8158 ソーダニッカ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-12-27 | 523 | 523 | 523 | 523 | 6,000 | 523 |
| 1993-12-24 | 543 | 543 | 533 | 533 | 7,000 | 533 |
| 1993-12-22 | 503 | 523 | 503 | 523 | 12,000 | 523 |
| 1993-12-20 | 523 | 523 | 523 | 523 | 21,000 | 523 |
| 1993-12-17 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1993-12-16 | 523 | 523 | 523 | 523 | 6,000 | 523 |
| 1993-12-14 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 1993-12-10 | 498 | 517 | 498 | 517 | 6,000 | 517 |
| 1993-12-09 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1993-12-08 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 1993-12-07 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1993-12-03 | 495 | 496 | 495 | 496 | 5,000 | 496 |
| 1993-12-02 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-12-01 | 485 | 495 | 485 | 495 | 10,000 | 495 |
| 1993-11-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1993-11-26 | 510 | 516 | 505 | 505 | 39,000 | 505 |
| 1993-11-25 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1993-11-24 | 534 | 535 | 534 | 535 | 7,000 | 535 |
| 1993-11-22 | 539 | 539 | 539 | 539 | 5,000 | 539 |
| 1993-11-19 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1993-11-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-11-17 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1993-11-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1993-11-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-11-12 | 540 | 556 | 540 | 546 | 8,000 | 546 |
| 1993-11-11 | 550 | 550 | 545 | 546 | 7,000 | 546 |
| 1993-11-10 | 570 | 570 | 560 | 560 | 8,000 | 560 |
| 1993-11-09 | 584 | 584 | 580 | 580 | 8,000 | 580 |
| 1993-11-08 | 594 | 600 | 594 | 594 | 6,000 | 594 |
| 1993-11-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-11-04 | 611 | 611 | 611 | 611 | 7,000 | 611 |
| 1993-11-02 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1993-11-01 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-10-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-10-28 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 1993-10-26 | 625 | 625 | 621 | 621 | 20,000 | 621 |
| 1993-10-25 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 1993-10-22 | 659 | 659 | 659 | 659 | 3,000 | 659 |
| 1993-10-20 | 655 | 674 | 655 | 660 | 27,000 | 660 |
| 1993-10-18 | 625 | 626 | 625 | 625 | 53,000 | 625 |
| 1993-10-13 | 685 | 690 | 685 | 685 | 73,000 | 685 |
| 1993-10-12 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1993-10-08 | 679 | 685 | 679 | 685 | 39,000 | 685 |
| 1993-10-07 | 680 | 685 | 680 | 685 | 33,000 | 685 |
| 1993-10-06 | 671 | 671 | 670 | 670 | 14,000 | 670 |
| 1993-10-05 | 671 | 671 | 671 | 671 | 33,000 | 671 |
| 1993-10-04 | 641 | 641 | 641 | 641 | 7,000 | 641 |
| 1993-10-01 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 1993-09-30 | 618 | 623 | 618 | 623 | 20,000 | 623 |
| 1993-09-27 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1993-09-24 | 640 | 640 | 621 | 621 | 12,000 | 621 |
| 1993-09-22 | 621 | 621 | 620 | 620 | 12,000 | 620 |
| 1993-09-21 | 650 | 650 | 630 | 649 | 11,000 | 649 |
| 1993-09-20 | 640 | 675 | 640 | 670 | 51,000 | 670 |
| 1993-09-17 | 624 | 624 | 620 | 620 | 25,000 | 620 |
| 1993-09-16 | 651 | 651 | 631 | 631 | 7,000 | 631 |
| 1993-09-14 | 651 | 651 | 651 | 651 | 9,000 | 651 |
| 1993-09-13 | 650 | 650 | 640 | 650 | 9,000 | 650 |
| 1993-09-10 | 641 | 642 | 640 | 640 | 7,000 | 640 |
| 1993-09-09 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 1993-09-08 | 685 | 685 | 660 | 660 | 17,000 | 660 |
| 1993-09-07 | 674 | 685 | 674 | 685 | 39,000 | 685 |
| 1993-09-06 | 650 | 675 | 650 | 665 | 10,000 | 665 |
| 1993-09-03 | 627 | 630 | 627 | 630 | 7,000 | 630 |
| 1993-09-02 | 641 | 641 | 620 | 620 | 8,000 | 620 |
| 1993-09-01 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-08-31 | 666 | 666 | 649 | 650 | 19,000 | 650 |
| 1993-08-30 | 666 | 666 | 666 | 666 | 14,000 | 666 |
| 1993-08-27 | 655 | 660 | 655 | 660 | 33,000 | 660 |
| 1993-08-26 | 659 | 659 | 640 | 640 | 7,000 | 640 |
| 1993-08-25 | 660 | 661 | 660 | 661 | 6,000 | 661 |
| 1993-08-24 | 679 | 679 | 670 | 670 | 6,000 | 670 |
| 1993-08-23 | 680 | 682 | 675 | 675 | 16,000 | 675 |
| 1993-08-20 | 673 | 678 | 673 | 678 | 9,000 | 678 |
| 1993-08-19 | 672 | 685 | 670 | 679 | 24,000 | 679 |
| 1993-08-18 | 690 | 690 | 671 | 672 | 12,000 | 672 |
| 1993-08-17 | 675 | 680 | 675 | 680 | 15,000 | 680 |
| 1993-08-16 | 679 | 679 | 669 | 670 | 9,000 | 670 |
| 1993-08-13 | 701 | 701 | 680 | 684 | 35,000 | 684 |
| 1993-08-12 | 690 | 710 | 678 | 700 | 99,000 | 700 |
| 1993-08-11 | 632 | 688 | 630 | 688 | 99,000 | 688 |
| 1993-08-10 | 625 | 630 | 625 | 630 | 8,000 | 630 |
| 1993-08-09 | 644 | 644 | 633 | 633 | 100,000 | 633 |
| 1993-08-06 | 648 | 648 | 645 | 645 | 4,000 | 645 |
| 1993-08-05 | 649 | 649 | 638 | 648 | 17,000 | 648 |
| 1993-08-04 | 650 | 650 | 640 | 650 | 64,000 | 650 |
| 1993-08-03 | 610 | 650 | 602 | 650 | 72,000 | 650 |
| 1993-08-02 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1993-07-30 | 620 | 620 | 610 | 610 | 14,000 | 610 |
| 1993-07-29 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 1993-07-28 | 600 | 604 | 600 | 604 | 2,000 | 604 |
| 1993-07-27 | 603 | 603 | 603 | 603 | 11,000 | 603 |
| 1993-07-26 | 605 | 610 | 603 | 610 | 5,000 | 610 |
| 1993-07-23 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 1993-07-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1993-07-21 | 625 | 625 | 603 | 603 | 28,000 | 603 |
| 1993-07-20 | 633 | 633 | 633 | 633 | 30,000 | 633 |
| 1993-07-19 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1993-07-16 | 627 | 630 | 622 | 630 | 14,000 | 630 |
| 1993-07-15 | 621 | 630 | 621 | 630 | 7,000 | 630 |
| 1993-07-14 | 621 | 621 | 621 | 621 | 8,000 | 621 |
| 1993-07-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-07-09 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1993-07-08 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-07-07 | 600 | 610 | 600 | 600 | 6,000 | 600 |
| 1993-07-06 | 595 | 610 | 595 | 610 | 27,000 | 610 |
| 1993-07-05 | 610 | 610 | 605 | 605 | 7,000 | 605 |
| 1993-07-02 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1993-06-30 | 649 | 649 | 649 | 649 | 10,000 | 649 |
| 1993-06-29 | 615 | 615 | 611 | 611 | 2,000 | 611 |
| 1993-06-28 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1993-06-24 | 607 | 620 | 607 | 620 | 9,000 | 620 |
| 1993-06-23 | 600 | 610 | 600 | 606 | 3,000 | 606 |
| 1993-06-22 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1993-06-18 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 1993-06-17 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1993-06-11 | 720 | 730 | 710 | 730 | 19,000 | 730 |
| 1993-06-08 | 735 | 735 | 720 | 720 | 15,000 | 720 |
| 1993-06-07 | 720 | 735 | 710 | 725 | 43,000 | 725 |
| 1993-06-04 | 680 | 710 | 664 | 710 | 36,000 | 710 |
| 1993-06-03 | 700 | 700 | 680 | 681 | 18,000 | 681 |
| 1993-06-02 | 682 | 699 | 682 | 695 | 29,000 | 695 |
| 1993-06-01 | 699 | 700 | 679 | 680 | 31,000 | 680 |
| 1993-05-31 | 750 | 778 | 720 | 720 | 112,000 | 720 |
| 1993-05-28 | 700 | 754 | 700 | 747 | 177,000 | 747 |
| 1993-05-27 | 613 | 690 | 613 | 690 | 154,000 | 690 |
| 1993-05-26 | 577 | 622 | 577 | 622 | 33,000 | 622 |
| 1993-05-25 | 566 | 569 | 566 | 569 | 3,000 | 569 |
| 1993-05-24 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1993-05-21 | 562 | 562 | 553 | 560 | 13,000 | 560 |
| 1993-05-20 | 563 | 571 | 563 | 565 | 5,000 | 565 |
| 1993-05-19 | 580 | 580 | 571 | 571 | 5,000 | 571 |
| 1993-05-18 | 575 | 580 | 565 | 580 | 11,000 | 580 |
| 1993-05-17 | 567 | 570 | 567 | 570 | 7,000 | 570 |
| 1993-05-14 | 558 | 563 | 558 | 563 | 8,000 | 563 |
| 1993-05-13 | 580 | 580 | 557 | 557 | 25,000 | 557 |
| 1993-05-12 | 575 | 580 | 568 | 573 | 9,000 | 573 |
| 1993-05-11 | 550 | 570 | 550 | 565 | 14,000 | 565 |
| 1993-05-10 | 526 | 545 | 526 | 545 | 10,000 | 545 |
| 1993-05-07 | 505 | 520 | 505 | 520 | 10,000 | 520 |
| 1993-05-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1993-04-30 | 500 | 500 | 494 | 494 | 3,000 | 494 |
| 1993-04-28 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1993-04-27 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 1993-04-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-04-23 | 499 | 499 | 480 | 480 | 6,000 | 480 |
| 1993-04-22 | 500 | 505 | 490 | 490 | 5,000 | 490 |
| 1993-04-21 | 500 | 500 | 490 | 500 | 4,000 | 500 |
| 1993-04-20 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 1993-04-19 | 525 | 530 | 525 | 530 | 8,000 | 530 |
| 1993-04-16 | 487 | 524 | 487 | 515 | 19,000 | 515 |
| 1993-04-15 | 475 | 482 | 475 | 482 | 7,000 | 482 |
| 1993-04-14 | 480 | 480 | 475 | 475 | 13,000 | 475 |
| 1993-04-13 | 462 | 480 | 462 | 480 | 5,000 | 480 |
| 1993-04-09 | 460 | 461 | 455 | 461 | 13,000 | 461 |
| 1993-04-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-04-07 | 453 | 453 | 451 | 452 | 5,000 | 452 |
| 1993-04-06 | 448 | 452 | 448 | 451 | 9,000 | 451 |
| 1993-04-02 | 450 | 451 | 450 | 450 | 9,000 | 450 |
| 1993-04-01 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1993-03-31 | 452 | 452 | 450 | 450 | 6,000 | 450 |
| 1993-03-30 | 456 | 456 | 456 | 456 | 16,000 | 456 |
| 1993-03-29 | 453 | 460 | 453 | 460 | 2,000 | 460 |
| 1993-03-26 | 451 | 452 | 451 | 452 | 3,000 | 452 |
| 1993-03-25 | 450 | 452 | 450 | 452 | 5,000 | 452 |
| 1993-03-24 | 456 | 456 | 450 | 450 | 6,000 | 450 |
| 1993-03-23 | 449 | 449 | 440 | 441 | 3,000 | 441 |
| 1993-03-22 | 440 | 449 | 440 | 449 | 16,000 | 449 |
| 1993-03-19 | 430 | 441 | 430 | 441 | 12,000 | 441 |
| 1993-03-18 | 429 | 429 | 426 | 426 | 2,000 | 426 |
| 1993-03-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-03-15 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1993-03-12 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1993-03-09 | 421 | 423 | 421 | 423 | 6,000 | 423 |
| 1993-03-08 | 405 | 420 | 405 | 420 | 8,000 | 420 |
| 1993-03-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1993-03-03 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 1993-03-01 | 405 | 407 | 403 | 403 | 37,000 | 403 |
| 1993-02-26 | 399 | 403 | 399 | 403 | 10,000 | 403 |
| 1993-02-25 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 1993-02-24 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1993-02-23 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 1993-02-22 | 410 | 410 | 408 | 408 | 4,000 | 408 |
| 1993-02-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-02-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1993-02-12 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1993-02-10 | 415 | 415 | 411 | 411 | 3,000 | 411 |
| 1993-02-09 | 415 | 416 | 415 | 416 | 9,000 | 416 |
| 1993-02-08 | 416 | 416 | 415 | 415 | 7,000 | 415 |
| 1993-02-05 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1993-02-04 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1993-02-03 | 418 | 418 | 410 | 410 | 3,000 | 410 |
| 1993-02-02 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1993-01-29 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1993-01-28 | 415 | 415 | 415 | 415 | 10,000 | 415 |
| 1993-01-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-01-22 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1993-01-20 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 1993-01-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-01-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-01-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
