8158 ソーダニッカ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,050 | 1,058 | 1,045 | 1,051 | 17,000 | 1,051 |
| 2025-05-15 | 1,055 | 1,064 | 1,048 | 1,055 | 16,700 | 1,055 |
| 2025-05-14 | 1,051 | 1,065 | 1,031 | 1,055 | 37,900 | 1,055 |
| 2025-05-13 | 1,056 | 1,059 | 1,048 | 1,051 | 19,100 | 1,051 |
| 2025-05-12 | 1,042 | 1,059 | 1,041 | 1,053 | 20,900 | 1,053 |
| 2025-05-09 | 1,022 | 1,043 | 1,016 | 1,042 | 29,200 | 1,042 |
| 2025-05-08 | 1,016 | 1,080 | 1,009 | 1,024 | 117,400 | 1,024 |
| 2025-05-07 | 1,007 | 1,026 | 1,005 | 1,022 | 25,600 | 1,022 |
| 2025-05-02 | 1,018 | 1,025 | 1,003 | 1,006 | 26,800 | 1,006 |
| 2025-05-01 | 1,029 | 1,034 | 1,016 | 1,017 | 21,300 | 1,017 |
| 2025-04-30 | 1,036 | 1,036 | 1,022 | 1,029 | 19,100 | 1,029 |
| 2025-04-28 | 1,042 | 1,044 | 1,028 | 1,041 | 47,200 | 1,041 |
| 2025-04-25 | 1,032 | 1,035 | 1,022 | 1,030 | 19,700 | 1,030 |
| 2025-04-24 | 1,049 | 1,049 | 1,026 | 1,032 | 18,100 | 1,032 |
| 2025-04-23 | 1,048 | 1,049 | 1,037 | 1,046 | 23,600 | 1,046 |
| 2025-04-22 | 1,021 | 1,033 | 1,021 | 1,026 | 15,200 | 1,026 |
| 2025-04-21 | 1,024 | 1,034 | 1,011 | 1,015 | 21,200 | 1,015 |
| 2025-04-18 | 992 | 1,024 | 992 | 1,024 | 36,100 | 1,024 |
| 2025-04-17 | 981 | 991 | 981 | 985 | 8,600 | 985 |
| 2025-04-16 | 982 | 990 | 975 | 981 | 25,800 | 981 |
| 2025-04-15 | 978 | 987 | 978 | 981 | 15,500 | 981 |
| 2025-04-14 | 980 | 987 | 970 | 981 | 31,600 | 981 |
| 2025-04-11 | 941 | 974 | 932 | 965 | 35,600 | 965 |
| 2025-04-10 | 984 | 988 | 967 | 986 | 51,500 | 986 |
| 2025-04-09 | 915 | 924 | 891 | 909 | 64,700 | 909 |
| 2025-04-08 | 887 | 942 | 887 | 930 | 48,700 | 930 |
| 2025-04-07 | 854 | 869 | 820 | 857 | 126,000 | 857 |
| 2025-04-04 | 980 | 982 | 903 | 919 | 131,600 | 919 |
| 2025-04-03 | 983 | 1,007 | 983 | 992 | 112,400 | 992 |
| 2025-04-02 | 1,026 | 1,028 | 1,014 | 1,028 | 53,700 | 1,028 |
| 2025-04-01 | 1,038 | 1,042 | 1,023 | 1,027 | 41,500 | 1,027 |
| 2025-03-31 | 1,066 | 1,069 | 1,030 | 1,030 | 102,900 | 1,030 |
| 2025-03-28 | 1,088 | 1,109 | 1,084 | 1,091 | 264,400 | 1,091 |
| 2025-03-27 | 1,104 | 1,116 | 1,100 | 1,116 | 488,300 | 1,116 |
| 2025-03-26 | 1,114 | 1,114 | 1,107 | 1,112 | 90,400 | 1,112 |
| 2025-03-25 | 1,125 | 1,125 | 1,104 | 1,109 | 121,800 | 1,109 |
| 2025-03-24 | 1,132 | 1,132 | 1,114 | 1,115 | 122,500 | 1,115 |
| 2025-03-21 | 1,130 | 1,144 | 1,124 | 1,128 | 74,600 | 1,128 |
| 2025-03-19 | 1,145 | 1,145 | 1,127 | 1,136 | 92,200 | 1,136 |
| 2025-03-18 | 1,130 | 1,148 | 1,129 | 1,143 | 59,000 | 1,143 |
| 2025-03-17 | 1,134 | 1,134 | 1,112 | 1,120 | 92,800 | 1,120 |
| 2025-03-14 | 1,111 | 1,127 | 1,102 | 1,120 | 114,500 | 1,120 |
| 2025-03-13 | 1,129 | 1,130 | 1,115 | 1,127 | 81,100 | 1,127 |
| 2025-03-12 | 1,112 | 1,132 | 1,112 | 1,130 | 57,000 | 1,130 |
| 2025-03-11 | 1,129 | 1,129 | 1,108 | 1,112 | 44,400 | 1,112 |
| 2025-03-10 | 1,146 | 1,150 | 1,134 | 1,134 | 72,700 | 1,134 |
| 2025-03-07 | 1,159 | 1,159 | 1,140 | 1,146 | 44,600 | 1,146 |
| 2025-03-06 | 1,157 | 1,171 | 1,157 | 1,167 | 32,400 | 1,167 |
| 2025-03-05 | 1,139 | 1,153 | 1,139 | 1,152 | 22,400 | 1,152 |
| 2025-03-04 | 1,138 | 1,152 | 1,124 | 1,140 | 23,200 | 1,140 |
| 2025-03-03 | 1,140 | 1,140 | 1,126 | 1,140 | 33,900 | 1,140 |
| 2025-02-28 | 1,110 | 1,125 | 1,102 | 1,119 | 30,200 | 1,119 |
| 2025-02-27 | 1,102 | 1,117 | 1,102 | 1,115 | 30,200 | 1,115 |
| 2025-02-26 | 1,107 | 1,109 | 1,098 | 1,104 | 54,200 | 1,104 |
| 2025-02-25 | 1,096 | 1,113 | 1,096 | 1,111 | 39,200 | 1,111 |
| 2025-02-21 | 1,104 | 1,120 | 1,098 | 1,105 | 73,600 | 1,105 |
| 2025-02-20 | 1,125 | 1,132 | 1,107 | 1,112 | 58,500 | 1,112 |
| 2025-02-19 | 1,143 | 1,144 | 1,127 | 1,127 | 25,800 | 1,127 |
| 2025-02-18 | 1,131 | 1,143 | 1,131 | 1,142 | 23,400 | 1,142 |
| 2025-02-17 | 1,133 | 1,141 | 1,133 | 1,135 | 12,900 | 1,135 |
| 2025-02-14 | 1,147 | 1,147 | 1,126 | 1,126 | 21,500 | 1,126 |
| 2025-02-13 | 1,133 | 1,142 | 1,127 | 1,142 | 24,600 | 1,142 |
| 2025-02-12 | 1,134 | 1,135 | 1,125 | 1,128 | 18,100 | 1,128 |
| 2025-02-10 | 1,141 | 1,142 | 1,124 | 1,125 | 40,500 | 1,125 |
| 2025-02-07 | 1,127 | 1,152 | 1,127 | 1,149 | 31,200 | 1,149 |
| 2025-02-06 | 1,102 | 1,190 | 1,102 | 1,135 | 169,300 | 1,135 |
| 2025-02-05 | 1,111 | 1,111 | 1,100 | 1,105 | 19,200 | 1,105 |
| 2025-02-04 | 1,118 | 1,118 | 1,096 | 1,096 | 22,700 | 1,096 |
| 2025-02-03 | 1,118 | 1,118 | 1,101 | 1,102 | 29,200 | 1,102 |
| 2025-01-31 | 1,150 | 1,150 | 1,123 | 1,125 | 28,600 | 1,125 |
| 2025-01-30 | 1,106 | 1,149 | 1,106 | 1,149 | 70,800 | 1,149 |
| 2025-01-29 | 1,103 | 1,109 | 1,098 | 1,103 | 48,100 | 1,103 |
| 2025-01-28 | 1,091 | 1,106 | 1,091 | 1,098 | 19,700 | 1,098 |
| 2025-01-27 | 1,093 | 1,101 | 1,087 | 1,097 | 25,400 | 1,097 |
| 2025-01-24 | 1,088 | 1,091 | 1,073 | 1,081 | 67,300 | 1,081 |
| 2025-01-23 | 1,098 | 1,098 | 1,087 | 1,088 | 48,500 | 1,088 |
| 2025-01-22 | 1,091 | 1,102 | 1,085 | 1,095 | 72,200 | 1,095 |
| 2025-01-21 | 1,099 | 1,104 | 1,083 | 1,085 | 88,200 | 1,085 |
| 2025-01-20 | 1,086 | 1,098 | 1,086 | 1,094 | 101,200 | 1,094 |
| 2025-01-17 | 1,082 | 1,091 | 1,078 | 1,083 | 81,100 | 1,083 |
| 2025-01-16 | 1,108 | 1,130 | 1,098 | 1,098 | 85,100 | 1,098 |
| 2025-01-15 | 1,094 | 1,113 | 1,086 | 1,101 | 52,100 | 1,101 |
| 2025-01-14 | 1,095 | 1,105 | 1,082 | 1,088 | 97,000 | 1,088 |
| 2025-01-10 | 1,105 | 1,115 | 1,095 | 1,095 | 126,100 | 1,095 |
| 2025-01-09 | 1,131 | 1,141 | 1,111 | 1,111 | 49,200 | 1,111 |
| 2025-01-08 | 1,130 | 1,142 | 1,130 | 1,131 | 24,700 | 1,131 |
| 2025-01-07 | 1,142 | 1,142 | 1,125 | 1,131 | 73,900 | 1,131 |
| 2025-01-06 | 1,152 | 1,153 | 1,130 | 1,130 | 88,100 | 1,130 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株