8158 ソーダニッカ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1991-12-25 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1991-12-24 | 671 | 671 | 670 | 670 | 13,000 | 670 |
| 1991-12-20 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1991-12-19 | 699 | 699 | 670 | 670 | 4,000 | 670 |
| 1991-12-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-12-17 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 1991-12-12 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 1991-12-11 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1991-12-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1991-12-06 | 695 | 695 | 695 | 695 | 8,000 | 695 |
| 1991-12-04 | 649 | 655 | 649 | 655 | 3,000 | 655 |
| 1991-12-02 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 1991-11-28 | 690 | 690 | 679 | 679 | 3,000 | 679 |
| 1991-11-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-11-22 | 730 | 730 | 700 | 700 | 6,000 | 700 |
| 1991-11-21 | 748 | 748 | 730 | 730 | 7,000 | 730 |
| 1991-11-20 | 750 | 750 | 748 | 748 | 4,000 | 748 |
| 1991-11-18 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1991-11-15 | 760 | 761 | 760 | 761 | 3,000 | 761 |
| 1991-11-13 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1991-11-12 | 770 | 770 | 760 | 761 | 6,000 | 761 |
| 1991-11-11 | 770 | 770 | 758 | 758 | 8,000 | 758 |
| 1991-11-08 | 771 | 780 | 770 | 770 | 19,000 | 770 |
| 1991-11-07 | 800 | 800 | 786 | 791 | 5,000 | 791 |
| 1991-11-06 | 805 | 805 | 800 | 800 | 2,000 | 800 |
| 1991-11-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-10-31 | 780 | 786 | 770 | 786 | 8,000 | 786 |
| 1991-10-30 | 815 | 815 | 800 | 800 | 10,000 | 800 |
| 1991-10-29 | 815 | 815 | 815 | 815 | 9,000 | 815 |
| 1991-10-28 | 776 | 776 | 775 | 776 | 3,000 | 776 |
| 1991-10-25 | 764 | 770 | 764 | 770 | 2,000 | 770 |
| 1991-10-24 | 762 | 763 | 762 | 763 | 5,000 | 763 |
| 1991-10-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-10-22 | 761 | 761 | 760 | 760 | 5,000 | 760 |
| 1991-10-21 | 751 | 752 | 751 | 752 | 3,000 | 752 |
| 1991-10-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-10-16 | 753 | 753 | 750 | 750 | 10,000 | 750 |
| 1991-10-15 | 760 | 760 | 750 | 760 | 6,000 | 760 |
| 1991-10-14 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1991-10-11 | 770 | 770 | 762 | 762 | 2,000 | 762 |
| 1991-10-09 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1991-10-08 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-10-04 | 781 | 810 | 781 | 810 | 10,000 | 810 |
| 1991-10-03 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1991-10-02 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 1991-10-01 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1991-09-30 | 761 | 762 | 761 | 762 | 2,000 | 762 |
| 1991-09-27 | 753 | 753 | 750 | 750 | 13,000 | 750 |
| 1991-09-26 | 751 | 752 | 750 | 750 | 10,000 | 750 |
| 1991-09-25 | 751 | 752 | 750 | 750 | 6,000 | 750 |
| 1991-09-24 | 765 | 765 | 765 | 765 | 8,000 | 765 |
| 1991-09-20 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1991-09-19 | 805 | 805 | 795 | 795 | 6,000 | 795 |
| 1991-09-17 | 815 | 815 | 814 | 815 | 27,000 | 815 |
| 1991-09-13 | 815 | 815 | 815 | 815 | 38,000 | 815 |
| 1991-09-12 | 800 | 805 | 800 | 805 | 11,000 | 805 |
| 1991-09-11 | 791 | 791 | 780 | 780 | 25,000 | 780 |
| 1991-09-10 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1991-09-09 | 790 | 790 | 780 | 790 | 11,000 | 790 |
| 1991-09-06 | 795 | 805 | 790 | 790 | 22,000 | 790 |
| 1991-09-05 | 809 | 809 | 790 | 790 | 23,000 | 790 |
| 1991-09-04 | 800 | 800 | 790 | 800 | 21,000 | 800 |
| 1991-09-03 | 810 | 810 | 800 | 810 | 43,000 | 810 |
| 1991-09-02 | 812 | 812 | 810 | 810 | 18,000 | 810 |
| 1991-08-30 | 810 | 810 | 800 | 810 | 17,000 | 810 |
| 1991-08-29 | 800 | 820 | 800 | 820 | 17,000 | 820 |
| 1991-08-28 | 780 | 782 | 780 | 782 | 4,000 | 782 |
| 1991-08-27 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 1991-08-26 | 810 | 810 | 795 | 795 | 26,000 | 795 |
| 1991-08-23 | 810 | 810 | 799 | 800 | 41,000 | 800 |
| 1991-08-22 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 1991-08-21 | 800 | 800 | 790 | 790 | 15,000 | 790 |
| 1991-08-20 | 770 | 800 | 770 | 800 | 17,000 | 800 |
| 1991-08-19 | 810 | 810 | 780 | 780 | 12,000 | 780 |
| 1991-08-16 | 795 | 815 | 795 | 810 | 5,000 | 810 |
| 1991-08-15 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1991-08-14 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1991-08-13 | 800 | 800 | 796 | 796 | 30,000 | 796 |
| 1991-08-12 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1991-08-09 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 1991-08-08 | 811 | 811 | 800 | 800 | 34,000 | 800 |
| 1991-08-06 | 810 | 810 | 810 | 810 | 14,000 | 810 |
| 1991-08-05 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 1991-08-01 | 835 | 835 | 815 | 815 | 26,000 | 815 |
| 1991-07-31 | 825 | 825 | 805 | 805 | 15,000 | 805 |
| 1991-07-30 | 830 | 830 | 825 | 825 | 26,000 | 825 |
| 1991-07-29 | 840 | 840 | 834 | 835 | 29,000 | 835 |
| 1991-07-26 | 850 | 850 | 845 | 845 | 19,000 | 845 |
| 1991-07-25 | 852 | 852 | 850 | 850 | 18,000 | 850 |
| 1991-07-23 | 850 | 851 | 850 | 850 | 5,000 | 850 |
| 1991-07-22 | 851 | 851 | 851 | 851 | 8,000 | 851 |
| 1991-07-19 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1991-07-18 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-07-17 | 900 | 900 | 881 | 881 | 3,000 | 881 |
| 1991-07-16 | 900 | 901 | 900 | 900 | 24,000 | 900 |
| 1991-07-15 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 1991-07-12 | 880 | 880 | 850 | 850 | 27,000 | 850 |
| 1991-07-10 | 870 | 875 | 860 | 860 | 10,000 | 860 |
| 1991-07-09 | 890 | 890 | 870 | 870 | 35,000 | 870 |
| 1991-07-08 | 910 | 920 | 900 | 900 | 55,000 | 900 |
| 1991-07-05 | 921 | 925 | 920 | 920 | 14,000 | 920 |
| 1991-07-04 | 950 | 950 | 920 | 920 | 54,000 | 920 |
| 1991-07-03 | 970 | 979 | 963 | 963 | 67,000 | 963 |
| 1991-07-02 | 936 | 985 | 936 | 960 | 185,000 | 960 |
| 1991-07-01 | 920 | 935 | 914 | 935 | 35,000 | 935 |
| 1991-06-28 | 934 | 945 | 920 | 920 | 109,000 | 920 |
| 1991-06-27 | 934 | 945 | 927 | 935 | 134,000 | 935 |
| 1991-06-26 | 909 | 950 | 909 | 928 | 293,000 | 928 |
| 1991-06-25 | 851 | 910 | 851 | 910 | 170,000 | 910 |
| 1991-06-24 | 864 | 864 | 850 | 850 | 28,000 | 850 |
| 1991-06-21 | 850 | 865 | 850 | 850 | 39,000 | 850 |
| 1991-06-20 | 834 | 834 | 825 | 830 | 17,000 | 830 |
| 1991-06-19 | 831 | 835 | 825 | 835 | 9,000 | 835 |
| 1991-06-18 | 810 | 820 | 810 | 813 | 184,000 | 813 |
| 1991-06-17 | 807 | 810 | 807 | 809 | 5,000 | 809 |
| 1991-06-14 | 806 | 810 | 805 | 805 | 10,000 | 805 |
| 1991-06-13 | 805 | 806 | 804 | 806 | 24,000 | 806 |
| 1991-06-12 | 805 | 805 | 804 | 804 | 14,000 | 804 |
| 1991-06-11 | 803 | 805 | 803 | 803 | 6,000 | 803 |
| 1991-06-10 | 800 | 805 | 800 | 801 | 27,000 | 801 |
| 1991-06-07 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1991-06-06 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1991-06-05 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1991-06-04 | 800 | 800 | 799 | 800 | 13,000 | 800 |
| 1991-06-03 | 797 | 800 | 797 | 798 | 14,000 | 798 |
| 1991-05-31 | 797 | 797 | 796 | 797 | 15,000 | 797 |
| 1991-05-30 | 798 | 805 | 797 | 798 | 16,000 | 798 |
| 1991-05-29 | 799 | 804 | 799 | 800 | 23,000 | 800 |
| 1991-05-28 | 797 | 799 | 797 | 799 | 12,000 | 799 |
| 1991-05-27 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1991-05-24 | 800 | 802 | 800 | 800 | 26,000 | 800 |
| 1991-05-23 | 800 | 801 | 798 | 799 | 39,000 | 799 |
| 1991-05-22 | 797 | 801 | 795 | 800 | 52,000 | 800 |
| 1991-05-21 | 798 | 800 | 797 | 797 | 23,000 | 797 |
| 1991-05-20 | 800 | 800 | 796 | 796 | 17,000 | 796 |
| 1991-05-17 | 795 | 796 | 795 | 796 | 3,000 | 796 |
| 1991-05-15 | 800 | 801 | 795 | 795 | 29,000 | 795 |
| 1991-05-14 | 800 | 802 | 800 | 801 | 11,000 | 801 |
| 1991-05-13 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1991-05-10 | 800 | 801 | 800 | 801 | 5,000 | 801 |
| 1991-05-09 | 807 | 810 | 800 | 801 | 25,000 | 801 |
| 1991-05-08 | 802 | 807 | 801 | 807 | 12,000 | 807 |
| 1991-05-07 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 1991-05-02 | 801 | 806 | 801 | 801 | 15,000 | 801 |
| 1991-05-01 | 801 | 801 | 801 | 801 | 9,000 | 801 |
| 1991-04-30 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1991-04-26 | 806 | 806 | 802 | 802 | 15,000 | 802 |
| 1991-04-25 | 802 | 810 | 801 | 802 | 11,000 | 802 |
| 1991-04-24 | 805 | 806 | 800 | 800 | 29,000 | 800 |
| 1991-04-23 | 790 | 799 | 790 | 799 | 12,000 | 799 |
| 1991-04-22 | 796 | 800 | 790 | 798 | 17,000 | 798 |
| 1991-04-19 | 796 | 796 | 795 | 796 | 3,000 | 796 |
| 1991-04-18 | 795 | 800 | 794 | 795 | 24,000 | 795 |
| 1991-04-17 | 790 | 790 | 785 | 790 | 8,000 | 790 |
| 1991-04-16 | 800 | 800 | 790 | 800 | 11,000 | 800 |
| 1991-04-15 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 1991-04-12 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 1991-04-11 | 791 | 791 | 790 | 791 | 7,000 | 791 |
| 1991-04-10 | 793 | 795 | 790 | 790 | 17,000 | 790 |
| 1991-04-09 | 791 | 797 | 790 | 790 | 5,000 | 790 |
| 1991-04-08 | 780 | 790 | 780 | 790 | 13,000 | 790 |
| 1991-04-05 | 784 | 784 | 771 | 780 | 10,000 | 780 |
| 1991-04-04 | 800 | 800 | 785 | 785 | 12,000 | 785 |
| 1991-04-03 | 800 | 805 | 800 | 800 | 19,000 | 800 |
| 1991-04-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1991-03-29 | 807 | 807 | 807 | 807 | 2,000 | 807 |
| 1991-03-28 | 807 | 808 | 807 | 808 | 3,000 | 808 |
| 1991-03-27 | 813 | 813 | 810 | 810 | 3,000 | 810 |
| 1991-03-26 | 813 | 813 | 813 | 813 | 5,000 | 813 |
| 1991-03-25 | 925 | 925 | 909 | 909 | 35,000 | 826.36 |
| 1991-03-22 | 929 | 934 | 929 | 930 | 12,000 | 845.46 |
| 1991-03-20 | 940 | 940 | 931 | 935 | 5,000 | 850 |
| 1991-03-19 | 929 | 930 | 929 | 930 | 8,000 | 845.46 |
| 1991-03-18 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1991-03-15 | 930 | 930 | 930 | 930 | 6,000 | 845.46 |
| 1991-03-14 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1991-03-13 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1991-03-12 | 925 | 940 | 925 | 940 | 24,000 | 854.55 |
| 1991-03-11 | 935 | 935 | 935 | 935 | 3,000 | 850 |
| 1991-03-08 | 915 | 935 | 915 | 935 | 4,000 | 850 |
| 1991-03-07 | 945 | 945 | 935 | 935 | 7,000 | 850 |
| 1991-03-06 | 945 | 945 | 935 | 945 | 13,000 | 859.09 |
| 1991-03-05 | 945 | 945 | 935 | 945 | 6,000 | 859.09 |
| 1991-03-04 | 935 | 945 | 935 | 945 | 9,000 | 859.09 |
| 1991-03-01 | 945 | 945 | 945 | 945 | 24,000 | 859.09 |
| 1991-02-28 | 945 | 950 | 945 | 945 | 111,000 | 859.09 |
| 1991-02-27 | 945 | 945 | 945 | 945 | 16,000 | 859.09 |
| 1991-02-26 | 950 | 950 | 945 | 945 | 32,000 | 859.09 |
| 1991-02-25 | 947 | 965 | 947 | 957 | 15,000 | 870 |
| 1991-02-22 | 947 | 947 | 940 | 947 | 26,000 | 860.91 |
| 1991-02-21 | 940 | 949 | 939 | 949 | 39,000 | 862.73 |
| 1991-02-20 | 921 | 940 | 910 | 940 | 78,000 | 854.55 |
| 1991-02-19 | 915 | 921 | 910 | 921 | 37,000 | 837.27 |
| 1991-02-18 | 902 | 915 | 902 | 915 | 41,000 | 831.82 |
| 1991-02-15 | 895 | 902 | 890 | 902 | 27,000 | 820 |
| 1991-02-14 | 895 | 902 | 895 | 895 | 47,000 | 813.64 |
| 1991-02-13 | 875 | 885 | 875 | 885 | 12,000 | 804.55 |
| 1991-02-12 | 875 | 875 | 875 | 875 | 17,000 | 795.46 |
| 1991-02-08 | 850 | 855 | 850 | 855 | 7,000 | 777.27 |
| 1991-02-07 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1991-02-06 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1991-02-05 | 860 | 860 | 860 | 860 | 4,000 | 781.82 |
| 1991-02-04 | 851 | 860 | 851 | 860 | 8,000 | 781.82 |
| 1991-02-01 | 840 | 851 | 840 | 851 | 6,000 | 773.64 |
| 1991-01-31 | 849 | 850 | 849 | 850 | 2,000 | 772.73 |
| 1991-01-30 | 858 | 858 | 852 | 858 | 4,000 | 780 |
| 1991-01-29 | 859 | 859 | 859 | 859 | 3,000 | 780.91 |
| 1991-01-25 | 870 | 870 | 869 | 869 | 4,000 | 790 |
| 1991-01-24 | 870 | 870 | 870 | 870 | 2,000 | 790.91 |
| 1991-01-23 | 870 | 870 | 870 | 870 | 3,000 | 790.91 |
| 1991-01-18 | 895 | 895 | 895 | 895 | 2,000 | 813.64 |
| 1991-01-17 | 899 | 899 | 899 | 899 | 2,000 | 817.27 |
| 1991-01-11 | 900 | 900 | 899 | 899 | 5,000 | 817.27 |
| 1991-01-08 | 905 | 905 | 905 | 905 | 5,000 | 822.73 |
| 1991-01-07 | 905 | 905 | 905 | 905 | 2,000 | 822.73 |
| 1991-01-04 | 910 | 910 | 910 | 910 | 1,000 | 827.27 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
