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
1987-12-286106156056055,000550
1987-12-266206206156154,000559.09
1987-12-2565565561061017,000554.55
1987-12-246606606506606,000600
1987-12-2364065064065014,000590.91
1987-12-226406406406405,000581.82
1987-12-216406406406403,000581.82
1987-12-186306406306403,000581.82
1987-12-1762863062863029,000572.73
1987-12-1662062562062516,000568.18
1987-12-1562162462062013,000563.64
1987-12-106016016016013,000546.36
1987-12-0962062062062017,000563.64
1987-12-0860660660060017,000545.46
1987-12-076006005965967,000541.82
1987-12-055925935925933,000539.09
1987-12-045905905905904,000536.36
1987-12-0360560558058026,000527.27
1987-12-026006005815855,000531.82
1987-12-015995995885986,000543.64
1987-11-306256256016019,000546.36
1987-11-286256256256251,000568.18
1987-11-276156156156157,000559.09
1987-11-2662063661163540,000577.27
1987-11-256156316156165,000560
1987-11-246346356346359,000577.27
1987-11-2060963560563513,000577.27
1987-11-1962062061061011,000554.55
1987-11-1862664058058094,000527.27
1987-11-17601652601648140,000589.09
1987-11-16560580550572143,000520
1987-11-1356156655055074,000500
1987-11-1255056055055670,000505.46
1987-11-1155956155555510,000504.55
1987-11-095995995995995,000544.55
1987-11-0760060060060010,000545.46
1987-11-0661361560060314,000548.18
1987-11-056306306116118,000555.46
1987-11-026406406406403,000581.82
1987-10-306506506506502,000590.91
1987-10-296506506506505,000590.91
1987-10-237097097007009,000636.36
1987-10-227027117017104,000645.46
1987-10-217017027007004,000636.36
1987-10-197557557457452,000677.27
1987-10-167657657657652,000695.46
1987-10-157807807807802,000709.09
1987-10-137907907807806,000709.09
1987-10-127907907907901,000718.18
1987-10-0980080078078011,000709.09
1987-10-088308308308301,000754.55
1987-10-0784986083083034,000754.55
1987-10-0677086077086092,000781.82
1987-10-0573077073077086,000700
1987-10-037257307257307,000663.64
1987-10-0272172572072511,000659.09
1987-10-017217217207202,000654.55
1987-09-307207207207203,000654.55
1987-09-267057057057051,000640.91
1987-09-257007117007009,000636.36
1987-09-227407407407403,000672.73
1987-09-2174074074074010,000672.73
1987-09-1873675073075027,000681.82
1987-09-177067067067069,000641.82
1987-09-167017027017026,000638.18
1987-09-1470070270070012,000636.36
1987-09-117017057017054,000640.91
1987-09-1072072070070010,000636.36
1987-09-0972073072072017,000654.55
1987-09-0874574673673611,000669.09
1987-09-077657657657652,000695.46
1987-09-047757757757751,000704.55
1987-09-0281581581081023,000736.36
1987-09-018008008008001,000727.27
1987-08-3181081080080011,000727.27
1987-08-2880081080081038,000736.36
1987-08-278018108008008,000727.27
1987-08-2681081081081010,000736.36
1987-08-258108108108102,000736.36
1987-08-248108108108106,000736.36
1987-08-218108108108106,000736.36
1987-08-2079080079080016,000727.27
1987-08-188008008008005,000727.27
1987-08-1781081081081010,000736.36
1987-08-1482082081082013,000745.46
1987-08-138208208208207,000745.46
1987-08-1280081079981020,000736.36
1987-08-1179980079980012,000727.27
1987-08-0780980980980913,000735.46
1987-08-0680082080080017,000727.27
1987-08-058178178178172,000742.73
1987-08-0482082081782045,000745.46
1987-08-0382482579980524,000731.82
1987-08-0188188185085514,000777.27
1987-07-3188194088190093,000818.18
1987-07-30840879829871157,000791.82
1987-07-29778830778830212,000754.55
1987-07-2874977074777084,000700
1987-07-2775075174575042,000681.82
1987-07-2571578071578097,000709.09
1987-07-24670704670704215,000640
1987-07-23650679650670110,000609.09
1987-07-2263864063864011,000581.82
1987-07-2163963963563811,000580
1987-07-2064064063964010,000581.82
1987-07-176446446406407,000581.82
1987-07-1663964063964012,000581.82
1987-07-156406406406405,000581.82
1987-07-1464064064064013,000581.82
1987-07-1364064063464016,000581.82
1987-07-096406406406406,000581.82
1987-07-0863064063064019,000581.82
1987-07-076356406316405,000581.82
1987-07-0664064064064013,000581.82
1987-07-0464865964064060,000581.82
1987-07-036506596496499,000590
1987-07-026206256206257,000568.18
1987-07-016216216216211,000564.55
1987-06-296506506406404,000581.82
1987-06-266506606496604,000600
1987-06-2565066065066011,000600
1987-06-2462865062565014,000590.91
1987-06-236286286286282,000570.91
1987-06-2263963963963913,000580.91
1987-06-196396396396391,000580.91
1987-06-186406406406401,000581.82
1987-06-166286286286285,000570.91
1987-06-156286286286282,000570.91
1987-06-116206286206284,000570.91
1987-06-1060360360360310,000548.18
1987-06-0961962060060025,000545.46
1987-06-0860261960261910,000562.73
1987-06-066006006006004,000545.46
1987-06-056026026006004,000545.46
1987-06-046026026026021,000547.27
1987-06-036006016006012,000546.36
1987-06-026006005995993,000544.55
1987-06-015995995995991,000544.55
1987-05-306006006006001,000545.46
1987-05-296006006006001,000545.46
1987-05-285846005846002,000545.46
1987-05-275855855845842,000530.91
1987-05-266006005855852,000531.82
1987-05-256006006006003,000545.46
1987-05-225856005856006,000545.46
1987-05-215855855855855,000531.82
1987-05-136006196006195,000562.73
1987-05-086086206086203,000563.64
1987-05-026286286286283,000570.91
1987-04-286296296296291,000571.82
1987-04-276206306206305,000572.73
1987-04-256306306306305,000572.73
1987-04-246306336306307,000572.73
1987-04-236306306306304,000572.73
1987-04-226106106106104,000554.55
1987-04-216206206206207,000563.64
1987-04-206196296196299,000571.82
1987-04-176296296296291,000571.82
1987-04-166306306306303,000572.73
1987-04-156006206006207,000563.64
1987-04-146006005905902,000536.36
1987-04-1359060059060016,000545.46
1987-04-105906005906007,000545.46
1987-04-096006005996008,000545.46
1987-04-0860060060060043,000545.46
1987-04-076006106006107,000554.55
1987-04-016306306306301,000572.73
1987-03-3161563061563023,000572.73
1987-03-3061561561561510,000559.09
1987-03-266116116116111,000555.46
1987-03-2560060060060013,000545.46
1987-03-2361561561161142,000555.46
1987-03-2061561561561513,000559.09
1987-03-1961561561561524,000559.09
1987-03-1861561561561515,000559.09
1987-03-1761561561561512,000559.09
1987-03-166156156156153,000559.09
1987-03-136156156156158,000559.09
1987-03-1261061061061013,000554.55
1987-03-105906105906105,000554.55
1987-03-096006006006002,000545.46
1987-03-066106106006006,000545.46
1987-03-046106116106115,000555.46
1987-03-0361163061161132,000555.46
1987-03-026106106106101,000554.55
1987-02-286006106006106,000554.55
1987-02-26610630610610115,000554.55
1987-02-256196196196192,000562.73
1987-02-245996105996104,000554.55
1987-02-236096096096092,000553.64
1987-02-176196196196192,000562.73
1987-02-126106106106103,000554.55
1987-02-106106206106105,000554.55
1987-02-0560060060060011,000545.46
1987-02-0460060060060015,000545.46
1987-02-036206206206205,000563.64
1987-01-316206206206205,000563.64
1987-01-246306306206205,000563.64
1987-01-2259562059562015,000563.64
1987-01-1658958958958911,000535.46
1987-01-135905905905901,000536.36
1987-01-125905905905903,000536.36
1987-01-086006006006006,000545.46
1987-01-055705705695692,000517.27

分割・併合履歴 : [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株