8158 ソーダニッカ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,116 | 1,119 | 1,106 | 1,110 | 9,800 | 1,110 |
| 2024-05-01 | 1,122 | 1,122 | 1,112 | 1,120 | 15,700 | 1,120 |
| 2024-04-30 | 1,114 | 1,123 | 1,102 | 1,122 | 26,400 | 1,122 |
| 2024-04-26 | 1,119 | 1,130 | 1,102 | 1,107 | 222,800 | 1,107 |
| 2024-04-25 | 1,115 | 1,130 | 1,110 | 1,115 | 33,400 | 1,115 |
| 2024-04-24 | 1,120 | 1,130 | 1,112 | 1,123 | 36,200 | 1,123 |
| 2024-04-23 | 1,122 | 1,122 | 1,108 | 1,110 | 21,600 | 1,110 |
| 2024-04-22 | 1,113 | 1,122 | 1,104 | 1,122 | 30,700 | 1,122 |
| 2024-04-19 | 1,103 | 1,123 | 1,071 | 1,092 | 51,900 | 1,092 |
| 2024-04-18 | 1,086 | 1,118 | 1,086 | 1,113 | 30,400 | 1,113 |
| 2024-04-17 | 1,103 | 1,108 | 1,081 | 1,086 | 34,000 | 1,086 |
| 2024-04-16 | 1,134 | 1,136 | 1,103 | 1,103 | 46,000 | 1,103 |
| 2024-04-15 | 1,132 | 1,153 | 1,132 | 1,148 | 20,700 | 1,148 |
| 2024-04-12 | 1,159 | 1,161 | 1,148 | 1,152 | 39,100 | 1,152 |
| 2024-04-11 | 1,130 | 1,159 | 1,130 | 1,153 | 38,700 | 1,153 |
| 2024-04-10 | 1,143 | 1,143 | 1,125 | 1,135 | 26,100 | 1,135 |
| 2024-04-09 | 1,150 | 1,151 | 1,140 | 1,144 | 34,600 | 1,144 |
| 2024-04-08 | 1,124 | 1,146 | 1,119 | 1,136 | 68,700 | 1,136 |
| 2024-04-05 | 1,084 | 1,114 | 1,081 | 1,110 | 33,100 | 1,110 |
| 2024-04-04 | 1,100 | 1,100 | 1,085 | 1,092 | 42,300 | 1,092 |
| 2024-04-03 | 1,085 | 1,101 | 1,080 | 1,096 | 43,500 | 1,096 |
| 2024-04-02 | 1,120 | 1,120 | 1,083 | 1,094 | 61,800 | 1,094 |
| 2024-04-01 | 1,159 | 1,159 | 1,115 | 1,120 | 86,400 | 1,120 |
| 2024-03-29 | 1,145 | 1,154 | 1,141 | 1,145 | 58,400 | 1,145 |
| 2024-03-28 | 1,180 | 1,189 | 1,141 | 1,142 | 229,700 | 1,142 |
| 2024-03-27 | 1,249 | 1,259 | 1,228 | 1,248 | 283,300 | 1,248 |
| 2024-03-26 | 1,250 | 1,266 | 1,248 | 1,254 | 82,400 | 1,254 |
| 2024-03-25 | 1,275 | 1,279 | 1,250 | 1,250 | 86,200 | 1,250 |
| 2024-03-22 | 1,300 | 1,300 | 1,270 | 1,278 | 79,400 | 1,278 |
| 2024-03-21 | 1,295 | 1,296 | 1,284 | 1,295 | 61,100 | 1,295 |
| 2024-03-19 | 1,269 | 1,278 | 1,258 | 1,277 | 30,900 | 1,277 |
| 2024-03-18 | 1,255 | 1,278 | 1,249 | 1,269 | 54,500 | 1,269 |
| 2024-03-15 | 1,259 | 1,259 | 1,235 | 1,245 | 44,500 | 1,245 |
| 2024-03-14 | 1,226 | 1,246 | 1,215 | 1,243 | 61,500 | 1,243 |
| 2024-03-13 | 1,237 | 1,242 | 1,214 | 1,233 | 40,700 | 1,233 |
| 2024-03-12 | 1,202 | 1,227 | 1,185 | 1,227 | 68,300 | 1,227 |
| 2024-03-11 | 1,253 | 1,253 | 1,202 | 1,217 | 63,800 | 1,217 |
| 2024-03-08 | 1,216 | 1,262 | 1,216 | 1,256 | 60,700 | 1,256 |
| 2024-03-07 | 1,244 | 1,248 | 1,220 | 1,227 | 54,100 | 1,227 |
| 2024-03-06 | 1,236 | 1,243 | 1,231 | 1,236 | 29,600 | 1,236 |
| 2024-03-05 | 1,212 | 1,241 | 1,203 | 1,233 | 61,500 | 1,233 |
| 2024-03-04 | 1,212 | 1,230 | 1,207 | 1,212 | 47,800 | 1,212 |
| 2024-03-01 | 1,212 | 1,215 | 1,189 | 1,205 | 42,100 | 1,205 |
| 2024-02-29 | 1,210 | 1,219 | 1,203 | 1,214 | 35,400 | 1,214 |
| 2024-02-28 | 1,200 | 1,219 | 1,196 | 1,210 | 41,000 | 1,210 |
| 2024-02-27 | 1,196 | 1,212 | 1,185 | 1,195 | 34,900 | 1,195 |
| 2024-02-26 | 1,195 | 1,215 | 1,182 | 1,186 | 44,700 | 1,186 |
| 2024-02-22 | 1,189 | 1,195 | 1,182 | 1,195 | 25,400 | 1,195 |
| 2024-02-21 | 1,183 | 1,198 | 1,170 | 1,185 | 26,900 | 1,185 |
| 2024-02-20 | 1,182 | 1,187 | 1,170 | 1,177 | 37,800 | 1,177 |
| 2024-02-19 | 1,150 | 1,216 | 1,150 | 1,185 | 118,400 | 1,185 |
| 2024-02-16 | 1,144 | 1,166 | 1,127 | 1,154 | 43,700 | 1,154 |
| 2024-02-15 | 1,159 | 1,161 | 1,133 | 1,144 | 39,800 | 1,144 |
| 2024-02-14 | 1,178 | 1,181 | 1,145 | 1,152 | 38,000 | 1,152 |
| 2024-02-13 | 1,155 | 1,179 | 1,154 | 1,178 | 47,800 | 1,178 |
| 2024-02-09 | 1,176 | 1,187 | 1,149 | 1,162 | 41,700 | 1,162 |
| 2024-02-08 | 1,186 | 1,186 | 1,141 | 1,176 | 63,200 | 1,176 |
| 2024-02-07 | 1,162 | 1,182 | 1,153 | 1,177 | 36,000 | 1,177 |
| 2024-02-06 | 1,181 | 1,190 | 1,165 | 1,165 | 33,400 | 1,165 |
| 2024-02-05 | 1,200 | 1,200 | 1,182 | 1,191 | 42,900 | 1,191 |
| 2024-02-02 | 1,216 | 1,217 | 1,187 | 1,200 | 40,400 | 1,200 |
| 2024-02-01 | 1,229 | 1,229 | 1,215 | 1,217 | 34,400 | 1,217 |
| 2024-01-31 | 1,249 | 1,253 | 1,223 | 1,238 | 40,700 | 1,238 |
| 2024-01-30 | 1,270 | 1,270 | 1,245 | 1,249 | 208,000 | 1,249 |
| 2024-01-29 | 1,233 | 1,259 | 1,233 | 1,255 | 44,700 | 1,255 |
| 2024-01-26 | 1,230 | 1,249 | 1,227 | 1,232 | 40,700 | 1,232 |
| 2024-01-25 | 1,204 | 1,238 | 1,204 | 1,233 | 35,400 | 1,233 |
| 2024-01-24 | 1,219 | 1,227 | 1,204 | 1,204 | 36,700 | 1,204 |
| 2024-01-23 | 1,237 | 1,243 | 1,218 | 1,219 | 52,500 | 1,219 |
| 2024-01-22 | 1,225 | 1,233 | 1,217 | 1,225 | 26,000 | 1,225 |
| 2024-01-19 | 1,228 | 1,240 | 1,218 | 1,218 | 35,500 | 1,218 |
| 2024-01-18 | 1,215 | 1,231 | 1,214 | 1,217 | 21,900 | 1,217 |
| 2024-01-17 | 1,231 | 1,248 | 1,218 | 1,218 | 49,400 | 1,218 |
| 2024-01-16 | 1,251 | 1,251 | 1,220 | 1,224 | 62,000 | 1,224 |
| 2024-01-15 | 1,201 | 1,249 | 1,201 | 1,240 | 77,100 | 1,240 |
| 2024-01-12 | 1,178 | 1,214 | 1,178 | 1,201 | 120,900 | 1,201 |
| 2024-01-11 | 1,170 | 1,175 | 1,162 | 1,170 | 46,500 | 1,170 |
| 2024-01-10 | 1,157 | 1,168 | 1,154 | 1,166 | 43,500 | 1,166 |
| 2024-01-09 | 1,135 | 1,149 | 1,124 | 1,145 | 50,000 | 1,145 |
| 2024-01-05 | 1,100 | 1,127 | 1,100 | 1,122 | 52,000 | 1,122 |
| 2024-01-04 | 1,072 | 1,094 | 1,058 | 1,094 | 32,900 | 1,094 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
