/03/01 | 449 | 453 | 449 | 453 | 18,000 |
2016/02/29 | 452 | 459 | 449 | 449 | 27,600 |
2016/02/26 | 447 | 456 | 447 | 451 | 14,100 |
2016/02/25 | 446 | 461 | 445 | 446 | 24,000 |
2016/02/24 | 450 | 460 | 446 | 447 | 21,900 |
2016/02/23 | 451 | 456 | 446 | 446 | 13,400 |
2016/02/22 | 446 | 452 | 446 | 450 | 10,200 |
2016/02/19 | 447 | 449 | 446 | 446 | 11,700 |
2016/02/18 | 455 | 455 | 449 | 451 | 9,800 |
2016/02/17 | 445 | 463 | 444 | 446 | 18,200 |
2016/02/16 | 442 | 454 | 442 | 442 | 19,400 |
2016/02/15 | 452 | 452 | 441 | 442 | 15,000 |
2016/02/12 | 462 | 464 | 439 | 439 | 40,600 |
2016/02/10 | 475 | 479 | 467 | 467 | 24,600 |
2016/02/09 | 475 | 478 | 470 | 472 | 19,100 |
2016/02/08 | 470 | 487 | 470 | 480 | 16,100 |
2016/02/05 | 469 | 499 | 468 | 474 | 46,800 |
2016/02/04 | 505 | 510 | 496 | 506 | 15,200 |
2016/02/03 | 500 | 504 | 496 | 501 | 14,300 |
2016/02/02 | 506 | 511 | 505 | 506 | 9,000 |
2016/02/01 | 510 | 512 | 504 | 512 | 14,400 |
2016/01/29 | 500 | 504 | 497 | 504 | 14,700 |
2016/01/28 | 494 | 500 | 487 | 500 | 10,500 |
2016/01/27 | 491 | 499 | 485 | 495 | 11,200 |
2016/01/26 | 500 | 500 | 485 | 486 | 12,400 |
2016/01/25 | 494 | 498 | 492 | 496 | 10,300 |
2016/01/22 | 490 | 493 | 476 | 492 | 17,100 |
2016/01/21 | 480 | 490 | 473 | 473 | 20,400 |
2016/01/20 | 484 | 486 | 480 | 480 | 16,600 |
2016/01/19 | 500 | 500 | 481 | 481 | 13,300 |
2016/01/18 | 484 | 494 | 484 | 486 | 13,600 |
2016/01/15 | 497 | 497 | 485 | 486 | 8,200 |
2016/01/14 | 491 | 493 | 487 | 487 | 25,800 |
2016/01/13 | 497 | 505 | 495 | 497 | 8,600 |
2016/01/12 | 496 | 503 | 490 | 490 | 27,100 |
2016/01/08 | 500 | 510 | 490 | 495 | 34,300 |
2016/01/07 | 508 | 508 | 500 | 500 | 17,400 |
2016/01/06 | 509 | 515 | 507 | 508 | 10,500 |
2016/01/05 | 509 | 513 | 508 | 509 | 11,200 |
2016/01/04 | 516 | 521 | 510 | 511 | 18,300 |