8158 ソーダニッカ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 610 | 615 | 605 | 605 | 5,000 | 550 |
| 1987-12-26 | 620 | 620 | 615 | 615 | 4,000 | 559.09 |
| 1987-12-25 | 655 | 655 | 610 | 610 | 17,000 | 554.55 |
| 1987-12-24 | 660 | 660 | 650 | 660 | 6,000 | 600 |
| 1987-12-23 | 640 | 650 | 640 | 650 | 14,000 | 590.91 |
| 1987-12-22 | 640 | 640 | 640 | 640 | 5,000 | 581.82 |
| 1987-12-21 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1987-12-18 | 630 | 640 | 630 | 640 | 3,000 | 581.82 |
| 1987-12-17 | 628 | 630 | 628 | 630 | 29,000 | 572.73 |
| 1987-12-16 | 620 | 625 | 620 | 625 | 16,000 | 568.18 |
| 1987-12-15 | 621 | 624 | 620 | 620 | 13,000 | 563.64 |
| 1987-12-10 | 601 | 601 | 601 | 601 | 3,000 | 546.36 |
| 1987-12-09 | 620 | 620 | 620 | 620 | 17,000 | 563.64 |
| 1987-12-08 | 606 | 606 | 600 | 600 | 17,000 | 545.46 |
| 1987-12-07 | 600 | 600 | 596 | 596 | 7,000 | 541.82 |
| 1987-12-05 | 592 | 593 | 592 | 593 | 3,000 | 539.09 |
| 1987-12-04 | 590 | 590 | 590 | 590 | 4,000 | 536.36 |
| 1987-12-03 | 605 | 605 | 580 | 580 | 26,000 | 527.27 |
| 1987-12-02 | 600 | 600 | 581 | 585 | 5,000 | 531.82 |
| 1987-12-01 | 599 | 599 | 588 | 598 | 6,000 | 543.64 |
| 1987-11-30 | 625 | 625 | 601 | 601 | 9,000 | 546.36 |
| 1987-11-28 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 1987-11-27 | 615 | 615 | 615 | 615 | 7,000 | 559.09 |
| 1987-11-26 | 620 | 636 | 611 | 635 | 40,000 | 577.27 |
| 1987-11-25 | 615 | 631 | 615 | 616 | 5,000 | 560 |
| 1987-11-24 | 634 | 635 | 634 | 635 | 9,000 | 577.27 |
| 1987-11-20 | 609 | 635 | 605 | 635 | 13,000 | 577.27 |
| 1987-11-19 | 620 | 620 | 610 | 610 | 11,000 | 554.55 |
| 1987-11-18 | 626 | 640 | 580 | 580 | 94,000 | 527.27 |
| 1987-11-17 | 601 | 652 | 601 | 648 | 140,000 | 589.09 |
| 1987-11-16 | 560 | 580 | 550 | 572 | 143,000 | 520 |
| 1987-11-13 | 561 | 566 | 550 | 550 | 74,000 | 500 |
| 1987-11-12 | 550 | 560 | 550 | 556 | 70,000 | 505.46 |
| 1987-11-11 | 559 | 561 | 555 | 555 | 10,000 | 504.55 |
| 1987-11-09 | 599 | 599 | 599 | 599 | 5,000 | 544.55 |
| 1987-11-07 | 600 | 600 | 600 | 600 | 10,000 | 545.46 |
| 1987-11-06 | 613 | 615 | 600 | 603 | 14,000 | 548.18 |
| 1987-11-05 | 630 | 630 | 611 | 611 | 8,000 | 555.46 |
| 1987-11-02 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1987-10-30 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1987-10-29 | 650 | 650 | 650 | 650 | 5,000 | 590.91 |
| 1987-10-23 | 709 | 709 | 700 | 700 | 9,000 | 636.36 |
| 1987-10-22 | 702 | 711 | 701 | 710 | 4,000 | 645.46 |
| 1987-10-21 | 701 | 702 | 700 | 700 | 4,000 | 636.36 |
| 1987-10-19 | 755 | 755 | 745 | 745 | 2,000 | 677.27 |
| 1987-10-16 | 765 | 765 | 765 | 765 | 2,000 | 695.46 |
| 1987-10-15 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1987-10-13 | 790 | 790 | 780 | 780 | 6,000 | 709.09 |
| 1987-10-12 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1987-10-09 | 800 | 800 | 780 | 780 | 11,000 | 709.09 |
| 1987-10-08 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1987-10-07 | 849 | 860 | 830 | 830 | 34,000 | 754.55 |
| 1987-10-06 | 770 | 860 | 770 | 860 | 92,000 | 781.82 |
| 1987-10-05 | 730 | 770 | 730 | 770 | 86,000 | 700 |
| 1987-10-03 | 725 | 730 | 725 | 730 | 7,000 | 663.64 |
| 1987-10-02 | 721 | 725 | 720 | 725 | 11,000 | 659.09 |
| 1987-10-01 | 721 | 721 | 720 | 720 | 2,000 | 654.55 |
| 1987-09-30 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 1987-09-26 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1987-09-25 | 700 | 711 | 700 | 700 | 9,000 | 636.36 |
| 1987-09-22 | 740 | 740 | 740 | 740 | 3,000 | 672.73 |
| 1987-09-21 | 740 | 740 | 740 | 740 | 10,000 | 672.73 |
| 1987-09-18 | 736 | 750 | 730 | 750 | 27,000 | 681.82 |
| 1987-09-17 | 706 | 706 | 706 | 706 | 9,000 | 641.82 |
| 1987-09-16 | 701 | 702 | 701 | 702 | 6,000 | 638.18 |
| 1987-09-14 | 700 | 702 | 700 | 700 | 12,000 | 636.36 |
| 1987-09-11 | 701 | 705 | 701 | 705 | 4,000 | 640.91 |
| 1987-09-10 | 720 | 720 | 700 | 700 | 10,000 | 636.36 |
| 1987-09-09 | 720 | 730 | 720 | 720 | 17,000 | 654.55 |
| 1987-09-08 | 745 | 746 | 736 | 736 | 11,000 | 669.09 |
| 1987-09-07 | 765 | 765 | 765 | 765 | 2,000 | 695.46 |
| 1987-09-04 | 775 | 775 | 775 | 775 | 1,000 | 704.55 |
| 1987-09-02 | 815 | 815 | 810 | 810 | 23,000 | 736.36 |
| 1987-09-01 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1987-08-31 | 810 | 810 | 800 | 800 | 11,000 | 727.27 |
| 1987-08-28 | 800 | 810 | 800 | 810 | 38,000 | 736.36 |
| 1987-08-27 | 801 | 810 | 800 | 800 | 8,000 | 727.27 |
| 1987-08-26 | 810 | 810 | 810 | 810 | 10,000 | 736.36 |
| 1987-08-25 | 810 | 810 | 810 | 810 | 2,000 | 736.36 |
| 1987-08-24 | 810 | 810 | 810 | 810 | 6,000 | 736.36 |
| 1987-08-21 | 810 | 810 | 810 | 810 | 6,000 | 736.36 |
| 1987-08-20 | 790 | 800 | 790 | 800 | 16,000 | 727.27 |
| 1987-08-18 | 800 | 800 | 800 | 800 | 5,000 | 727.27 |
| 1987-08-17 | 810 | 810 | 810 | 810 | 10,000 | 736.36 |
| 1987-08-14 | 820 | 820 | 810 | 820 | 13,000 | 745.46 |
| 1987-08-13 | 820 | 820 | 820 | 820 | 7,000 | 745.46 |
| 1987-08-12 | 800 | 810 | 799 | 810 | 20,000 | 736.36 |
| 1987-08-11 | 799 | 800 | 799 | 800 | 12,000 | 727.27 |
| 1987-08-07 | 809 | 809 | 809 | 809 | 13,000 | 735.46 |
| 1987-08-06 | 800 | 820 | 800 | 800 | 17,000 | 727.27 |
| 1987-08-05 | 817 | 817 | 817 | 817 | 2,000 | 742.73 |
| 1987-08-04 | 820 | 820 | 817 | 820 | 45,000 | 745.46 |
| 1987-08-03 | 824 | 825 | 799 | 805 | 24,000 | 731.82 |
| 1987-08-01 | 881 | 881 | 850 | 855 | 14,000 | 777.27 |
| 1987-07-31 | 881 | 940 | 881 | 900 | 93,000 | 818.18 |
| 1987-07-30 | 840 | 879 | 829 | 871 | 157,000 | 791.82 |
| 1987-07-29 | 778 | 830 | 778 | 830 | 212,000 | 754.55 |
| 1987-07-28 | 749 | 770 | 747 | 770 | 84,000 | 700 |
| 1987-07-27 | 750 | 751 | 745 | 750 | 42,000 | 681.82 |
| 1987-07-25 | 715 | 780 | 715 | 780 | 97,000 | 709.09 |
| 1987-07-24 | 670 | 704 | 670 | 704 | 215,000 | 640 |
| 1987-07-23 | 650 | 679 | 650 | 670 | 110,000 | 609.09 |
| 1987-07-22 | 638 | 640 | 638 | 640 | 11,000 | 581.82 |
| 1987-07-21 | 639 | 639 | 635 | 638 | 11,000 | 580 |
| 1987-07-20 | 640 | 640 | 639 | 640 | 10,000 | 581.82 |
| 1987-07-17 | 644 | 644 | 640 | 640 | 7,000 | 581.82 |
| 1987-07-16 | 639 | 640 | 639 | 640 | 12,000 | 581.82 |
| 1987-07-15 | 640 | 640 | 640 | 640 | 5,000 | 581.82 |
| 1987-07-14 | 640 | 640 | 640 | 640 | 13,000 | 581.82 |
| 1987-07-13 | 640 | 640 | 634 | 640 | 16,000 | 581.82 |
| 1987-07-09 | 640 | 640 | 640 | 640 | 6,000 | 581.82 |
| 1987-07-08 | 630 | 640 | 630 | 640 | 19,000 | 581.82 |
| 1987-07-07 | 635 | 640 | 631 | 640 | 5,000 | 581.82 |
| 1987-07-06 | 640 | 640 | 640 | 640 | 13,000 | 581.82 |
| 1987-07-04 | 648 | 659 | 640 | 640 | 60,000 | 581.82 |
| 1987-07-03 | 650 | 659 | 649 | 649 | 9,000 | 590 |
| 1987-07-02 | 620 | 625 | 620 | 625 | 7,000 | 568.18 |
| 1987-07-01 | 621 | 621 | 621 | 621 | 1,000 | 564.55 |
| 1987-06-29 | 650 | 650 | 640 | 640 | 4,000 | 581.82 |
| 1987-06-26 | 650 | 660 | 649 | 660 | 4,000 | 600 |
| 1987-06-25 | 650 | 660 | 650 | 660 | 11,000 | 600 |
| 1987-06-24 | 628 | 650 | 625 | 650 | 14,000 | 590.91 |
| 1987-06-23 | 628 | 628 | 628 | 628 | 2,000 | 570.91 |
| 1987-06-22 | 639 | 639 | 639 | 639 | 13,000 | 580.91 |
| 1987-06-19 | 639 | 639 | 639 | 639 | 1,000 | 580.91 |
| 1987-06-18 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1987-06-16 | 628 | 628 | 628 | 628 | 5,000 | 570.91 |
| 1987-06-15 | 628 | 628 | 628 | 628 | 2,000 | 570.91 |
| 1987-06-11 | 620 | 628 | 620 | 628 | 4,000 | 570.91 |
| 1987-06-10 | 603 | 603 | 603 | 603 | 10,000 | 548.18 |
| 1987-06-09 | 619 | 620 | 600 | 600 | 25,000 | 545.46 |
| 1987-06-08 | 602 | 619 | 602 | 619 | 10,000 | 562.73 |
| 1987-06-06 | 600 | 600 | 600 | 600 | 4,000 | 545.46 |
| 1987-06-05 | 602 | 602 | 600 | 600 | 4,000 | 545.46 |
| 1987-06-04 | 602 | 602 | 602 | 602 | 1,000 | 547.27 |
| 1987-06-03 | 600 | 601 | 600 | 601 | 2,000 | 546.36 |
| 1987-06-02 | 600 | 600 | 599 | 599 | 3,000 | 544.55 |
| 1987-06-01 | 599 | 599 | 599 | 599 | 1,000 | 544.55 |
| 1987-05-30 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1987-05-29 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1987-05-28 | 584 | 600 | 584 | 600 | 2,000 | 545.46 |
| 1987-05-27 | 585 | 585 | 584 | 584 | 2,000 | 530.91 |
| 1987-05-26 | 600 | 600 | 585 | 585 | 2,000 | 531.82 |
| 1987-05-25 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1987-05-22 | 585 | 600 | 585 | 600 | 6,000 | 545.46 |
| 1987-05-21 | 585 | 585 | 585 | 585 | 5,000 | 531.82 |
| 1987-05-13 | 600 | 619 | 600 | 619 | 5,000 | 562.73 |
| 1987-05-08 | 608 | 620 | 608 | 620 | 3,000 | 563.64 |
| 1987-05-02 | 628 | 628 | 628 | 628 | 3,000 | 570.91 |
| 1987-04-28 | 629 | 629 | 629 | 629 | 1,000 | 571.82 |
| 1987-04-27 | 620 | 630 | 620 | 630 | 5,000 | 572.73 |
| 1987-04-25 | 630 | 630 | 630 | 630 | 5,000 | 572.73 |
| 1987-04-24 | 630 | 633 | 630 | 630 | 7,000 | 572.73 |
| 1987-04-23 | 630 | 630 | 630 | 630 | 4,000 | 572.73 |
| 1987-04-22 | 610 | 610 | 610 | 610 | 4,000 | 554.55 |
| 1987-04-21 | 620 | 620 | 620 | 620 | 7,000 | 563.64 |
| 1987-04-20 | 619 | 629 | 619 | 629 | 9,000 | 571.82 |
| 1987-04-17 | 629 | 629 | 629 | 629 | 1,000 | 571.82 |
| 1987-04-16 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 1987-04-15 | 600 | 620 | 600 | 620 | 7,000 | 563.64 |
| 1987-04-14 | 600 | 600 | 590 | 590 | 2,000 | 536.36 |
| 1987-04-13 | 590 | 600 | 590 | 600 | 16,000 | 545.46 |
| 1987-04-10 | 590 | 600 | 590 | 600 | 7,000 | 545.46 |
| 1987-04-09 | 600 | 600 | 599 | 600 | 8,000 | 545.46 |
| 1987-04-08 | 600 | 600 | 600 | 600 | 43,000 | 545.46 |
| 1987-04-07 | 600 | 610 | 600 | 610 | 7,000 | 554.55 |
| 1987-04-01 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1987-03-31 | 615 | 630 | 615 | 630 | 23,000 | 572.73 |
| 1987-03-30 | 615 | 615 | 615 | 615 | 10,000 | 559.09 |
| 1987-03-26 | 611 | 611 | 611 | 611 | 1,000 | 555.46 |
| 1987-03-25 | 600 | 600 | 600 | 600 | 13,000 | 545.46 |
| 1987-03-23 | 615 | 615 | 611 | 611 | 42,000 | 555.46 |
| 1987-03-20 | 615 | 615 | 615 | 615 | 13,000 | 559.09 |
| 1987-03-19 | 615 | 615 | 615 | 615 | 24,000 | 559.09 |
| 1987-03-18 | 615 | 615 | 615 | 615 | 15,000 | 559.09 |
| 1987-03-17 | 615 | 615 | 615 | 615 | 12,000 | 559.09 |
| 1987-03-16 | 615 | 615 | 615 | 615 | 3,000 | 559.09 |
| 1987-03-13 | 615 | 615 | 615 | 615 | 8,000 | 559.09 |
| 1987-03-12 | 610 | 610 | 610 | 610 | 13,000 | 554.55 |
| 1987-03-10 | 590 | 610 | 590 | 610 | 5,000 | 554.55 |
| 1987-03-09 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 1987-03-06 | 610 | 610 | 600 | 600 | 6,000 | 545.46 |
| 1987-03-04 | 610 | 611 | 610 | 611 | 5,000 | 555.46 |
| 1987-03-03 | 611 | 630 | 611 | 611 | 32,000 | 555.46 |
| 1987-03-02 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1987-02-28 | 600 | 610 | 600 | 610 | 6,000 | 554.55 |
| 1987-02-26 | 610 | 630 | 610 | 610 | 115,000 | 554.55 |
| 1987-02-25 | 619 | 619 | 619 | 619 | 2,000 | 562.73 |
| 1987-02-24 | 599 | 610 | 599 | 610 | 4,000 | 554.55 |
| 1987-02-23 | 609 | 609 | 609 | 609 | 2,000 | 553.64 |
| 1987-02-17 | 619 | 619 | 619 | 619 | 2,000 | 562.73 |
| 1987-02-12 | 610 | 610 | 610 | 610 | 3,000 | 554.55 |
| 1987-02-10 | 610 | 620 | 610 | 610 | 5,000 | 554.55 |
| 1987-02-05 | 600 | 600 | 600 | 600 | 11,000 | 545.46 |
| 1987-02-04 | 600 | 600 | 600 | 600 | 15,000 | 545.46 |
| 1987-02-03 | 620 | 620 | 620 | 620 | 5,000 | 563.64 |
| 1987-01-31 | 620 | 620 | 620 | 620 | 5,000 | 563.64 |
| 1987-01-24 | 630 | 630 | 620 | 620 | 5,000 | 563.64 |
| 1987-01-22 | 595 | 620 | 595 | 620 | 15,000 | 563.64 |
| 1987-01-16 | 589 | 589 | 589 | 589 | 11,000 | 535.46 |
| 1987-01-13 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 1987-01-12 | 590 | 590 | 590 | 590 | 3,000 | 536.36 |
| 1987-01-08 | 600 | 600 | 600 | 600 | 6,000 | 545.46 |
| 1987-01-05 | 570 | 570 | 569 | 569 | 2,000 | 517.27 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
