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 |
---|---|---|---|---|---|
2018/12/28 | 519 | 528 | 505 | 510 | 20,600 |
2018/12/27 | 486 | 529 | 486 | 529 | 18,900 |
2018/12/26 | 487 | 487 | 472 | 478 | 26,900 |
2018/12/25 | 470 | 480 | 461 | 467 | 44,400 |
2018/12/21 | 515 | 515 | 487 | 501 | 41,800 |
2018/12/20 | 529 | 530 | 508 | 508 | 22,100 |
2018/12/19 | 540 | 541 | 521 | 529 | 23,500 |
2018/12/18 | 544 | 544 | 535 | 538 | 14,600 |
2018/12/17 | 545 | 551 | 536 | 549 | 35,000 |
2018/12/14 | 576 | 576 | 543 | 544 | 38,100 |
2018/12/13 | 578 | 583 | 571 | 571 | 24,500 |
2018/12/12 | 576 | 580 | 560 | 572 | 25,900 |
2018/12/11 | 582 | 582 | 571 | 572 | 16,900 |
2018/12/10 | 587 | 591 | 584 | 586 | 15,800 |
2018/12/07 | 611 | 611 | 598 | 600 | 24,100 |
2018/12/06 | 615 | 615 | 597 | 603 | 25,900 |
2018/12/05 | 612 | 626 | 612 | 616 | 19,200 |
2018/12/04 | 637 | 640 | 625 | 631 | 13,500 |
2018/12/03 | 641 | 643 | 633 | 640 | 10,400 |
2018/11/30 | 635 | 639 | 632 | 632 | 12,000 |
2018/11/29 | 649 | 649 | 634 | 638 | 9,000 |
2018/11/28 | 636 | 650 | 636 | 644 | 12,800 |
2018/11/27 | 640 | 646 | 638 | 644 | 12,700 |
2018/11/26 | 648 | 649 | 641 | 645 | 13,600 |
2018/11/22 | 668 | 668 | 653 | 658 | 15,800 |
2018/11/21 | 649 | 664 | 649 | 662 | 11,500 |
2018/11/20 | 648 | 658 | 641 | 657 | 8,900 |
2018/11/19 | 647 | 654 | 642 | 650 | 7,000 |
2018/11/16 | 654 | 654 | 643 | 646 | 6,800 |
2018/11/15 | 643 | 652 | 643 | 651 | 5,700 |
2018/11/14 | 648 | 652 | 640 | 648 | 12,200 |
2018/11/13 | 645 | 667 | 645 | 651 | 17,200 |
2018/11/12 | 666 | 670 | 648 | 655 | 11,400 |
2018/11/09 | 667 | 671 | 663 | 667 | 10,600 |
2018/11/08 | 676 | 681 | 658 | 662 | 13,400 |
2018/11/07 | 675 | 688 | 661 | 666 | 18,300 |
2018/11/06 | 657 | 692 | 657 | 681 | 32,800 |
2018/11/05 | 640 | 679 | 630 | 661 | 25,800 |
2018/11/02 | 636 | 644 | 635 | 636 | 17,600 |
2018/11/01 | 640 | 644 | 639 | 640 | 11,600 |
2018/10/31 | 652 | 667 | 643 | 645 | 18,000 |
2018/10/30 | 604 | 682 | 604 | 682 | 40,700 |
2018/10/29 | 604 | 633 | 604 | 611 | 18,200 |
2018/10/26 | 620 | 625 | 602 | 602 | 19,100 |
2018/10/25 | 635 | 637 | 619 | 620 | 13,200 |
2018/10/24 | 640 | 644 | 637 | 643 | 17,000 |
2018/10/23 | 643 | 643 | 636 | 636 | 12,800 |
2018/10/22 | 639 | 650 | 639 | 643 | 8,600 |
2018/10/19 | 640 | 644 | 636 | 637 | 7,800 |
2018/10/18 | 641 | 653 | 638 | 640 | 19,300 |
2018/10/17 | 622 | 632 | 620 | 631 | 10,500 |
2018/10/16 | 615 | 619 | 609 | 615 | 13,400 |
2018/10/15 | 633 | 634 | 621 | 622 | 22,100 |
2018/10/12 | 639 | 645 | 630 | 632 | 18,600 |
2018/10/11 | 656 | 659 | 640 | 644 | 20,600 |
2018/10/10 | 662 | 672 | 662 | 668 | 8,200 |
2018/10/09 | 690 | 693 | 667 | 668 | 12,100 |
2018/10/05 | 693 | 697 | 685 | 694 | 13,900 |
2018/10/04 | 703 | 704 | 680 | 693 | 23,600 |
2018/10/03 | 710 | 710 | 693 | 693 | 18,900 |
2018/10/02 | 699 | 714 | 699 | 703 | 17,100 |
2018/10/01 | 685 | 700 | 683 | 697 | 8,500 |
2018/09/28 | 682 | 700 | 682 | 690 | 16,000 |
2018/09/27 | 673 | 691 | 673 | 682 | 17,500 |
2018/09/26 | 662 | 678 | 657 | 673 | 24,400 |
2018/09/25 | 658 | 680 | 651 | 675 | 51,600 |
2018/09/21 | 637 | 648 | 633 | 648 | 32,200 |
2018/09/20 | 632 | 633 | 622 | 627 | 22,300 |
2018/09/19 | 618 | 629 | 614 | 628 | 22,100 |
2018/09/18 | 593 | 613 | 591 | 612 | 18,500 |
2018/09/14 | 585 | 595 | 585 | 591 | 34,100 |
2018/09/13 | 591 | 591 | 583 | 588 | 17,000 |
2018/09/12 | 594 | 594 | 582 | 585 | 14,400 |
2018/09/11 | 595 | 595 | 588 | 593 | 18,700 |
2018/09/10 | 597 | 598 | 594 | 595 | 13,200 |
2018/09/07 | 595 | 602 | 594 | 597 | 12,500 |
2018/09/06 | 605 | 608 | 600 | 600 | 14,100 |
2018/09/05 | 610 | 610 | 605 | 607 | 13,200 |
2018/09/04 | 620 | 620 | 610 | 610 | 12,500 |
2018/09/03 | 620 | 621 | 615 | 617 | 15,400 |
2018/08/31 | 624 | 625 | 620 | 620 | 11,500 |
2018/08/30 | 633 | 633 | 622 | 624 | 7,400 |
2018/08/29 | 631 | 631 | 627 | 629 | 9,000 |
2018/08/28 | 629 | 634 | 629 | 631 | 7,700 |
2018/08/27 | 622 | 639 | 622 | 623 | 19,100 |
2018/08/24 | 632 | 632 | 615 | 624 | 18,800 |
2018/08/23 | 623 | 629 | 622 | 626 | 6,700 |
2018/08/22 | 619 | 623 | 614 | 621 | 9,700 |
2018/08/21 | 612 | 621 | 606 | 616 | 11,300 |
2018/08/20 | 623 | 625 | 618 | 621 | 10,900 |
2018/08/17 | 630 | 630 | 622 | 627 | 8,300 |
2018/08/16 | 631 | 631 | 622 | 623 | 10,400 |
2018/08/15 | 644 | 648 | 631 | 635 | 13,300 |
2018/08/14 | 651 | 653 | 645 | 648 | 12,200 |
2018/08/13 | 662 | 662 | 642 | 642 | 13,800 |
2018/08/10 | 678 | 679 | 665 | 666 | 13,600 |
2018/08/09 | 670 | 683 | 668 | 680 | 5,900 |
2018/08/08 | 676 | 684 | 673 | 673 | 14,100 |
2018/08/07 | 667 | 670 | 664 | 670 | 7,600 |
2018/08/06 | 692 | 692 | 667 | 668 | 11,400 |
2018/08/03 | 687 | 688 | 682 | 682 | 8,300 |
2018/08/02 | 689 | 696 | 686 | 687 | 16,500 |
2018/08/01 | 687 | 689 | 682 | 684 | 8,400 |
2018/07/31 | 705 | 705 | 679 | 682 | 18,700 |
2018/07/30 | 694 | 701 | 690 | 701 | 14,100 |
2018/07/27 | 701 | 702 | 684 | 688 | 19,700 |
2018/07/26 | 680 | 696 | 680 | 695 | 14,500 |
2018/07/25 | 675 | 683 | 671 | 674 | 10,900 |
2018/07/24 | 679 | 680 | 671 | 674 | 18,400 |
2018/07/23 | 672 | 677 | 670 | 674 | 10,200 |
2018/07/20 | 675 | 680 | 673 | 675 | 9,200 |
2018/07/19 | 673 | 680 | 673 | 678 | 6,600 |
2018/07/18 | 674 | 685 | 673 | 673 | 6,900 |
2018/07/17 | 661 | 675 | 661 | 672 | 10,000 |
2018/07/13 | 661 | 664 | 657 | 660 | 12,500 |
2018/07/12 | 660 | 663 | 649 | 661 | 14,400 |
2018/07/11 | 671 | 671 | 653 | 658 | 18,400 |
2018/07/10 | 679 | 687 | 670 | 670 | 14,200 |
2018/07/09 | 677 | 685 | 672 | 678 | 15,100 |
2018/07/06 | 672 | 683 | 672 | 677 | 23,300 |
2018/07/05 | 696 | 696 | 676 | 677 | 16,600 |
2018/07/04 | 698 | 700 | 693 | 699 | 12,200 |
2018/07/03 | 715 | 721 | 701 | 702 | 17,100 |
2018/07/02 | 732 | 735 | 713 | 713 | 17,700 |
2018/06/29 | 742 | 742 | 732 | 735 | 8,600 |
2018/06/28 | 745 | 746 | 732 | 742 | 18,900 |
2018/06/27 | 733 | 748 | 733 | 744 | 12,000 |
2018/06/26 | 725 | 738 | 722 | 732 | 13,200 |
2018/06/25 | 731 | 743 | 725 | 731 | 40,600 |
2018/06/22 | 715 | 735 | 712 | 731 | 58,200 |
2018/06/21 | 706 | 715 | 706 | 711 | 10,200 |
2018/06/20 | 707 | 711 | 706 | 708 | 16,000 |
2018/06/19 | 715 | 726 | 707 | 715 | 25,100 |
2018/06/18 | 713 | 719 | 712 | 716 | 28,900 |
2018/06/15 | 715 | 720 | 709 | 713 | 18,400 |
2018/06/14 | 719 | 719 | 716 | 718 | 15,000 |
2018/06/13 | 719 | 727 | 716 | 721 | 17,200 |
2018/06/12 | 719 | 729 | 714 | 723 | 21,200 |
2018/06/11 | 721 | 724 | 713 | 719 | 16,200 |
2018/06/08 | 717 | 726 | 700 | 713 | 55,100 |
2018/06/07 | 689 | 719 | 685 | 709 | 32,100 |
2018/06/06 | 691 | 691 | 683 | 687 | 11,300 |
2018/06/05 | 698 | 698 | 687 | 690 | 14,000 |
2018/06/04 | 692 | 698 | 686 | 693 | 16,700 |
2018/06/01 | 677 | 686 | 675 | 682 | 19,600 |
2018/05/31 | 683 | 690 | 677 | 677 | 14,900 |
2018/05/30 | 696 | 696 | 674 | 681 | 20,000 |
2018/05/29 | 721 | 721 | 692 | 697 | 22,200 |
2018/05/28 | 722 | 729 | 718 | 718 | 11,800 |
2018/05/25 | 732 | 735 | 713 | 727 | 15,300 |
2018/05/24 | 752 | 752 | 736 | 736 | 13,400 |
2018/05/23 | 749 | 752 | 732 | 752 | 30,900 |
2018/05/22 | 769 | 769 | 755 | 755 | 11,000 |
2018/05/21 | 769 | 775 | 767 | 768 | 11,900 |
2018/05/18 | 784 | 784 | 769 | 770 | 16,000 |
2018/05/17 | 787 | 792 | 768 | 779 | 35,000 |
2018/05/16 | 782 | 809 | 782 | 787 | 44,400 |
2018/05/15 | 789 | 789 | 775 | 779 | 22,200 |
2018/05/14 | 804 | 804 | 782 | 791 | 28,300 |
2018/05/11 | 785 | 820 | 782 | 807 | 96,500 |
2018/05/10 | 772 | 787 | 767 | 785 | 62,200 |
2018/05/09 | 747 | 790 | 735 | 778 | 77,300 |
2018/05/08 | 738 | 770 | 735 | 744 | 46,800 |
2018/05/07 | 738 | 738 | 727 | 734 | 9,600 |
2018/05/02 | 730 | 742 | 725 | 738 | 13,700 |
2018/05/01 | 730 | 731 | 712 | 730 | 39,900 |
2018/04/27 | 755 | 755 | 727 | 733 | 23,300 |
2018/04/26 | 740 | 752 | 735 | 752 | 18,000 |
2018/04/25 | 731 | 746 | 730 | 745 | 17,500 |
2018/04/24 | 734 | 740 | 730 | 739 | 18,000 |
2018/04/23 | 739 | 743 | 731 | 733 | 18,300 |
2018/04/20 | 748 | 748 | 737 | 744 | 17,200 |
2018/04/19 | 747 | 756 | 734 | 755 | 22,100 |
2018/04/18 | 759 | 765 | 748 | 749 | 29,100 |
2018/04/17 | 773 | 773 | 752 | 759 | 21,200 |
2018/04/16 | 769 | 776 | 767 | 772 | 12,100 |
2018/04/13 | 764 | 771 | 758 | 770 | 26,500 |
2018/04/12 | 759 | 766 | 759 | 762 | 14,000 |
2018/04/11 | 766 | 771 | 757 | 768 | 29,700 |
2018/04/10 | 755 | 761 | 745 | 752 | 25,000 |
2018/04/09 | 767 | 768 | 751 | 761 | 24,700 |
2018/04/06 | 785 | 785 | 763 | 767 | 27,700 |
2018/04/05 | 790 | 790 | 778 | 784 | 33,800 |
2018/04/04 | 790 | 797 | 776 | 783 | 80,700 |
2018/04/03 | 757 | 788 | 757 | 780 | 61,700 |
2018/04/02 | 765 | 770 | 759 | 762 | 30,000 |
2018/03/30 | 785 | 785 | 760 | 764 | 76,300 |
2018/03/29 | 795 | 795 | 767 | 790 | 89,800 |
2018/03/28 | 717 | 798 | 701 | 795 | 156,200 |
2018/03/27 | 750 | 753 | 725 | 737 | 159,100 |
2018/03/26 | 740 | 760 | 737 | 747 | 121,400 |
2018/03/23 | 750 | 754 | 742 | 744 | 82,200 |
2018/03/22 | 762 | 777 | 754 | 760 | 109,200 |
2018/03/20 | 715 | 734 | 712 | 734 | 60,400 |
2018/03/19 | 715 | 717 | 705 | 714 | 32,900 |
2018/03/16 | 721 | 724 | 717 | 718 | 48,600 |
2018/03/15 | 720 | 721 | 709 | 721 | 31,400 |
2018/03/14 | 715 | 721 | 709 | 717 | 16,700 |
2018/03/13 | 709 | 722 | 699 | 721 | 25,200 |
2018/03/12 | 703 | 710 | 694 | 709 | 22,400 |
2018/03/09 | 682 | 688 | 678 | 683 | 25,800 |
2018/03/08 | 673 | 673 | 666 | 668 | 9,800 |
2018/03/07 | 670 | 676 | 668 | 669 | 13,200 |
2018/03/06 | 677 | 682 | 675 | 677 | 14,600 |
2018/03/05 | 693 | 693 | 675 | 675 | 24,200 |
2018/03/02 | 700 | 714 | 692 | 699 | 36,900 |
2018/03/01 | 730 | 732 | 686 | 702 | 57,000 |
2018/02/28 | 709 | 729 | 709 | 727 | 45,300 |
2018/02/27 | 704 | 718 | 703 | 714 | 27,200 |
2018/02/26 | 699 | 708 | 698 | 702 | 21,600 |
2018/02/23 | 687 | 697 | 684 | 695 | 30,100 |
2018/02/22 | 695 | 697 | 681 | 687 | 15,400 |
2018/02/21 | 687 | 698 | 687 | 695 | 19,600 |
2018/02/20 | 686 | 694 | 678 | 693 | 15,100 |
2018/02/19 | 683 | 698 | 680 | 694 | 41,500 |
2018/02/16 | 690 | 693 | 670 | 673 | 76,600 |
2018/02/15 | 654 | 690 | 651 | 672 | 130,500 |
2018/02/14 | 631 | 654 | 631 | 646 | 64,600 |
2018/02/13 | 631 | 638 | 629 | 631 | 45,800 |
2018/02/09 | 615 | 622 | 609 | 617 | 23,100 |
2018/02/08 | 620 | 636 | 620 | 625 | 31,300 |
2018/02/07 | 613 | 640 | 613 | 613 | 37,500 |
2018/02/06 | 620 | 620 | 603 | 607 | 78,100 |
2018/02/05 | 650 | 658 | 635 | 635 | 38,700 |
2018/02/02 | 657 | 668 | 647 | 661 | 32,300 |
2018/02/01 | 652 | 660 | 652 | 657 | 9,300 |
2018/01/31 | 648 | 661 | 647 | 648 | 37,600 |
2018/01/30 | 654 | 666 | 654 | 657 | 43,500 |
2018/01/29 | 660 | 663 | 655 | 658 | 25,900 |
2018/01/26 | 644 | 655 | 643 | 649 | 33,800 |
2018/01/25 | 638 | 648 | 638 | 639 | 22,000 |
2018/01/24 | 634 | 641 | 633 | 638 | 30,600 |
2018/01/23 | 628 | 638 | 628 | 635 | 45,300 |
2018/01/22 | 626 | 627 | 624 | 627 | 12,700 |
2018/01/19 | 627 | 630 | 625 | 627 | 9,600 |
2018/01/18 | 632 | 633 | 626 | 626 | 25,000 |
2018/01/17 | 630 | 632 | 627 | 629 | 11,600 |
2018/01/16 | 626 | 631 | 625 | 630 | 10,000 |
2018/01/15 | 630 | 630 | 624 | 625 | 7,000 |
2018/01/12 | 624 | 628 | 624 | 625 | 14,700 |
2018/01/11 | 630 | 631 | 626 | 630 | 15,000 |
2018/01/10 | 632 | 632 | 626 | 628 | 16,600 |
2018/01/09 | 625 | 633 | 625 | 631 | 22,300 |
2018/01/05 | 620 | 628 | 620 | 625 | 19,800 |
2018/01/04 | 618 | 623 | 615 | 621 | 21,000 |