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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,170 | 1,170 | 1,148 | 1,152 | 52,100 |
| 2024/12/27 | 1,153 | 1,171 | 1,153 | 1,165 | 57,600 |
| 2024/12/26 | 1,133 | 1,153 | 1,133 | 1,149 | 63,800 |
| 2024/12/25 | 1,135 | 1,138 | 1,121 | 1,138 | 46,100 |
| 2024/12/24 | 1,164 | 1,164 | 1,130 | 1,136 | 57,300 |
| 2024/12/23 | 1,146 | 1,166 | 1,146 | 1,166 | 36,500 |
| 2024/12/20 | 1,151 | 1,160 | 1,141 | 1,141 | 33,800 |
| 2024/12/19 | 1,154 | 1,167 | 1,148 | 1,150 | 21,000 |
| 2024/12/18 | 1,161 | 1,177 | 1,161 | 1,161 | 12,200 |
| 2024/12/17 | 1,159 | 1,166 | 1,156 | 1,164 | 15,200 |
| 2024/12/16 | 1,146 | 1,160 | 1,146 | 1,150 | 11,300 |
| 2024/12/13 | 1,154 | 1,170 | 1,147 | 1,151 | 24,400 |
| 2024/12/12 | 1,144 | 1,177 | 1,141 | 1,174 | 37,300 |
| 2024/12/11 | 1,130 | 1,143 | 1,130 | 1,138 | 26,000 |
| 2024/12/10 | 1,149 | 1,149 | 1,130 | 1,130 | 22,400 |
| 2024/12/09 | 1,144 | 1,151 | 1,129 | 1,135 | 23,500 |
| 2024/12/06 | 1,138 | 1,146 | 1,133 | 1,146 | 16,600 |
| 2024/12/05 | 1,129 | 1,145 | 1,129 | 1,141 | 19,300 |
| 2024/12/04 | 1,154 | 1,162 | 1,128 | 1,129 | 14,000 |
| 2024/12/03 | 1,115 | 1,163 | 1,115 | 1,154 | 33,400 |
| 2024/12/02 | 1,125 | 1,129 | 1,120 | 1,120 | 13,100 |
| 2024/11/29 | 1,131 | 1,140 | 1,124 | 1,124 | 15,800 |
| 2024/11/28 | 1,121 | 1,134 | 1,121 | 1,127 | 21,500 |
| 2024/11/27 | 1,138 | 1,146 | 1,122 | 1,124 | 27,500 |
| 2024/11/26 | 1,156 | 1,156 | 1,141 | 1,143 | 11,300 |
| 2024/11/25 | 1,168 | 1,171 | 1,156 | 1,156 | 10,600 |
| 2024/11/22 | 1,159 | 1,165 | 1,154 | 1,161 | 19,600 |
| 2024/11/21 | 1,137 | 1,158 | 1,134 | 1,154 | 17,800 |
| 2024/11/20 | 1,142 | 1,146 | 1,135 | 1,138 | 8,000 |
| 2024/11/19 | 1,133 | 1,143 | 1,128 | 1,142 | 10,400 |
| 2024/11/18 | 1,130 | 1,145 | 1,124 | 1,130 | 13,300 |
| 2024/11/15 | 1,145 | 1,146 | 1,133 | 1,137 | 11,300 |
| 2024/11/14 | 1,134 | 1,145 | 1,129 | 1,131 | 11,900 |
| 2024/11/13 | 1,141 | 1,150 | 1,127 | 1,134 | 24,600 |
| 2024/11/12 | 1,154 | 1,159 | 1,127 | 1,133 | 25,900 |
| 2024/11/11 | 1,152 | 1,154 | 1,134 | 1,144 | 18,100 |
| 2024/11/08 | 1,193 | 1,211 | 1,144 | 1,160 | 26,500 |
| 2024/11/07 | 1,150 | 1,229 | 1,150 | 1,187 | 79,600 |
| 2024/11/06 | 1,142 | 1,150 | 1,135 | 1,149 | 22,200 |
| 2024/11/05 | 1,130 | 1,156 | 1,100 | 1,119 | 57,200 |
| 2024/11/01 | 1,141 | 1,142 | 1,130 | 1,130 | 22,000 |
| 2024/10/31 | 1,155 | 1,165 | 1,150 | 1,159 | 22,200 |
| 2024/10/30 | 1,160 | 1,169 | 1,142 | 1,155 | 177,400 |
| 2024/10/29 | 1,160 | 1,160 | 1,140 | 1,154 | 21,700 |
| 2024/10/28 | 1,144 | 1,171 | 1,140 | 1,156 | 16,300 |
| 2024/10/25 | 1,170 | 1,172 | 1,143 | 1,144 | 25,100 |
| 2024/10/24 | 1,162 | 1,170 | 1,149 | 1,170 | 30,800 |
| 2024/10/23 | 1,193 | 1,193 | 1,164 | 1,169 | 27,700 |
| 2024/10/22 | 1,197 | 1,198 | 1,184 | 1,190 | 21,100 |
| 2024/10/21 | 1,216 | 1,216 | 1,188 | 1,197 | 15,700 |
| 2024/10/18 | 1,223 | 1,224 | 1,191 | 1,201 | 21,000 |
| 2024/10/17 | 1,225 | 1,233 | 1,218 | 1,223 | 34,700 |
| 2024/10/16 | 1,198 | 1,247 | 1,197 | 1,232 | 54,200 |
| 2024/10/15 | 1,207 | 1,208 | 1,195 | 1,201 | 33,500 |
| 2024/10/11 | 1,188 | 1,204 | 1,180 | 1,203 | 28,500 |
| 2024/10/10 | 1,192 | 1,192 | 1,170 | 1,185 | 17,000 |
| 2024/10/09 | 1,196 | 1,202 | 1,186 | 1,194 | 26,600 |
| 2024/10/08 | 1,204 | 1,208 | 1,186 | 1,189 | 25,500 |
| 2024/10/07 | 1,214 | 1,222 | 1,201 | 1,215 | 34,900 |
| 2024/10/04 | 1,200 | 1,205 | 1,193 | 1,199 | 21,400 |
| 2024/10/03 | 1,188 | 1,200 | 1,188 | 1,195 | 24,800 |
| 2024/10/02 | 1,187 | 1,200 | 1,168 | 1,178 | 51,300 |
| 2024/10/01 | 1,161 | 1,193 | 1,161 | 1,187 | 29,100 |
| 2024/09/30 | 1,166 | 1,183 | 1,158 | 1,160 | 37,400 |
| 2024/09/27 | 1,198 | 1,211 | 1,176 | 1,196 | 60,100 |
| 2024/09/26 | 1,175 | 1,227 | 1,172 | 1,212 | 77,700 |
| 2024/09/25 | 1,184 | 1,184 | 1,145 | 1,145 | 42,600 |
| 2024/09/24 | 1,214 | 1,214 | 1,180 | 1,187 | 37,400 |
| 2024/09/20 | 1,197 | 1,202 | 1,190 | 1,196 | 42,500 |
| 2024/09/19 | 1,185 | 1,195 | 1,169 | 1,189 | 35,600 |
| 2024/09/18 | 1,163 | 1,174 | 1,157 | 1,174 | 19,600 |
| 2024/09/17 | 1,159 | 1,159 | 1,139 | 1,151 | 20,300 |
| 2024/09/13 | 1,151 | 1,152 | 1,139 | 1,143 | 26,100 |
| 2024/09/12 | 1,158 | 1,163 | 1,130 | 1,157 | 25,100 |
| 2024/09/11 | 1,136 | 1,148 | 1,127 | 1,134 | 26,000 |
| 2024/09/10 | 1,145 | 1,153 | 1,135 | 1,135 | 18,700 |
| 2024/09/09 | 1,150 | 1,159 | 1,133 | 1,149 | 24,000 |
| 2024/09/06 | 1,186 | 1,186 | 1,153 | 1,164 | 22,200 |
| 2024/09/05 | 1,179 | 1,195 | 1,166 | 1,173 | 30,100 |
| 2024/09/04 | 1,160 | 1,198 | 1,160 | 1,179 | 33,800 |
| 2024/09/03 | 1,179 | 1,194 | 1,179 | 1,190 | 20,600 |
| 2024/09/02 | 1,177 | 1,185 | 1,159 | 1,180 | 19,200 |
| 2024/08/30 | 1,157 | 1,173 | 1,151 | 1,173 | 15,300 |
| 2024/08/29 | 1,155 | 1,160 | 1,144 | 1,158 | 17,800 |
| 2024/08/28 | 1,163 | 1,170 | 1,144 | 1,155 | 15,400 |
| 2024/08/27 | 1,150 | 1,175 | 1,150 | 1,170 | 18,600 |
| 2024/08/26 | 1,170 | 1,170 | 1,150 | 1,152 | 15,500 |
| 2024/08/23 | 1,176 | 1,176 | 1,158 | 1,168 | 14,000 |
| 2024/08/22 | 1,143 | 1,172 | 1,143 | 1,172 | 11,300 |
| 2024/08/21 | 1,152 | 1,156 | 1,141 | 1,156 | 6,200 |
| 2024/08/20 | 1,151 | 1,158 | 1,140 | 1,153 | 21,800 |
| 2024/08/19 | 1,162 | 1,175 | 1,140 | 1,147 | 22,000 |
| 2024/08/16 | 1,148 | 1,162 | 1,139 | 1,162 | 26,500 |
| 2024/08/15 | 1,132 | 1,141 | 1,127 | 1,135 | 24,900 |
| 2024/08/14 | 1,110 | 1,134 | 1,098 | 1,132 | 22,600 |
| 2024/08/13 | 1,087 | 1,111 | 1,087 | 1,110 | 17,900 |
| 2024/08/09 | 1,100 | 1,114 | 1,065 | 1,087 | 50,100 |
| 2024/08/08 | 1,075 | 1,090 | 1,046 | 1,072 | 24,100 |
| 2024/08/07 | 1,041 | 1,110 | 1,012 | 1,093 | 43,500 |
| 2024/08/06 | 1,001 | 1,093 | 1,001 | 1,057 | 74,600 |
| 2024/08/05 | 1,006 | 1,047 | 920 | 994 | 128,800 |
| 2024/08/02 | 1,120 | 1,124 | 1,054 | 1,054 | 65,000 |
| 2024/08/01 | 1,160 | 1,160 | 1,128 | 1,132 | 58,100 |
| 2024/07/31 | 1,160 | 1,188 | 1,143 | 1,188 | 38,000 |
| 2024/07/30 | 1,143 | 1,179 | 1,130 | 1,164 | 192,700 |
| 2024/07/29 | 1,129 | 1,150 | 1,124 | 1,144 | 33,000 |
| 2024/07/26 | 1,146 | 1,153 | 1,104 | 1,110 | 40,700 |
| 2024/07/25 | 1,143 | 1,163 | 1,140 | 1,144 | 48,100 |
| 2024/07/24 | 1,162 | 1,188 | 1,156 | 1,161 | 45,000 |
| 2024/07/23 | 1,171 | 1,188 | 1,171 | 1,181 | 36,000 |
| 2024/07/22 | 1,182 | 1,187 | 1,157 | 1,158 | 36,800 |
| 2024/07/19 | 1,209 | 1,209 | 1,177 | 1,194 | 55,000 |
| 2024/07/18 | 1,210 | 1,231 | 1,205 | 1,205 | 46,900 |
| 2024/07/17 | 1,218 | 1,228 | 1,210 | 1,220 | 51,700 |
| 2024/07/16 | 1,200 | 1,218 | 1,196 | 1,210 | 52,400 |
| 2024/07/12 | 1,196 | 1,205 | 1,190 | 1,200 | 42,400 |
| 2024/07/11 | 1,180 | 1,203 | 1,180 | 1,196 | 57,100 |
| 2024/07/10 | 1,167 | 1,170 | 1,158 | 1,166 | 39,600 |
| 2024/07/09 | 1,167 | 1,178 | 1,154 | 1,167 | 41,800 |
| 2024/07/08 | 1,160 | 1,177 | 1,160 | 1,166 | 43,700 |
| 2024/07/05 | 1,160 | 1,178 | 1,153 | 1,156 | 34,300 |
| 2024/07/04 | 1,158 | 1,161 | 1,147 | 1,159 | 19,400 |
| 2024/07/03 | 1,135 | 1,161 | 1,135 | 1,151 | 39,700 |
| 2024/07/02 | 1,130 | 1,138 | 1,116 | 1,135 | 26,700 |
| 2024/07/01 | 1,136 | 1,136 | 1,117 | 1,124 | 21,600 |
| 2024/06/28 | 1,128 | 1,128 | 1,109 | 1,128 | 23,300 |
| 2024/06/27 | 1,116 | 1,128 | 1,101 | 1,119 | 38,500 |
| 2024/06/26 | 1,139 | 1,151 | 1,098 | 1,109 | 72,100 |
| 2024/06/25 | 1,117 | 1,142 | 1,096 | 1,142 | 42,400 |
| 2024/06/24 | 1,132 | 1,132 | 1,090 | 1,096 | 45,100 |
| 2024/06/21 | 1,160 | 1,165 | 1,121 | 1,122 | 74,400 |
| 2024/06/20 | 1,139 | 1,163 | 1,139 | 1,152 | 53,100 |
| 2024/06/19 | 1,130 | 1,156 | 1,129 | 1,156 | 45,900 |
| 2024/06/18 | 1,121 | 1,128 | 1,102 | 1,121 | 31,800 |
| 2024/06/17 | 1,135 | 1,135 | 1,091 | 1,101 | 27,400 |
| 2024/06/14 | 1,115 | 1,135 | 1,112 | 1,135 | 66,600 |
| 2024/06/13 | 1,116 | 1,116 | 1,085 | 1,096 | 29,800 |
| 2024/06/12 | 1,110 | 1,115 | 1,098 | 1,108 | 16,300 |
| 2024/06/11 | 1,093 | 1,109 | 1,092 | 1,105 | 26,700 |
| 2024/06/10 | 1,065 | 1,092 | 1,064 | 1,092 | 28,700 |
| 2024/06/07 | 1,056 | 1,065 | 1,050 | 1,065 | 25,300 |
| 2024/06/06 | 1,051 | 1,055 | 1,037 | 1,055 | 16,900 |
| 2024/06/05 | 1,063 | 1,063 | 1,048 | 1,048 | 23,900 |
| 2024/06/04 | 1,064 | 1,072 | 1,057 | 1,063 | 27,800 |
| 2024/06/03 | 1,066 | 1,072 | 1,063 | 1,070 | 26,400 |
| 2024/05/31 | 1,057 | 1,065 | 1,050 | 1,063 | 23,800 |
| 2024/05/30 | 1,028 | 1,056 | 1,022 | 1,056 | 40,600 |
| 2024/05/29 | 1,030 | 1,044 | 1,030 | 1,037 | 22,300 |
| 2024/05/28 | 1,044 | 1,047 | 1,031 | 1,038 | 20,500 |
| 2024/05/27 | 1,026 | 1,044 | 1,024 | 1,041 | 16,100 |
| 2024/05/24 | 1,011 | 1,036 | 1,006 | 1,026 | 42,400 |
| 2024/05/23 | 1,024 | 1,029 | 1,001 | 1,020 | 64,500 |
| 2024/05/22 | 1,090 | 1,090 | 1,035 | 1,037 | 103,300 |
| 2024/05/21 | 1,094 | 1,102 | 1,092 | 1,092 | 23,500 |
| 2024/05/20 | 1,080 | 1,100 | 1,079 | 1,092 | 37,200 |
| 2024/05/17 | 1,067 | 1,082 | 1,057 | 1,082 | 39,400 |
| 2024/05/16 | 1,069 | 1,069 | 1,051 | 1,062 | 27,800 |
| 2024/05/15 | 1,070 | 1,077 | 1,056 | 1,057 | 28,900 |
| 2024/05/14 | 1,076 | 1,079 | 1,059 | 1,068 | 44,300 |
| 2024/05/13 | 1,090 | 1,092 | 1,070 | 1,076 | 45,100 |
| 2024/05/10 | 1,123 | 1,135 | 1,065 | 1,097 | 104,500 |
| 2024/05/09 | 1,117 | 1,125 | 1,113 | 1,123 | 20,200 |
| 2024/05/08 | 1,113 | 1,122 | 1,113 | 1,117 | 19,600 |
| 2024/05/07 | 1,116 | 1,130 | 1,109 | 1,122 | 18,800 |
| 2024/05/02 | 1,116 | 1,119 | 1,106 | 1,110 | 9,800 |
| 2024/05/01 | 1,122 | 1,122 | 1,112 | 1,120 | 15,700 |
| 2024/04/30 | 1,114 | 1,123 | 1,102 | 1,122 | 26,400 |
| 2024/04/26 | 1,119 | 1,130 | 1,102 | 1,107 | 222,800 |
| 2024/04/25 | 1,115 | 1,130 | 1,110 | 1,115 | 33,400 |
| 2024/04/24 | 1,120 | 1,130 | 1,112 | 1,123 | 36,200 |
| 2024/04/23 | 1,122 | 1,122 | 1,108 | 1,110 | 21,600 |
| 2024/04/22 | 1,113 | 1,122 | 1,104 | 1,122 | 30,700 |
| 2024/04/19 | 1,103 | 1,123 | 1,071 | 1,092 | 51,900 |
| 2024/04/18 | 1,086 | 1,118 | 1,086 | 1,113 | 30,400 |
| 2024/04/17 | 1,103 | 1,108 | 1,081 | 1,086 | 34,000 |
| 2024/04/16 | 1,134 | 1,136 | 1,103 | 1,103 | 46,000 |
| 2024/04/15 | 1,132 | 1,153 | 1,132 | 1,148 | 20,700 |
| 2024/04/12 | 1,159 | 1,161 | 1,148 | 1,152 | 39,100 |
| 2024/04/11 | 1,130 | 1,159 | 1,130 | 1,153 | 38,700 |
| 2024/04/10 | 1,143 | 1,143 | 1,125 | 1,135 | 26,100 |
| 2024/04/09 | 1,150 | 1,151 | 1,140 | 1,144 | 34,600 |
| 2024/04/08 | 1,124 | 1,146 | 1,119 | 1,136 | 68,700 |
| 2024/04/05 | 1,084 | 1,114 | 1,081 | 1,110 | 33,100 |
| 2024/04/04 | 1,100 | 1,100 | 1,085 | 1,092 | 42,300 |
| 2024/04/03 | 1,085 | 1,101 | 1,080 | 1,096 | 43,500 |
| 2024/04/02 | 1,120 | 1,120 | 1,083 | 1,094 | 61,800 |
| 2024/04/01 | 1,159 | 1,159 | 1,115 | 1,120 | 86,400 |
| 2024/03/29 | 1,145 | 1,154 | 1,141 | 1,145 | 58,400 |
| 2024/03/28 | 1,180 | 1,189 | 1,141 | 1,142 | 229,700 |
| 2024/03/27 | 1,249 | 1,259 | 1,228 | 1,248 | 283,300 |
| 2024/03/26 | 1,250 | 1,266 | 1,248 | 1,254 | 82,400 |
| 2024/03/25 | 1,275 | 1,279 | 1,250 | 1,250 | 86,200 |
| 2024/03/22 | 1,300 | 1,300 | 1,270 | 1,278 | 79,400 |
| 2024/03/21 | 1,295 | 1,296 | 1,284 | 1,295 | 61,100 |
| 2024/03/19 | 1,269 | 1,278 | 1,258 | 1,277 | 30,900 |
| 2024/03/18 | 1,255 | 1,278 | 1,249 | 1,269 | 54,500 |
| 2024/03/15 | 1,259 | 1,259 | 1,235 | 1,245 | 44,500 |
| 2024/03/14 | 1,226 | 1,246 | 1,215 | 1,243 | 61,500 |
| 2024/03/13 | 1,237 | 1,242 | 1,214 | 1,233 | 40,700 |
| 2024/03/12 | 1,202 | 1,227 | 1,185 | 1,227 | 68,300 |
| 2024/03/11 | 1,253 | 1,253 | 1,202 | 1,217 | 63,800 |
| 2024/03/08 | 1,216 | 1,262 | 1,216 | 1,256 | 60,700 |
| 2024/03/07 | 1,244 | 1,248 | 1,220 | 1,227 | 54,100 |
| 2024/03/06 | 1,236 | 1,243 | 1,231 | 1,236 | 29,600 |
| 2024/03/05 | 1,212 | 1,241 | 1,203 | 1,233 | 61,500 |
| 2024/03/04 | 1,212 | 1,230 | 1,207 | 1,212 | 47,800 |
| 2024/03/01 | 1,212 | 1,215 | 1,189 | 1,205 | 42,100 |
| 2024/02/29 | 1,210 | 1,219 | 1,203 | 1,214 | 35,400 |
| 2024/02/28 | 1,200 | 1,219 | 1,196 | 1,210 | 41,000 |
| 2024/02/27 | 1,196 | 1,212 | 1,185 | 1,195 | 34,900 |
| 2024/02/26 | 1,195 | 1,215 | 1,182 | 1,186 | 44,700 |
| 2024/02/22 | 1,189 | 1,195 | 1,182 | 1,195 | 25,400 |
| 2024/02/21 | 1,183 | 1,198 | 1,170 | 1,185 | 26,900 |
| 2024/02/20 | 1,182 | 1,187 | 1,170 | 1,177 | 37,800 |
| 2024/02/19 | 1,150 | 1,216 | 1,150 | 1,185 | 118,400 |
| 2024/02/16 | 1,144 | 1,166 | 1,127 | 1,154 | 43,700 |
| 2024/02/15 | 1,159 | 1,161 | 1,133 | 1,144 | 39,800 |
| 2024/02/14 | 1,178 | 1,181 | 1,145 | 1,152 | 38,000 |
| 2024/02/13 | 1,155 | 1,179 | 1,154 | 1,178 | 47,800 |
| 2024/02/09 | 1,176 | 1,187 | 1,149 | 1,162 | 41,700 |
| 2024/02/08 | 1,186 | 1,186 | 1,141 | 1,176 | 63,200 |
| 2024/02/07 | 1,162 | 1,182 | 1,153 | 1,177 | 36,000 |
| 2024/02/06 | 1,181 | 1,190 | 1,165 | 1,165 | 33,400 |
| 2024/02/05 | 1,200 | 1,200 | 1,182 | 1,191 | 42,900 |
| 2024/02/02 | 1,216 | 1,217 | 1,187 | 1,200 | 40,400 |
| 2024/02/01 | 1,229 | 1,229 | 1,215 | 1,217 | 34,400 |
| 2024/01/31 | 1,249 | 1,253 | 1,223 | 1,238 | 40,700 |
| 2024/01/30 | 1,270 | 1,270 | 1,245 | 1,249 | 208,000 |
| 2024/01/29 | 1,233 | 1,259 | 1,233 | 1,255 | 44,700 |
| 2024/01/26 | 1,230 | 1,249 | 1,227 | 1,232 | 40,700 |
| 2024/01/25 | 1,204 | 1,238 | 1,204 | 1,233 | 35,400 |
| 2024/01/24 | 1,219 | 1,227 | 1,204 | 1,204 | 36,700 |
| 2024/01/23 | 1,237 | 1,243 | 1,218 | 1,219 | 52,500 |
| 2024/01/22 | 1,225 | 1,233 | 1,217 | 1,225 | 26,000 |
| 2024/01/19 | 1,228 | 1,240 | 1,218 | 1,218 | 35,500 |
| 2024/01/18 | 1,215 | 1,231 | 1,214 | 1,217 | 21,900 |
| 2024/01/17 | 1,231 | 1,248 | 1,218 | 1,218 | 49,400 |
| 2024/01/16 | 1,251 | 1,251 | 1,220 | 1,224 | 62,000 |
| 2024/01/15 | 1,201 | 1,249 | 1,201 | 1,240 | 77,100 |
| 2024/01/12 | 1,178 | 1,214 | 1,178 | 1,201 | 120,900 |
| 2024/01/11 | 1,170 | 1,175 | 1,162 | 1,170 | 46,500 |
| 2024/01/10 | 1,157 | 1,168 | 1,154 | 1,166 | 43,500 |
| 2024/01/09 | 1,135 | 1,149 | 1,124 | 1,145 | 50,000 |
| 2024/01/05 | 1,100 | 1,127 | 1,100 | 1,122 | 52,000 |
| 2024/01/04 | 1,072 | 1,094 | 1,058 | 1,094 | 32,900 |