8158 ソーダニッカ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1986-12-25 | 570 | 570 | 565 | 570 | 19,000 | 518.18 |
| 1986-12-24 | 570 | 580 | 570 | 570 | 45,000 | 518.18 |
| 1986-12-23 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1986-12-22 | 589 | 589 | 589 | 589 | 4,000 | 535.46 |
| 1986-12-19 | 599 | 599 | 599 | 599 | 2,000 | 544.55 |
| 1986-12-17 | 629 | 629 | 629 | 629 | 1,000 | 571.82 |
| 1986-12-16 | 615 | 630 | 615 | 630 | 4,000 | 572.73 |
| 1986-12-09 | 635 | 635 | 635 | 635 | 3,000 | 577.27 |
| 1986-12-08 | 636 | 636 | 636 | 636 | 11,000 | 578.18 |
| 1986-12-06 | 629 | 629 | 629 | 629 | 23,000 | 571.82 |
| 1986-12-03 | 619 | 620 | 619 | 620 | 51,000 | 563.64 |
| 1986-11-29 | 629 | 629 | 629 | 629 | 1,000 | 571.82 |
| 1986-11-26 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1986-11-25 | 639 | 639 | 635 | 635 | 49,000 | 577.27 |
| 1986-11-22 | 620 | 620 | 620 | 620 | 5,000 | 563.64 |
| 1986-11-19 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1986-11-18 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1986-11-13 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1986-11-12 | 650 | 650 | 650 | 650 | 7,000 | 590.91 |
| 1986-11-11 | 665 | 680 | 664 | 670 | 29,000 | 609.09 |
| 1986-11-06 | 649 | 665 | 649 | 665 | 6,000 | 604.55 |
| 1986-11-05 | 660 | 669 | 660 | 669 | 5,000 | 608.18 |
| 1986-11-04 | 670 | 670 | 650 | 670 | 41,000 | 609.09 |
| 1986-11-01 | 639 | 669 | 638 | 669 | 34,000 | 608.18 |
| 1986-10-31 | 655 | 668 | 655 | 668 | 14,000 | 607.27 |
| 1986-10-30 | 639 | 644 | 639 | 639 | 6,000 | 580.91 |
| 1986-10-29 | 641 | 642 | 641 | 642 | 6,000 | 583.64 |
| 1986-10-28 | 650 | 654 | 641 | 654 | 30,000 | 594.55 |
| 1986-10-27 | 643 | 650 | 640 | 650 | 10,000 | 590.91 |
| 1986-10-25 | 655 | 655 | 645 | 653 | 10,000 | 593.64 |
| 1986-10-24 | 650 | 654 | 650 | 654 | 13,000 | 594.55 |
| 1986-10-23 | 655 | 660 | 650 | 660 | 31,000 | 600 |
| 1986-10-22 | 650 | 660 | 650 | 660 | 69,000 | 600 |
| 1986-10-21 | 643 | 650 | 630 | 650 | 11,000 | 590.91 |
| 1986-10-17 | 644 | 650 | 642 | 650 | 25,000 | 590.91 |
| 1986-10-16 | 630 | 644 | 630 | 644 | 3,000 | 585.46 |
| 1986-10-15 | 638 | 642 | 630 | 630 | 24,000 | 572.73 |
| 1986-10-14 | 620 | 640 | 620 | 640 | 31,000 | 581.82 |
| 1986-10-13 | 590 | 601 | 590 | 601 | 23,000 | 546.36 |
| 1986-10-09 | 600 | 600 | 600 | 600 | 24,000 | 545.46 |
| 1986-10-03 | 642 | 642 | 642 | 642 | 1,000 | 583.64 |
| 1986-10-02 | 645 | 645 | 645 | 645 | 13,000 | 586.36 |
| 1986-09-30 | 650 | 650 | 639 | 650 | 22,000 | 590.91 |
| 1986-09-29 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1986-09-27 | 637 | 637 | 636 | 636 | 5,000 | 578.18 |
| 1986-09-25 | 650 | 650 | 650 | 650 | 27,000 | 590.91 |
| 1986-09-24 | 640 | 650 | 640 | 650 | 13,000 | 590.91 |
| 1986-09-19 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1986-09-17 | 640 | 640 | 630 | 640 | 8,000 | 581.82 |
| 1986-09-16 | 650 | 660 | 650 | 660 | 38,000 | 600 |
| 1986-09-12 | 639 | 660 | 638 | 660 | 34,000 | 600 |
| 1986-09-11 | 640 | 640 | 640 | 640 | 14,000 | 581.82 |
| 1986-09-10 | 637 | 640 | 630 | 630 | 17,000 | 572.73 |
| 1986-09-09 | 600 | 640 | 600 | 640 | 9,000 | 581.82 |
| 1986-09-08 | 599 | 610 | 599 | 610 | 6,000 | 554.55 |
| 1986-09-05 | 599 | 600 | 590 | 600 | 12,000 | 545.46 |
| 1986-09-03 | 599 | 599 | 599 | 599 | 4,000 | 544.55 |
| 1986-09-02 | 600 | 600 | 600 | 600 | 8,000 | 545.46 |
| 1986-09-01 | 590 | 590 | 590 | 590 | 4,000 | 536.36 |
| 1986-08-30 | 590 | 590 | 590 | 590 | 4,000 | 536.36 |
| 1986-08-29 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1986-08-28 | 600 | 600 | 600 | 600 | 7,000 | 545.46 |
| 1986-08-27 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1986-08-26 | 600 | 600 | 600 | 600 | 7,000 | 545.46 |
| 1986-08-25 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1986-08-23 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 1986-08-22 | 590 | 590 | 590 | 590 | 11,000 | 536.36 |
| 1986-08-20 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1986-08-19 | 590 | 600 | 590 | 600 | 5,000 | 545.46 |
| 1986-08-18 | 601 | 607 | 600 | 600 | 7,000 | 545.46 |
| 1986-08-15 | 600 | 600 | 590 | 590 | 6,000 | 536.36 |
| 1986-08-14 | 617 | 617 | 613 | 613 | 3,000 | 557.27 |
| 1986-08-12 | 617 | 617 | 617 | 617 | 1,000 | 560.91 |
| 1986-08-11 | 616 | 616 | 616 | 616 | 1,000 | 560 |
| 1986-08-08 | 615 | 615 | 615 | 615 | 7,000 | 559.09 |
| 1986-08-05 | 612 | 612 | 612 | 612 | 2,000 | 556.36 |
| 1986-08-04 | 611 | 611 | 610 | 610 | 3,000 | 554.55 |
| 1986-08-02 | 610 | 610 | 610 | 610 | 2,000 | 554.55 |
| 1986-08-01 | 620 | 620 | 620 | 620 | 6,000 | 563.64 |
| 1986-07-31 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1986-07-30 | 651 | 651 | 631 | 631 | 9,000 | 573.64 |
| 1986-07-28 | 651 | 651 | 651 | 651 | 5,000 | 591.82 |
| 1986-07-26 | 651 | 651 | 651 | 651 | 1,000 | 591.82 |
| 1986-07-25 | 655 | 655 | 650 | 650 | 6,000 | 590.91 |
| 1986-07-24 | 650 | 650 | 650 | 650 | 23,000 | 590.91 |
| 1986-07-23 | 650 | 650 | 650 | 650 | 10,000 | 590.91 |
| 1986-07-21 | 651 | 651 | 650 | 650 | 11,000 | 590.91 |
| 1986-07-19 | 652 | 652 | 651 | 651 | 6,000 | 591.82 |
| 1986-07-18 | 660 | 660 | 650 | 651 | 6,000 | 591.82 |
| 1986-07-17 | 660 | 660 | 660 | 660 | 8,000 | 600 |
| 1986-07-15 | 661 | 670 | 660 | 670 | 10,000 | 609.09 |
| 1986-07-14 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
| 1986-07-11 | 675 | 675 | 670 | 670 | 7,000 | 609.09 |
| 1986-07-10 | 675 | 675 | 671 | 675 | 29,000 | 613.64 |
| 1986-07-09 | 676 | 676 | 676 | 676 | 3,000 | 614.55 |
| 1986-07-07 | 675 | 684 | 675 | 675 | 10,000 | 613.64 |
| 1986-07-05 | 680 | 680 | 675 | 676 | 20,000 | 614.55 |
| 1986-07-04 | 672 | 680 | 672 | 675 | 23,000 | 613.64 |
| 1986-07-03 | 660 | 670 | 658 | 662 | 82,000 | 601.82 |
| 1986-07-02 | 656 | 656 | 655 | 655 | 26,000 | 595.46 |
| 1986-07-01 | 655 | 655 | 655 | 655 | 5,000 | 595.46 |
| 1986-06-30 | 653 | 655 | 653 | 655 | 5,000 | 595.46 |
| 1986-06-27 | 653 | 653 | 652 | 652 | 5,000 | 592.73 |
| 1986-06-26 | 652 | 655 | 650 | 655 | 9,000 | 595.46 |
| 1986-06-25 | 655 | 655 | 650 | 650 | 42,000 | 590.91 |
| 1986-06-24 | 655 | 655 | 655 | 655 | 9,000 | 595.46 |
| 1986-06-23 | 655 | 655 | 650 | 650 | 4,000 | 590.91 |
| 1986-06-21 | 650 | 653 | 650 | 650 | 15,000 | 590.91 |
| 1986-06-20 | 650 | 653 | 650 | 653 | 20,000 | 593.64 |
| 1986-06-19 | 659 | 660 | 652 | 652 | 42,000 | 592.73 |
| 1986-06-18 | 651 | 659 | 650 | 659 | 6,000 | 599.09 |
| 1986-06-17 | 654 | 659 | 654 | 659 | 6,000 | 599.09 |
| 1986-06-16 | 646 | 655 | 646 | 654 | 9,000 | 594.55 |
| 1986-06-13 | 640 | 645 | 640 | 641 | 16,000 | 582.73 |
| 1986-06-12 | 637 | 637 | 637 | 637 | 5,000 | 579.09 |
| 1986-06-11 | 637 | 638 | 637 | 638 | 4,000 | 580 |
| 1986-06-10 | 636 | 638 | 636 | 638 | 2,000 | 580 |
| 1986-06-09 | 640 | 640 | 635 | 635 | 3,000 | 577.27 |
| 1986-06-07 | 636 | 640 | 635 | 635 | 3,000 | 577.27 |
| 1986-06-05 | 635 | 635 | 635 | 635 | 10,000 | 577.27 |
| 1986-06-04 | 636 | 636 | 635 | 635 | 19,000 | 577.27 |
| 1986-06-03 | 637 | 637 | 636 | 636 | 32,000 | 578.18 |
| 1986-06-02 | 636 | 636 | 635 | 635 | 10,000 | 577.27 |
| 1986-05-31 | 636 | 636 | 636 | 636 | 4,000 | 578.18 |
| 1986-05-30 | 636 | 636 | 635 | 635 | 18,000 | 577.27 |
| 1986-05-29 | 627 | 640 | 627 | 635 | 14,000 | 577.27 |
| 1986-05-28 | 635 | 635 | 623 | 635 | 29,000 | 577.27 |
| 1986-05-27 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1986-05-26 | 635 | 640 | 633 | 633 | 3,000 | 575.46 |
| 1986-05-23 | 635 | 635 | 635 | 635 | 18,000 | 577.27 |
| 1986-05-22 | 635 | 635 | 633 | 633 | 15,000 | 575.46 |
| 1986-05-21 | 634 | 635 | 633 | 635 | 13,000 | 577.27 |
| 1986-05-20 | 640 | 640 | 631 | 632 | 6,000 | 574.55 |
| 1986-05-19 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1986-05-17 | 630 | 630 | 630 | 630 | 3,000 | 572.73 |
| 1986-05-16 | 640 | 640 | 626 | 626 | 13,000 | 569.09 |
| 1986-05-15 | 625 | 640 | 625 | 640 | 5,000 | 581.82 |
| 1986-05-14 | 626 | 630 | 626 | 626 | 12,000 | 569.09 |
| 1986-05-13 | 630 | 630 | 626 | 626 | 3,000 | 569.09 |
| 1986-05-12 | 630 | 630 | 630 | 630 | 15,000 | 572.73 |
| 1986-05-09 | 635 | 635 | 624 | 625 | 8,000 | 568.18 |
| 1986-05-08 | 640 | 640 | 635 | 635 | 9,000 | 577.27 |
| 1986-05-07 | 649 | 649 | 640 | 640 | 3,000 | 581.82 |
| 1986-05-06 | 635 | 635 | 635 | 635 | 2,000 | 577.27 |
| 1986-05-02 | 655 | 655 | 655 | 655 | 7,000 | 595.46 |
| 1986-05-01 | 655 | 656 | 655 | 656 | 3,000 | 596.36 |
| 1986-04-30 | 665 | 665 | 655 | 655 | 8,000 | 595.46 |
| 1986-04-28 | 660 | 660 | 660 | 660 | 1,000 | 600 |
| 1986-04-26 | 665 | 666 | 665 | 665 | 14,000 | 604.55 |
| 1986-04-25 | 665 | 665 | 662 | 665 | 19,000 | 604.55 |
| 1986-04-24 | 661 | 665 | 661 | 661 | 24,000 | 600.91 |
| 1986-04-23 | 670 | 670 | 664 | 664 | 4,000 | 603.64 |
| 1986-04-22 | 665 | 665 | 665 | 665 | 18,000 | 604.55 |
| 1986-04-21 | 670 | 670 | 670 | 670 | 40,000 | 609.09 |
| 1986-04-19 | 658 | 670 | 658 | 670 | 32,000 | 609.09 |
| 1986-04-18 | 670 | 670 | 659 | 670 | 48,000 | 609.09 |
| 1986-04-17 | 656 | 670 | 656 | 670 | 21,000 | 609.09 |
| 1986-04-16 | 670 | 670 | 655 | 670 | 56,000 | 609.09 |
| 1986-04-15 | 665 | 670 | 665 | 670 | 12,000 | 609.09 |
| 1986-04-14 | 660 | 665 | 660 | 665 | 65,000 | 604.55 |
| 1986-04-11 | 660 | 660 | 660 | 660 | 21,000 | 600 |
| 1986-04-10 | 659 | 659 | 659 | 659 | 2,000 | 599.09 |
| 1986-04-09 | 660 | 660 | 660 | 660 | 1,000 | 600 |
| 1986-04-08 | 662 | 666 | 660 | 666 | 15,000 | 605.46 |
| 1986-04-05 | 682 | 682 | 682 | 682 | 2,000 | 620 |
| 1986-04-04 | 683 | 683 | 683 | 683 | 6,000 | 620.91 |
| 1986-04-02 | 684 | 684 | 684 | 684 | 4,000 | 621.82 |
| 1986-04-01 | 685 | 685 | 685 | 685 | 1,000 | 622.73 |
| 1986-03-31 | 685 | 685 | 685 | 685 | 2,000 | 622.73 |
| 1986-03-29 | 686 | 686 | 686 | 686 | 5,000 | 623.64 |
| 1986-03-28 | 656 | 656 | 656 | 656 | 5,000 | 596.36 |
| 1986-03-27 | 643 | 643 | 643 | 643 | 5,000 | 584.55 |
| 1986-03-26 | 750 | 750 | 720 | 745 | 116,000 | 588.93 |
| 1986-03-25 | 769 | 770 | 755 | 760 | 72,000 | 600.79 |
| 1986-03-24 | 770 | 775 | 764 | 764 | 181,000 | 603.95 |
| 1986-03-22 | 767 | 770 | 766 | 766 | 47,000 | 605.53 |
| 1986-03-20 | 766 | 770 | 765 | 766 | 166,000 | 605.53 |
| 1986-03-19 | 766 | 770 | 766 | 767 | 77,000 | 606.32 |
| 1986-03-18 | 760 | 770 | 760 | 769 | 59,000 | 607.91 |
| 1986-03-17 | 756 | 760 | 756 | 760 | 61,000 | 600.79 |
| 1986-03-15 | 770 | 770 | 755 | 755 | 72,000 | 596.84 |
| 1986-03-14 | 770 | 770 | 768 | 770 | 99,000 | 608.70 |
| 1986-03-13 | 768 | 770 | 768 | 770 | 106,000 | 608.70 |
| 1986-03-12 | 770 | 771 | 768 | 768 | 193,000 | 607.12 |
| 1986-03-11 | 770 | 770 | 760 | 768 | 269,000 | 607.12 |
| 1986-03-10 | 770 | 770 | 769 | 770 | 95,000 | 608.70 |
| 1986-03-07 | 770 | 774 | 762 | 770 | 166,000 | 608.70 |
| 1986-03-06 | 770 | 778 | 761 | 770 | 58,000 | 608.70 |
| 1986-03-05 | 775 | 782 | 770 | 778 | 110,000 | 615.02 |
| 1986-03-04 | 769 | 779 | 769 | 775 | 81,000 | 612.65 |
| 1986-03-03 | 770 | 770 | 759 | 759 | 76,000 | 600 |
| 1986-03-01 | 776 | 776 | 760 | 770 | 29,000 | 608.70 |
| 1986-02-28 | 778 | 780 | 776 | 776 | 116,000 | 613.44 |
| 1986-02-27 | 760 | 779 | 760 | 778 | 118,000 | 615.02 |
| 1986-02-26 | 751 | 760 | 750 | 760 | 200,000 | 600.79 |
| 1986-02-25 | 759 | 759 | 753 | 753 | 34,000 | 595.26 |
| 1986-02-24 | 765 | 765 | 751 | 751 | 67,000 | 593.68 |
| 1986-02-22 | 766 | 770 | 753 | 753 | 58,000 | 595.26 |
| 1986-02-21 | 779 | 779 | 765 | 766 | 90,000 | 605.53 |
| 1986-02-20 | 760 | 780 | 756 | 775 | 441,000 | 612.65 |
| 1986-02-19 | 750 | 755 | 750 | 750 | 176,000 | 592.89 |
| 1986-02-18 | 760 | 765 | 740 | 750 | 185,000 | 592.89 |
| 1986-02-17 | 721 | 778 | 715 | 760 | 640,000 | 600.79 |
| 1986-02-15 | 715 | 720 | 715 | 720 | 25,000 | 569.17 |
| 1986-02-14 | 715 | 726 | 715 | 715 | 80,000 | 565.22 |
| 1986-02-13 | 715 | 725 | 715 | 715 | 180,000 | 565.22 |
| 1986-02-12 | 719 | 725 | 710 | 710 | 89,000 | 561.27 |
| 1986-02-10 | 740 | 743 | 720 | 720 | 200,000 | 569.17 |
| 1986-02-07 | 720 | 750 | 710 | 740 | 1,319,000 | 584.98 |
| 1986-02-06 | 710 | 710 | 710 | 710 | 2,371,000 | 561.27 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
