[8158 東証1部] ソーダニッカ 日足 時系列データ

[8158 東証1部] ソーダニッカ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22584.00584.00576.00578.00119006884400
2017-11-21580.00585.00578.00580.00121007028900
2017-11-20583.00583.00576.00576.00107006187100
2017-11-17589.00589.00577.00581.001780010380600
2017-11-16572.00589.00572.00581.00170009863700
2017-11-15584.00586.00574.00574.002510014528100
2017-11-14583.00589.00577.00583.001880010956700
2017-11-13583.00584.00577.00582.00134007789000
2017-11-10573.00585.00573.00583.001730010041300
2017-11-09582.00583.00576.00579.002720015766700
2017-11-08585.00585.00570.00583.002910016896400
2017-11-07587.00595.00577.00579.002870016719800
2017-11-06591.00593.00578.00582.003790022202300
2017-11-02597.00597.00572.00581.003720021815500
2017-11-01587.00598.00584.00597.003070018138400
2017-10-31589.00590.00585.00587.00105006167800
2017-10-30582.00589.00581.00589.005290031006000
2017-10-27580.00584.00579.00582.00117006801200
2017-10-26571.00580.00571.00578.00124007159600
2017-10-25574.00579.00567.00571.002690015405800
2017-10-24580.00580.00576.00577.002990017293400
2017-10-23579.00580.00578.00579.001820010541600
2017-10-20573.00578.00573.00576.0099005699200
2017-10-19572.00578.00572.00577.001990011454200
2017-10-18575.00578.00575.00578.0086004956900
2017-10-17576.00578.00573.00577.00134007724000
2017-10-16573.00580.00572.00579.002770015999500
2017-10-13575.00579.00574.00576.00107006163400
2017-10-12580.00580.00571.00579.00173009982100
2017-10-11577.00580.00576.00580.00106006133900
2017-10-10580.00580.00572.00577.00152008778300
2017-10-06578.00582.00576.00581.00126007296900
2017-10-05585.00585.00581.00581.0043002503600
2017-10-04589.00589.00581.00585.00125007295200
2017-10-03588.00590.00585.00587.00123007222800
2017-10-02587.00587.00584.00587.00164009599800
2017-09-29580.00586.00580.00584.001770010316600
2017-09-28582.00585.00577.00585.00114006640100
2017-09-27570.00582.00568.00580.002460014135700
2017-09-26576.00584.00576.00584.004270024748000
2017-09-25585.00585.00570.00576.002160012444400
2017-09-22580.00580.00576.00579.00166009619600
2017-09-21583.00586.00579.00583.00141008204900
2017-09-20575.00581.00574.00580.001850010676600
2017-09-19578.00580.00574.00577.002280013159600
2017-09-15575.00576.00570.00574.002050011772900
2017-09-14574.00575.00572.00575.00105006023300
2017-09-13574.00575.00570.00574.0090005164000
2017-09-12574.00574.00566.00572.00159009079700
2017-09-11571.00574.00566.00571.00134007649900
2017-09-08570.00570.00563.00567.002780015820000
2017-09-07557.00570.00557.00567.002340013270500
2017-09-06555.00561.00555.00558.00110006131800
2017-09-05565.00566.00558.00560.00130007297700
2017-09-04567.00567.00560.00562.00101005690300
2017-09-01569.00569.00563.00567.0038002149600
2017-08-31568.00569.00566.00568.0098005563700
2017-08-30566.00567.00563.00567.0088004978100
2017-08-29565.00565.00561.00565.0095005360100
2017-08-28563.00565.00561.00565.0062003491700
2017-08-25561.00562.00558.00561.0091005103500
2017-08-24562.00563.00555.00561.002190012282400
2017-08-23560.00560.00556.00556.0098005456900
2017-08-22564.00564.00555.00557.00176009836500
2017-08-21562.00566.00560.00563.0086004835200
2017-08-18562.00568.00561.00562.0094005297500
2017-08-17560.00566.00560.00565.0072004051000
2017-08-16556.00565.00555.00562.0087004889000
2017-08-15556.00561.00551.00555.00146008108300
2017-08-14561.00561.00552.00552.00111006142000
2017-08-10555.00563.00555.00561.0082004582300
2017-08-09569.00569.00554.00556.001850010352900
2017-08-08574.00576.00563.00572.002150012299300
2017-08-07563.00571.00560.00570.002240012716100
2017-08-04554.00562.00551.00559.002940016388200
2017-08-03553.00554.00546.00554.002240012375900
2017-08-02550.00552.00547.00551.00124006822400
2017-08-01547.00552.00547.00550.00156008565300
2017-07-31547.00553.00547.00547.00136007468800
2017-07-28543.00549.00541.00546.001870010186200
2017-07-27544.00553.00540.00546.002240012215900
2017-07-26541.00549.00540.00543.00160008696200
2017-07-25550.00552.00539.00539.002060011261500
2017-07-24540.00546.00535.00546.003650019739300
2017-07-21533.00540.00532.00539.002220011923100
2017-07-20529.00535.00529.00535.00124006609000
2017-07-19531.00534.00530.00532.00119006331000
2017-07-18533.00533.00528.00531.0083004408500
2017-07-14530.00530.00527.00528.0079004178000
2017-07-13530.00530.00527.00529.0071003757200
2017-07-12527.00529.00526.00527.0071003745000
2017-07-11523.00530.00523.00527.0083004381400
2017-07-10522.00525.00522.00522.0065003398300
2017-07-07522.00529.00520.00521.00159008306800
2017-07-06522.00525.00522.00524.00157008205200
2017-07-05526.00526.00523.00523.0096005036600
2017-07-04526.00527.00521.00521.00170008894300
2017-07-03530.00530.00525.00526.0078004112000
2017-06-30525.00526.00520.00526.00126006594400
2017-06-29530.00530.00514.00522.002250011741000
2017-06-28527.00529.00525.00529.0073003853600
2017-06-27532.00532.00526.00529.00110005826000
2017-06-26530.00530.00529.00529.0073003864500
2017-06-23529.00530.00523.00528.0087004592100
2017-06-22524.00528.00524.00527.0076003997900
2017-06-21529.00530.00527.00527.0057003008100
2017-06-20524.00530.00522.00529.00112005910900
2017-06-19524.00529.00523.00524.00111005837400
2017-06-16532.00532.00520.00523.002600013700300
2017-06-15517.00518.00515.00515.0073003768100
2017-06-14523.00526.00517.00517.00105005470000
2017-06-13520.00525.00519.00521.0072003758100
2017-06-12521.00524.00515.00520.0094004901400
2017-06-09515.00522.00515.00521.002300011906000
2017-06-08529.00529.00519.00521.0096005029000
2017-06-07522.00532.00521.00522.00185009690700
2017-06-06532.00532.00522.00522.0076003995900
2017-06-05531.00531.00525.00526.00109005738800
2017-06-02518.00538.00517.00534.001960010330100
2017-06-01525.00525.00515.00518.00122006338400
2017-05-31525.00528.00520.00522.0091004756500
2017-05-30518.00526.00515.00526.00146007600300
2017-05-29513.00525.00513.00522.00105005429000
2017-05-26517.00519.00512.00512.0079004074300
2017-05-25521.00524.00519.00523.0066003446300
2017-05-24525.00525.00524.00524.00122006400000
2017-05-23526.00530.00524.00525.0081004259400
2017-05-22525.00535.00524.00526.00144007580800
2017-05-19526.00528.00520.00525.00120006293400
2017-05-18516.00529.00516.00526.002120011061400
2017-05-17532.00539.00529.00530.002000010646000
2017-05-16540.00544.00537.00541.00152008240500
2017-05-15545.00545.00533.00538.004280022951900
2017-05-12540.00545.00538.00545.002160011724200
2017-05-11534.00545.00531.00545.003160017057200
2017-05-10525.00547.00521.00545.005110027178300
2017-05-09525.00525.00522.00525.00144007546400
2017-05-08520.00524.00517.00524.003780019690900
2017-05-02510.00519.00510.00518.00132006802500
2017-05-01515.00517.00510.00517.0073003753800
2017-04-28520.00520.00511.00513.00112005767400
2017-04-27519.00520.00516.00519.002120011003900
2017-04-26518.00518.00514.00517.00109005618800
2017-04-25512.00519.00507.00517.002090010777900
2017-04-24515.00519.00513.00515.002370012237600
2017-04-21500.00510.00500.00509.001990010099400
2017-04-20492.00499.00492.00497.00190009424400
2017-04-19481.00498.00479.00493.00191009399600
2017-04-18485.00488.00478.00478.003650017547700
2017-04-17490.00493.00486.00487.002050010003400
2017-04-14481.00492.00481.00486.00152007380300
2017-04-13480.00484.00479.00481.00195009379000
2017-04-12490.00491.00479.00481.002540012281700
2017-04-11500.00503.00491.00491.003010014903700
2017-04-10508.00508.00500.00500.00159007987300
2017-04-07511.00516.00505.00505.002180011063400
2017-04-06513.00514.00500.00514.002880014661000
2017-04-05517.00517.00512.00512.002810014484100
2017-04-04506.00514.00505.00514.002230011374000
2017-04-03502.00517.00500.00509.002500012708100
2017-03-31513.00513.00502.00502.004730024046100
2017-03-30506.00513.00506.00509.00164008337900
2017-03-29518.00518.00504.00507.009460048497200
2017-03-28526.00530.00525.00529.00255800134638400
2017-03-27527.00527.00523.00526.007400038957400
2017-03-24528.00528.00523.00528.004080021518100
2017-03-23525.00525.00522.00524.002580013519200
2017-03-22523.00527.00522.00523.007340038437800
2017-03-21524.00527.00522.00525.002830014833200
2017-03-17522.00527.00522.00524.005050026441900
2017-03-16520.00523.00520.00522.001970010276000
2017-03-15524.00524.00520.00523.004130021616800
2017-03-14525.00525.00521.00522.003220016877400
2017-03-13522.00525.00522.00524.002590013549100
2017-03-10523.00523.00518.00522.005800030269300
2017-03-09519.00521.00517.00518.002460012765900
2017-03-08518.00519.00516.00519.002280011811000
2017-03-07515.00519.00515.00517.007010036126900
2017-03-06517.00518.00514.00515.003680019010800
2017-03-03522.00522.00515.00517.002850014749700
2017-03-02520.00520.00516.00519.00142007361600
2017-03-01515.00517.00515.00516.00150007734500
2017-02-28523.00523.00515.00517.00153007936600
2017-02-27518.00519.00514.00516.002280011784700
2017-02-24521.00521.00515.00517.002780014429300
2017-02-23520.00521.00519.00521.0090004682500
2017-02-22518.00522.00517.00520.00121006280800
2017-02-21522.00523.00514.00518.00158008179600
2017-02-20522.00522.00517.00520.00103005347800
2017-02-17522.00524.00518.00522.00143007457600
2017-02-16522.00523.00519.00520.00100005212600
2017-02-15523.00523.00519.00522.00106005525800
2017-02-14523.00524.00515.00519.0090004685900
2017-02-13519.00519.00515.00519.00100005181200
2017-02-10511.00515.00511.00515.0094004827400
2017-02-09515.00515.00508.00511.00135006920100
2017-02-08512.00512.00508.00511.0041002093800
2017-02-07505.00515.00505.00509.00157007989300
2017-02-06514.00514.00506.00509.00120006123700
2017-02-03507.00519.00507.00509.0084004281600
2017-02-02507.00509.00506.00507.0076003853700
2017-02-01509.00513.00505.00509.00106005403800
2017-01-31508.00512.00505.00509.00178009037700
2017-01-30511.00512.00509.00511.00118006025700
2017-01-27513.00515.00507.00512.00112005743400
2017-01-26514.00515.00510.00513.00176009030100
2017-01-25510.00513.00507.00509.00140007136300
2017-01-24510.00510.00506.00509.00165008386600
2017-01-23508.00510.00506.00508.0083004212400
2017-01-20509.00510.00507.00508.00130006607400
2017-01-19506.00509.00506.00506.00174008831600
2017-01-18507.00508.00503.00508.00103005205300
2017-01-17511.00511.00504.00505.00107005406500
2017-01-16509.00514.00506.00507.0095004823800
2017-01-13504.00512.00503.00509.002340011890600
2017-01-12508.00512.00503.00504.002270011484200
2017-01-11512.00513.00507.00510.00103005255300
2017-01-10509.00513.00508.00512.002910014854300
2017-01-06505.00509.00504.00507.00136006880700
2017-01-05509.00509.00506.00509.00161008168400
2017-01-04505.00509.00503.00507.00157007947700
2016-12-30503.00507.00503.00506.00136006864000
2016-12-29513.00514.00503.00509.00180009139900
2016-12-28507.00514.00507.00513.0090004596000
2016-12-27515.00515.00511.00513.00102005234000
2016-12-26514.00514.00512.00513.00145007444600
2016-12-22520.00520.00512.00514.00184009535500
2016-12-21520.00520.00513.00517.00120006202900
2016-12-20520.00520.00514.00519.002150011144500
2016-12-19513.00519.00509.00519.002050010536800
2016-12-16515.00515.00510.00514.00158008119300
2016-12-15510.00515.00510.00514.00179009179800
2016-12-14509.00510.00506.00510.00140007126400
2016-12-13508.00510.00507.00510.00147007481000
2016-12-12506.00509.00504.00509.00139007051800
2016-12-09505.00505.00501.00505.002980015028900
2016-12-08502.00504.00500.00504.002910014617900
2016-12-07498.00504.00498.00502.002440012228500
2016-12-06502.00504.00495.00498.002150010742800
2016-12-05493.00502.00493.00502.00120005975900
2016-12-02496.00500.00494.00496.00129006399800
2016-12-01504.00505.00500.00503.00150007544600
2016-11-30501.00503.00499.00503.00165008285700
2016-11-29500.00502.00495.00498.002570012834600
2016-11-28497.00500.00495.00500.00141007025500
2016-11-25497.00499.00490.00499.002130010570700
2016-11-24500.00500.00493.00493.002030010076500
2016-11-22497.00498.00495.00497.00104005168000
2016-11-21497.00498.00490.00497.0067003325400
2016-11-18500.00500.00490.00497.00130006460400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter