8158 ソーダニッカ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 845 | 850 | 845 | 850 | 19,000 | 772.73 |
| 1988-12-27 | 835 | 835 | 835 | 835 | 3,000 | 759.09 |
| 1988-12-24 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 1988-12-23 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1988-12-22 | 820 | 840 | 820 | 840 | 7,000 | 763.64 |
| 1988-12-21 | 825 | 830 | 825 | 830 | 8,000 | 754.55 |
| 1988-12-20 | 821 | 825 | 821 | 825 | 3,000 | 750 |
| 1988-12-19 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1988-12-16 | 854 | 855 | 840 | 840 | 16,000 | 763.64 |
| 1988-12-15 | 854 | 854 | 854 | 854 | 2,000 | 776.36 |
| 1988-12-14 | 855 | 855 | 855 | 855 | 5,000 | 777.27 |
| 1988-12-13 | 850 | 850 | 847 | 850 | 7,000 | 772.73 |
| 1988-12-12 | 864 | 864 | 856 | 860 | 18,000 | 781.82 |
| 1988-12-09 | 840 | 865 | 840 | 864 | 31,000 | 785.46 |
| 1988-12-08 | 850 | 850 | 831 | 850 | 41,000 | 772.73 |
| 1988-12-07 | 821 | 846 | 815 | 830 | 32,000 | 754.55 |
| 1988-12-06 | 805 | 820 | 805 | 815 | 42,000 | 740.91 |
| 1988-12-05 | 800 | 807 | 800 | 805 | 20,000 | 731.82 |
| 1988-12-02 | 785 | 800 | 785 | 800 | 9,000 | 727.27 |
| 1988-12-01 | 785 | 785 | 785 | 785 | 1,000 | 713.64 |
| 1988-11-30 | 790 | 790 | 780 | 780 | 11,000 | 709.09 |
| 1988-11-29 | 781 | 800 | 781 | 790 | 13,000 | 718.18 |
| 1988-11-28 | 781 | 790 | 781 | 790 | 4,000 | 718.18 |
| 1988-11-26 | 780 | 780 | 780 | 780 | 3,000 | 709.09 |
| 1988-11-25 | 785 | 785 | 780 | 780 | 12,000 | 709.09 |
| 1988-11-24 | 785 | 785 | 785 | 785 | 8,000 | 713.64 |
| 1988-11-22 | 785 | 790 | 785 | 785 | 8,000 | 713.64 |
| 1988-11-21 | 780 | 790 | 780 | 790 | 3,000 | 718.18 |
| 1988-11-18 | 780 | 790 | 780 | 790 | 3,000 | 718.18 |
| 1988-11-17 | 791 | 796 | 780 | 780 | 4,000 | 709.09 |
| 1988-11-16 | 790 | 790 | 790 | 790 | 3,000 | 718.18 |
| 1988-11-15 | 795 | 796 | 795 | 796 | 4,000 | 723.64 |
| 1988-11-14 | 780 | 794 | 780 | 794 | 12,000 | 721.82 |
| 1988-11-11 | 780 | 780 | 780 | 780 | 3,000 | 709.09 |
| 1988-11-10 | 770 | 787 | 770 | 787 | 4,000 | 715.46 |
| 1988-11-09 | 768 | 770 | 768 | 770 | 3,000 | 700 |
| 1988-11-08 | 765 | 765 | 765 | 765 | 4,000 | 695.46 |
| 1988-11-07 | 760 | 760 | 760 | 760 | 2,000 | 690.91 |
| 1988-11-05 | 756 | 765 | 755 | 765 | 4,000 | 695.46 |
| 1988-11-04 | 755 | 755 | 755 | 755 | 1,000 | 686.36 |
| 1988-11-02 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1988-11-01 | 785 | 799 | 780 | 780 | 9,000 | 709.09 |
| 1988-10-29 | 786 | 786 | 786 | 786 | 2,000 | 714.55 |
| 1988-10-28 | 766 | 776 | 766 | 776 | 3,000 | 705.46 |
| 1988-10-27 | 797 | 798 | 796 | 796 | 7,000 | 723.64 |
| 1988-10-25 | 799 | 799 | 799 | 799 | 3,000 | 726.36 |
| 1988-10-22 | 780 | 799 | 780 | 799 | 2,000 | 726.36 |
| 1988-10-20 | 786 | 800 | 786 | 800 | 3,000 | 727.27 |
| 1988-10-18 | 780 | 806 | 780 | 806 | 8,000 | 732.73 |
| 1988-10-17 | 793 | 800 | 793 | 800 | 4,000 | 727.27 |
| 1988-10-14 | 803 | 803 | 803 | 803 | 6,000 | 730 |
| 1988-10-12 | 798 | 805 | 798 | 805 | 7,000 | 731.82 |
| 1988-10-07 | 808 | 808 | 808 | 808 | 5,000 | 734.55 |
| 1988-10-06 | 810 | 810 | 810 | 810 | 10,000 | 736.36 |
| 1988-10-04 | 806 | 810 | 806 | 806 | 13,000 | 732.73 |
| 1988-10-03 | 806 | 806 | 806 | 806 | 1,000 | 732.73 |
| 1988-09-29 | 735 | 736 | 735 | 736 | 3,000 | 669.09 |
| 1988-09-26 | 752 | 765 | 752 | 765 | 5,000 | 695.46 |
| 1988-09-24 | 762 | 762 | 762 | 762 | 1,000 | 692.73 |
| 1988-09-21 | 761 | 761 | 761 | 761 | 1,000 | 691.82 |
| 1988-09-20 | 760 | 760 | 760 | 760 | 2,000 | 690.91 |
| 1988-09-19 | 760 | 760 | 760 | 760 | 5,000 | 690.91 |
| 1988-09-16 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1988-09-13 | 792 | 792 | 792 | 792 | 1,000 | 720 |
| 1988-09-12 | 809 | 809 | 809 | 809 | 1,000 | 735.46 |
| 1988-09-08 | 804 | 804 | 804 | 804 | 1,000 | 730.91 |
| 1988-09-07 | 810 | 810 | 800 | 805 | 4,000 | 731.82 |
| 1988-09-06 | 800 | 800 | 800 | 800 | 5,000 | 727.27 |
| 1988-09-02 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 1988-09-01 | 810 | 810 | 790 | 810 | 38,000 | 736.36 |
| 1988-08-31 | 810 | 810 | 809 | 810 | 4,000 | 736.36 |
| 1988-08-30 | 810 | 820 | 810 | 810 | 29,000 | 736.36 |
| 1988-08-29 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1988-08-27 | 815 | 815 | 800 | 800 | 17,000 | 727.27 |
| 1988-08-26 | 805 | 810 | 805 | 810 | 12,000 | 736.36 |
| 1988-08-25 | 806 | 808 | 800 | 805 | 17,000 | 731.82 |
| 1988-08-24 | 800 | 805 | 800 | 805 | 3,000 | 731.82 |
| 1988-08-23 | 781 | 782 | 781 | 781 | 5,000 | 710 |
| 1988-08-18 | 780 | 780 | 780 | 780 | 3,000 | 709.09 |
| 1988-08-16 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1988-08-12 | 800 | 800 | 800 | 800 | 7,000 | 727.27 |
| 1988-08-11 | 800 | 809 | 800 | 800 | 6,000 | 727.27 |
| 1988-08-10 | 809 | 809 | 809 | 809 | 2,000 | 735.46 |
| 1988-08-09 | 802 | 802 | 802 | 802 | 1,000 | 729.09 |
| 1988-08-08 | 810 | 810 | 810 | 810 | 3,000 | 736.36 |
| 1988-08-04 | 818 | 819 | 800 | 800 | 13,000 | 727.27 |
| 1988-08-03 | 815 | 815 | 805 | 810 | 10,000 | 736.36 |
| 1988-08-02 | 819 | 819 | 808 | 808 | 11,000 | 734.55 |
| 1988-08-01 | 820 | 820 | 819 | 819 | 13,000 | 744.55 |
| 1988-07-30 | 819 | 819 | 819 | 819 | 2,000 | 744.55 |
| 1988-07-29 | 810 | 820 | 810 | 820 | 35,000 | 745.46 |
| 1988-07-28 | 815 | 818 | 815 | 818 | 2,000 | 743.64 |
| 1988-07-27 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1988-07-26 | 800 | 810 | 800 | 810 | 4,000 | 736.36 |
| 1988-07-25 | 780 | 790 | 780 | 790 | 5,000 | 718.18 |
| 1988-07-22 | 790 | 790 | 780 | 780 | 3,000 | 709.09 |
| 1988-07-21 | 791 | 791 | 791 | 791 | 3,000 | 719.09 |
| 1988-07-20 | 791 | 791 | 791 | 791 | 5,000 | 719.09 |
| 1988-07-19 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 1988-07-18 | 790 | 793 | 790 | 793 | 3,000 | 720.91 |
| 1988-07-14 | 800 | 800 | 800 | 800 | 4,000 | 727.27 |
| 1988-07-13 | 819 | 819 | 819 | 819 | 1,000 | 744.55 |
| 1988-07-12 | 820 | 820 | 820 | 820 | 10,000 | 745.46 |
| 1988-07-11 | 830 | 830 | 820 | 820 | 4,000 | 745.46 |
| 1988-07-08 | 830 | 830 | 820 | 830 | 9,000 | 754.55 |
| 1988-07-07 | 820 | 830 | 820 | 830 | 8,000 | 754.55 |
| 1988-07-06 | 820 | 820 | 820 | 820 | 4,000 | 745.46 |
| 1988-07-05 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1988-07-01 | 811 | 811 | 800 | 801 | 7,000 | 728.18 |
| 1988-06-30 | 820 | 820 | 810 | 810 | 15,000 | 736.36 |
| 1988-06-29 | 825 | 825 | 820 | 820 | 23,000 | 745.46 |
| 1988-06-28 | 825 | 825 | 800 | 824 | 7,000 | 749.09 |
| 1988-06-27 | 826 | 826 | 820 | 825 | 11,000 | 750 |
| 1988-06-25 | 840 | 840 | 820 | 820 | 12,000 | 745.46 |
| 1988-06-24 | 840 | 841 | 820 | 820 | 53,000 | 745.46 |
| 1988-06-23 | 850 | 850 | 845 | 845 | 22,000 | 768.18 |
| 1988-06-22 | 850 | 850 | 850 | 850 | 16,000 | 772.73 |
| 1988-06-21 | 860 | 860 | 840 | 850 | 50,000 | 772.73 |
| 1988-06-20 | 860 | 860 | 860 | 860 | 20,000 | 781.82 |
| 1988-06-17 | 840 | 851 | 840 | 850 | 11,000 | 772.73 |
| 1988-06-16 | 851 | 852 | 841 | 841 | 26,000 | 764.55 |
| 1988-06-15 | 850 | 850 | 847 | 847 | 29,000 | 770 |
| 1988-06-14 | 830 | 830 | 825 | 830 | 11,000 | 754.55 |
| 1988-06-13 | 826 | 831 | 826 | 827 | 13,000 | 751.82 |
| 1988-06-09 | 819 | 819 | 805 | 810 | 8,000 | 736.36 |
| 1988-06-08 | 820 | 821 | 820 | 820 | 9,000 | 745.46 |
| 1988-06-07 | 820 | 820 | 805 | 805 | 13,000 | 731.82 |
| 1988-06-06 | 820 | 830 | 820 | 830 | 7,000 | 754.55 |
| 1988-06-04 | 810 | 820 | 810 | 820 | 10,000 | 745.46 |
| 1988-06-03 | 820 | 820 | 818 | 818 | 6,000 | 743.64 |
| 1988-06-02 | 815 | 825 | 815 | 825 | 5,000 | 750 |
| 1988-06-01 | 830 | 830 | 805 | 805 | 18,000 | 731.82 |
| 1988-05-31 | 826 | 826 | 815 | 826 | 10,000 | 750.91 |
| 1988-05-30 | 815 | 826 | 815 | 826 | 10,000 | 750.91 |
| 1988-05-28 | 816 | 816 | 815 | 815 | 13,000 | 740.91 |
| 1988-05-27 | 820 | 820 | 810 | 810 | 8,000 | 736.36 |
| 1988-05-26 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1988-05-25 | 820 | 820 | 812 | 816 | 16,000 | 741.82 |
| 1988-05-24 | 801 | 801 | 801 | 801 | 6,000 | 728.18 |
| 1988-05-23 | 850 | 850 | 844 | 844 | 7,000 | 767.27 |
| 1988-05-20 | 826 | 849 | 826 | 845 | 30,000 | 768.18 |
| 1988-05-19 | 815 | 827 | 815 | 825 | 60,000 | 750 |
| 1988-05-18 | 810 | 810 | 800 | 800 | 10,000 | 727.27 |
| 1988-05-17 | 810 | 811 | 800 | 810 | 42,000 | 736.36 |
| 1988-05-16 | 810 | 810 | 805 | 810 | 10,000 | 736.36 |
| 1988-05-13 | 801 | 801 | 801 | 801 | 3,000 | 728.18 |
| 1988-05-12 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1988-05-11 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1988-05-10 | 799 | 810 | 799 | 800 | 12,000 | 727.27 |
| 1988-05-09 | 800 | 801 | 800 | 800 | 8,000 | 727.27 |
| 1988-05-06 | 810 | 810 | 800 | 800 | 19,000 | 727.27 |
| 1988-05-02 | 808 | 810 | 808 | 810 | 2,000 | 736.36 |
| 1988-04-30 | 819 | 819 | 815 | 815 | 2,000 | 740.91 |
| 1988-04-28 | 810 | 819 | 810 | 810 | 36,000 | 736.36 |
| 1988-04-27 | 802 | 815 | 802 | 810 | 27,000 | 736.36 |
| 1988-04-26 | 795 | 802 | 790 | 802 | 8,000 | 729.09 |
| 1988-04-25 | 800 | 800 | 795 | 795 | 10,000 | 722.73 |
| 1988-04-23 | 783 | 786 | 783 | 786 | 6,000 | 714.55 |
| 1988-04-22 | 778 | 780 | 776 | 780 | 27,000 | 709.09 |
| 1988-04-21 | 770 | 777 | 766 | 777 | 7,000 | 706.36 |
| 1988-04-20 | 752 | 777 | 752 | 777 | 14,000 | 706.36 |
| 1988-04-19 | 771 | 771 | 750 | 750 | 12,000 | 681.82 |
| 1988-04-18 | 770 | 770 | 769 | 770 | 15,000 | 700 |
| 1988-04-15 | 771 | 775 | 769 | 769 | 9,000 | 699.09 |
| 1988-04-14 | 770 | 775 | 770 | 775 | 8,000 | 704.55 |
| 1988-04-13 | 781 | 781 | 770 | 775 | 10,000 | 704.55 |
| 1988-04-12 | 780 | 780 | 771 | 775 | 6,000 | 704.55 |
| 1988-04-11 | 785 | 785 | 779 | 779 | 4,000 | 708.18 |
| 1988-04-08 | 780 | 785 | 780 | 785 | 8,000 | 713.64 |
| 1988-04-07 | 800 | 800 | 790 | 790 | 3,000 | 718.18 |
| 1988-04-06 | 790 | 790 | 790 | 790 | 3,000 | 718.18 |
| 1988-04-05 | 790 | 790 | 780 | 780 | 8,000 | 709.09 |
| 1988-04-04 | 802 | 803 | 800 | 800 | 5,000 | 727.27 |
| 1988-04-01 | 800 | 803 | 800 | 803 | 9,000 | 730 |
| 1988-03-31 | 800 | 805 | 800 | 805 | 3,000 | 731.82 |
| 1988-03-30 | 800 | 810 | 800 | 810 | 14,000 | 736.36 |
| 1988-03-29 | 790 | 794 | 790 | 794 | 13,000 | 721.82 |
| 1988-03-28 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1988-03-26 | 785 | 790 | 780 | 790 | 8,000 | 718.18 |
| 1988-03-25 | 801 | 801 | 790 | 790 | 7,000 | 718.18 |
| 1988-03-24 | 790 | 800 | 790 | 800 | 11,000 | 727.27 |
| 1988-03-23 | 790 | 790 | 790 | 790 | 5,000 | 718.18 |
| 1988-03-22 | 800 | 800 | 790 | 790 | 3,000 | 718.18 |
| 1988-03-18 | 800 | 800 | 800 | 800 | 4,000 | 727.27 |
| 1988-03-17 | 790 | 790 | 790 | 790 | 9,000 | 718.18 |
| 1988-03-16 | 809 | 809 | 800 | 800 | 6,000 | 727.27 |
| 1988-03-15 | 813 | 813 | 789 | 800 | 11,000 | 727.27 |
| 1988-03-14 | 815 | 815 | 810 | 813 | 9,000 | 739.09 |
| 1988-03-11 | 819 | 819 | 814 | 814 | 14,000 | 740 |
| 1988-03-10 | 796 | 796 | 780 | 780 | 7,000 | 709.09 |
| 1988-03-09 | 797 | 797 | 790 | 796 | 12,000 | 723.64 |
| 1988-03-08 | 800 | 810 | 796 | 796 | 22,000 | 723.64 |
| 1988-03-07 | 800 | 820 | 800 | 810 | 44,000 | 736.36 |
| 1988-03-05 | 791 | 791 | 791 | 791 | 2,000 | 719.09 |
| 1988-03-04 | 780 | 790 | 780 | 790 | 8,000 | 718.18 |
| 1988-03-03 | 799 | 800 | 780 | 780 | 10,000 | 709.09 |
| 1988-03-02 | 801 | 810 | 800 | 800 | 12,000 | 727.27 |
| 1988-03-01 | 801 | 801 | 799 | 800 | 7,000 | 727.27 |
| 1988-02-29 | 800 | 801 | 800 | 801 | 5,000 | 728.18 |
| 1988-02-27 | 800 | 800 | 780 | 780 | 5,000 | 709.09 |
| 1988-02-26 | 792 | 801 | 785 | 800 | 10,000 | 727.27 |
| 1988-02-25 | 810 | 810 | 790 | 791 | 9,000 | 719.09 |
| 1988-02-24 | 820 | 829 | 810 | 810 | 16,000 | 736.36 |
| 1988-02-23 | 816 | 816 | 790 | 790 | 12,000 | 718.18 |
| 1988-02-22 | 800 | 830 | 800 | 816 | 27,000 | 741.82 |
| 1988-02-19 | 810 | 820 | 800 | 800 | 13,000 | 727.27 |
| 1988-02-18 | 806 | 806 | 806 | 806 | 4,000 | 732.73 |
| 1988-02-17 | 770 | 830 | 765 | 830 | 31,000 | 754.55 |
| 1988-02-16 | 769 | 770 | 769 | 770 | 25,000 | 700 |
| 1988-02-12 | 820 | 841 | 810 | 841 | 38,000 | 764.55 |
| 1988-02-10 | 850 | 850 | 815 | 830 | 67,000 | 754.55 |
| 1988-02-09 | 890 | 906 | 879 | 880 | 218,000 | 800 |
| 1988-02-08 | 828 | 890 | 814 | 890 | 292,000 | 809.09 |
| 1988-02-06 | 771 | 830 | 771 | 830 | 166,000 | 754.55 |
| 1988-02-05 | 698 | 754 | 698 | 754 | 81,000 | 685.46 |
| 1988-02-04 | 719 | 720 | 688 | 688 | 32,000 | 625.46 |
| 1988-02-03 | 714 | 725 | 710 | 710 | 32,000 | 645.46 |
| 1988-02-02 | 729 | 740 | 701 | 715 | 69,000 | 650 |
| 1988-02-01 | 705 | 748 | 705 | 748 | 52,000 | 680 |
| 1988-01-30 | 685 | 695 | 680 | 695 | 27,000 | 631.82 |
| 1988-01-29 | 671 | 680 | 671 | 680 | 13,000 | 618.18 |
| 1988-01-28 | 680 | 680 | 670 | 670 | 18,000 | 609.09 |
| 1988-01-27 | 660 | 680 | 650 | 680 | 34,000 | 618.18 |
| 1988-01-26 | 670 | 670 | 650 | 650 | 24,000 | 590.91 |
| 1988-01-25 | 638 | 650 | 638 | 650 | 18,000 | 590.91 |
| 1988-01-23 | 638 | 638 | 635 | 635 | 5,000 | 577.27 |
| 1988-01-22 | 624 | 638 | 623 | 638 | 6,000 | 580 |
| 1988-01-21 | 630 | 640 | 620 | 620 | 14,000 | 563.64 |
| 1988-01-18 | 629 | 640 | 623 | 623 | 19,000 | 566.36 |
| 1988-01-14 | 620 | 620 | 620 | 620 | 3,000 | 563.64 |
| 1988-01-13 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1988-01-12 | 626 | 626 | 616 | 616 | 10,000 | 560 |
| 1988-01-11 | 616 | 616 | 616 | 616 | 2,000 | 560 |
| 1988-01-08 | 615 | 615 | 615 | 615 | 4,000 | 559.09 |
| 1988-01-07 | 611 | 620 | 611 | 615 | 8,000 | 559.09 |
| 1988-01-06 | 605 | 606 | 605 | 606 | 3,000 | 550.91 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
