8158 ソーダニッカ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,300 | 1,300 | 1,280 | 1,300 | 19,000 | 1,181.82 |
| 1989-12-28 | 1,290 | 1,300 | 1,270 | 1,300 | 47,000 | 1,181.82 |
| 1989-12-27 | 1,270 | 1,300 | 1,270 | 1,270 | 80,000 | 1,154.55 |
| 1989-12-26 | 1,250 | 1,300 | 1,250 | 1,300 | 50,000 | 1,181.82 |
| 1989-12-25 | 1,290 | 1,290 | 1,270 | 1,270 | 169,000 | 1,154.55 |
| 1989-12-22 | 1,300 | 1,300 | 1,290 | 1,290 | 83,000 | 1,172.73 |
| 1989-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 50,000 | 1,181.82 |
| 1989-12-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1989-12-19 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 1,181.82 |
| 1989-12-18 | 1,280 | 1,290 | 1,280 | 1,280 | 24,000 | 1,163.64 |
| 1989-12-15 | 1,270 | 1,280 | 1,250 | 1,280 | 25,000 | 1,163.64 |
| 1989-12-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1989-12-13 | 1,250 | 1,290 | 1,250 | 1,280 | 12,000 | 1,163.64 |
| 1989-12-12 | 1,270 | 1,280 | 1,270 | 1,270 | 17,000 | 1,154.55 |
| 1989-12-11 | 1,260 | 1,280 | 1,260 | 1,270 | 23,000 | 1,154.55 |
| 1989-12-08 | 1,270 | 1,280 | 1,270 | 1,280 | 57,000 | 1,163.64 |
| 1989-12-07 | 1,260 | 1,280 | 1,250 | 1,270 | 72,000 | 1,154.55 |
| 1989-12-06 | 1,240 | 1,300 | 1,240 | 1,260 | 45,000 | 1,145.45 |
| 1989-12-05 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1989-12-01 | 1,260 | 1,260 | 1,230 | 1,250 | 35,000 | 1,136.36 |
| 1989-11-30 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 | 1,136.36 |
| 1989-11-29 | 1,290 | 1,290 | 1,260 | 1,260 | 17,000 | 1,145.45 |
| 1989-11-28 | 1,280 | 1,300 | 1,280 | 1,300 | 16,000 | 1,181.82 |
| 1989-11-27 | 1,250 | 1,290 | 1,250 | 1,290 | 14,000 | 1,172.73 |
| 1989-11-24 | 1,240 | 1,290 | 1,220 | 1,290 | 51,000 | 1,172.73 |
| 1989-11-22 | 1,200 | 1,230 | 1,200 | 1,230 | 14,000 | 1,118.18 |
| 1989-11-21 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1989-11-20 | 1,190 | 1,240 | 1,190 | 1,240 | 38,000 | 1,127.27 |
| 1989-11-17 | 1,200 | 1,200 | 1,180 | 1,180 | 33,000 | 1,072.73 |
| 1989-11-16 | 1,130 | 1,200 | 1,130 | 1,200 | 59,000 | 1,090.91 |
| 1989-11-15 | 1,110 | 1,110 | 1,100 | 1,110 | 14,000 | 1,009.09 |
| 1989-11-14 | 1,100 | 1,130 | 1,100 | 1,110 | 35,000 | 1,009.09 |
| 1989-11-13 | 1,120 | 1,120 | 1,090 | 1,100 | 8,000 | 1,000 |
| 1989-11-10 | 1,100 | 1,130 | 1,060 | 1,060 | 34,000 | 963.64 |
| 1989-11-09 | 1,100 | 1,110 | 1,080 | 1,100 | 77,000 | 1,000 |
| 1989-11-08 | 1,050 | 1,100 | 1,050 | 1,100 | 33,000 | 1,000 |
| 1989-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 936.36 |
| 1989-11-06 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 936.36 |
| 1989-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 936.36 |
| 1989-11-01 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 | 927.27 |
| 1989-10-31 | 1,010 | 1,020 | 1,010 | 1,010 | 34,000 | 918.18 |
| 1989-10-30 | 1,010 | 1,020 | 1,010 | 1,020 | 26,000 | 927.27 |
| 1989-10-27 | 1,010 | 1,030 | 1,010 | 1,030 | 17,000 | 936.36 |
| 1989-10-26 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 918.18 |
| 1989-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1989-10-24 | 1,040 | 1,040 | 1,020 | 1,020 | 19,000 | 927.27 |
| 1989-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 918.18 |
| 1989-10-20 | 1,000 | 1,030 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1989-10-19 | 999 | 1,000 | 999 | 1,000 | 7,000 | 909.09 |
| 1989-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1989-10-17 | 1,010 | 1,030 | 1,000 | 1,000 | 23,000 | 909.09 |
| 1989-10-16 | 990 | 995 | 990 | 995 | 22,000 | 904.55 |
| 1989-10-13 | 1,000 | 1,000 | 990 | 990 | 8,000 | 900 |
| 1989-10-12 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1989-10-11 | 1,070 | 1,070 | 1,030 | 1,030 | 28,000 | 936.36 |
| 1989-10-09 | 1,020 | 1,080 | 1,010 | 1,080 | 72,000 | 981.82 |
| 1989-10-06 | 990 | 1,050 | 990 | 1,050 | 73,000 | 954.55 |
| 1989-10-05 | 990 | 999 | 986 | 990 | 6,000 | 900 |
| 1989-10-04 | 999 | 999 | 999 | 999 | 5,000 | 908.18 |
| 1989-10-03 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1989-10-02 | 995 | 1,020 | 995 | 1,020 | 61,000 | 927.27 |
| 1989-09-29 | 979 | 995 | 979 | 995 | 52,000 | 904.55 |
| 1989-09-28 | 980 | 989 | 979 | 979 | 21,000 | 890 |
| 1989-09-27 | 937 | 985 | 937 | 985 | 24,000 | 895.46 |
| 1989-09-26 | 932 | 935 | 932 | 935 | 3,000 | 850 |
| 1989-09-25 | 945 | 947 | 940 | 940 | 7,000 | 854.55 |
| 1989-09-22 | 932 | 940 | 932 | 940 | 4,000 | 854.55 |
| 1989-09-21 | 930 | 931 | 930 | 931 | 14,000 | 846.36 |
| 1989-09-19 | 960 | 960 | 959 | 960 | 8,000 | 872.73 |
| 1989-09-18 | 979 | 980 | 965 | 965 | 16,000 | 877.27 |
| 1989-09-14 | 945 | 1,000 | 945 | 995 | 76,000 | 904.55 |
| 1989-09-13 | 910 | 945 | 910 | 945 | 32,000 | 859.09 |
| 1989-09-12 | 903 | 906 | 903 | 906 | 2,000 | 823.64 |
| 1989-09-11 | 904 | 904 | 901 | 903 | 23,000 | 820.91 |
| 1989-09-08 | 901 | 902 | 901 | 901 | 10,000 | 819.09 |
| 1989-09-07 | 903 | 903 | 900 | 900 | 8,000 | 818.18 |
| 1989-09-06 | 903 | 903 | 902 | 903 | 4,000 | 820.91 |
| 1989-09-05 | 901 | 901 | 901 | 901 | 3,000 | 819.09 |
| 1989-09-04 | 901 | 901 | 901 | 901 | 1,000 | 819.09 |
| 1989-09-01 | 924 | 924 | 900 | 900 | 7,000 | 818.18 |
| 1989-08-31 | 924 | 930 | 924 | 924 | 20,000 | 840 |
| 1989-08-30 | 910 | 933 | 910 | 933 | 5,000 | 848.18 |
| 1989-08-28 | 913 | 913 | 910 | 910 | 19,000 | 827.27 |
| 1989-08-25 | 911 | 930 | 911 | 912 | 6,000 | 829.09 |
| 1989-08-24 | 910 | 910 | 910 | 910 | 8,000 | 827.27 |
| 1989-08-23 | 929 | 931 | 920 | 920 | 12,000 | 836.36 |
| 1989-08-22 | 936 | 945 | 931 | 931 | 22,000 | 846.36 |
| 1989-08-21 | 932 | 950 | 932 | 936 | 75,000 | 850.91 |
| 1989-08-18 | 910 | 940 | 905 | 931 | 35,000 | 846.36 |
| 1989-08-17 | 899 | 909 | 892 | 900 | 37,000 | 818.18 |
| 1989-08-16 | 890 | 899 | 890 | 899 | 20,000 | 817.27 |
| 1989-08-15 | 895 | 895 | 895 | 895 | 11,000 | 813.64 |
| 1989-08-14 | 880 | 900 | 875 | 900 | 38,000 | 818.18 |
| 1989-08-11 | 875 | 875 | 875 | 875 | 7,000 | 795.46 |
| 1989-08-10 | 880 | 880 | 875 | 875 | 3,000 | 795.46 |
| 1989-08-09 | 875 | 880 | 875 | 880 | 23,000 | 800 |
| 1989-08-08 | 870 | 880 | 870 | 871 | 14,000 | 791.82 |
| 1989-08-07 | 861 | 870 | 861 | 870 | 14,000 | 790.91 |
| 1989-08-03 | 845 | 860 | 845 | 860 | 23,000 | 781.82 |
| 1989-08-02 | 849 | 850 | 845 | 845 | 22,000 | 768.18 |
| 1989-08-01 | 845 | 845 | 845 | 845 | 4,000 | 768.18 |
| 1989-07-31 | 849 | 849 | 845 | 845 | 8,000 | 768.18 |
| 1989-07-28 | 850 | 850 | 845 | 845 | 22,000 | 768.18 |
| 1989-07-27 | 845 | 847 | 840 | 847 | 12,000 | 770 |
| 1989-07-26 | 849 | 849 | 840 | 848 | 12,000 | 770.91 |
| 1989-07-25 | 845 | 850 | 845 | 850 | 23,000 | 772.73 |
| 1989-07-24 | 845 | 850 | 845 | 850 | 6,000 | 772.73 |
| 1989-07-21 | 835 | 835 | 835 | 835 | 2,000 | 759.09 |
| 1989-07-20 | 840 | 840 | 840 | 840 | 5,000 | 763.64 |
| 1989-07-14 | 843 | 843 | 840 | 840 | 6,000 | 763.64 |
| 1989-07-13 | 849 | 849 | 848 | 848 | 7,000 | 770.91 |
| 1989-07-12 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 1989-07-11 | 830 | 830 | 820 | 830 | 13,000 | 754.55 |
| 1989-07-10 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1989-07-07 | 838 | 850 | 826 | 830 | 4,000 | 754.55 |
| 1989-07-06 | 838 | 838 | 838 | 838 | 2,000 | 761.82 |
| 1989-07-05 | 825 | 825 | 825 | 825 | 2,000 | 750 |
| 1989-07-04 | 825 | 825 | 825 | 825 | 2,000 | 750 |
| 1989-06-27 | 825 | 825 | 825 | 825 | 7,000 | 750 |
| 1989-06-23 | 840 | 881 | 840 | 869 | 51,000 | 790 |
| 1989-06-22 | 800 | 800 | 791 | 800 | 20,000 | 727.27 |
| 1989-06-20 | 792 | 793 | 792 | 793 | 5,000 | 720.91 |
| 1989-06-19 | 791 | 791 | 790 | 790 | 3,000 | 718.18 |
| 1989-06-16 | 800 | 800 | 790 | 790 | 14,000 | 718.18 |
| 1989-06-15 | 810 | 810 | 800 | 800 | 2,000 | 727.27 |
| 1989-06-14 | 810 | 815 | 810 | 815 | 2,000 | 740.91 |
| 1989-06-13 | 810 | 810 | 800 | 800 | 8,000 | 727.27 |
| 1989-06-09 | 815 | 815 | 810 | 810 | 19,000 | 736.36 |
| 1989-06-08 | 815 | 815 | 815 | 815 | 1,000 | 740.91 |
| 1989-06-07 | 815 | 815 | 815 | 815 | 2,000 | 740.91 |
| 1989-06-06 | 819 | 819 | 810 | 815 | 16,000 | 740.91 |
| 1989-06-05 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1989-06-02 | 821 | 825 | 820 | 820 | 6,000 | 745.46 |
| 1989-06-01 | 821 | 830 | 821 | 830 | 20,000 | 754.55 |
| 1989-05-31 | 820 | 829 | 820 | 821 | 8,000 | 746.36 |
| 1989-05-30 | 820 | 824 | 820 | 824 | 13,000 | 749.09 |
| 1989-05-29 | 817 | 817 | 817 | 817 | 1,000 | 742.73 |
| 1989-05-26 | 820 | 820 | 815 | 815 | 5,000 | 740.91 |
| 1989-05-24 | 829 | 829 | 820 | 820 | 8,000 | 745.46 |
| 1989-05-23 | 824 | 840 | 820 | 820 | 8,000 | 745.46 |
| 1989-05-22 | 820 | 825 | 820 | 825 | 7,000 | 750 |
| 1989-05-19 | 820 | 820 | 815 | 820 | 5,000 | 745.46 |
| 1989-05-18 | 820 | 820 | 813 | 813 | 11,000 | 739.09 |
| 1989-05-17 | 820 | 830 | 820 | 821 | 9,000 | 746.36 |
| 1989-05-16 | 820 | 820 | 815 | 815 | 19,000 | 740.91 |
| 1989-05-15 | 814 | 814 | 814 | 814 | 3,000 | 740 |
| 1989-05-12 | 812 | 812 | 812 | 812 | 1,000 | 738.18 |
| 1989-05-11 | 820 | 821 | 810 | 810 | 13,000 | 736.36 |
| 1989-05-10 | 821 | 821 | 820 | 820 | 14,000 | 745.46 |
| 1989-05-09 | 819 | 829 | 815 | 819 | 8,000 | 744.55 |
| 1989-05-08 | 840 | 840 | 809 | 829 | 15,000 | 753.64 |
| 1989-05-02 | 810 | 830 | 810 | 830 | 13,000 | 754.55 |
| 1989-05-01 | 810 | 810 | 803 | 803 | 13,000 | 730 |
| 1989-04-28 | 805 | 820 | 805 | 820 | 13,000 | 745.46 |
| 1989-04-26 | 815 | 815 | 797 | 797 | 4,000 | 724.55 |
| 1989-04-24 | 815 | 815 | 815 | 815 | 1,000 | 740.91 |
| 1989-04-20 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1989-04-19 | 825 | 825 | 825 | 825 | 13,000 | 750 |
| 1989-04-18 | 815 | 816 | 815 | 816 | 2,000 | 741.82 |
| 1989-04-14 | 820 | 820 | 820 | 820 | 2,000 | 745.46 |
| 1989-04-13 | 820 | 835 | 820 | 835 | 4,000 | 759.09 |
| 1989-04-11 | 834 | 834 | 834 | 834 | 2,000 | 758.18 |
| 1989-04-07 | 828 | 871 | 828 | 871 | 32,000 | 791.82 |
| 1989-04-06 | 838 | 838 | 828 | 828 | 3,000 | 752.73 |
| 1989-04-05 | 830 | 850 | 830 | 849 | 12,000 | 771.82 |
| 1989-04-04 | 801 | 820 | 801 | 820 | 2,000 | 745.46 |
| 1989-04-03 | 788 | 788 | 788 | 788 | 3,000 | 716.36 |
| 1989-03-31 | 800 | 800 | 798 | 798 | 20,000 | 725.46 |
| 1989-03-30 | 799 | 800 | 799 | 800 | 10,000 | 727.27 |
| 1989-03-29 | 800 | 800 | 800 | 800 | 4,000 | 727.27 |
| 1989-03-28 | 800 | 800 | 800 | 800 | 5,000 | 727.27 |
| 1989-03-27 | 787 | 787 | 787 | 787 | 1,000 | 715.46 |
| 1989-03-24 | 805 | 805 | 786 | 786 | 6,000 | 714.55 |
| 1989-03-23 | 800 | 801 | 800 | 801 | 7,000 | 728.18 |
| 1989-03-22 | 801 | 801 | 801 | 801 | 2,000 | 728.18 |
| 1989-03-17 | 811 | 812 | 811 | 811 | 4,000 | 737.27 |
| 1989-03-16 | 812 | 820 | 812 | 820 | 5,000 | 745.46 |
| 1989-03-15 | 811 | 811 | 811 | 811 | 1,000 | 737.27 |
| 1989-03-14 | 810 | 810 | 810 | 810 | 11,000 | 736.36 |
| 1989-03-13 | 821 | 821 | 820 | 820 | 3,000 | 745.46 |
| 1989-03-10 | 841 | 841 | 830 | 830 | 19,000 | 754.55 |
| 1989-03-09 | 831 | 831 | 830 | 831 | 6,000 | 755.46 |
| 1989-03-08 | 845 | 845 | 835 | 835 | 5,000 | 759.09 |
| 1989-03-07 | 855 | 855 | 835 | 835 | 14,000 | 759.09 |
| 1989-03-06 | 840 | 840 | 840 | 840 | 5,000 | 763.64 |
| 1989-03-03 | 858 | 858 | 840 | 840 | 5,000 | 763.64 |
| 1989-03-01 | 859 | 859 | 845 | 859 | 5,000 | 780.91 |
| 1989-02-28 | 849 | 860 | 835 | 860 | 14,000 | 781.82 |
| 1989-02-27 | 860 | 860 | 859 | 859 | 8,000 | 780.91 |
| 1989-02-23 | 856 | 860 | 856 | 860 | 18,000 | 781.82 |
| 1989-02-22 | 835 | 835 | 831 | 831 | 8,000 | 755.46 |
| 1989-02-21 | 830 | 840 | 830 | 837 | 9,000 | 760.91 |
| 1989-02-20 | 831 | 840 | 830 | 830 | 11,000 | 754.55 |
| 1989-02-17 | 825 | 830 | 825 | 830 | 10,000 | 754.55 |
| 1989-02-16 | 830 | 830 | 830 | 830 | 8,000 | 754.55 |
| 1989-02-14 | 831 | 834 | 831 | 834 | 4,000 | 758.18 |
| 1989-02-13 | 831 | 833 | 831 | 833 | 2,000 | 757.27 |
| 1989-02-10 | 831 | 835 | 831 | 835 | 4,000 | 759.09 |
| 1989-02-09 | 850 | 850 | 835 | 835 | 12,000 | 759.09 |
| 1989-02-08 | 865 | 865 | 860 | 860 | 17,000 | 781.82 |
| 1989-02-07 | 865 | 865 | 865 | 865 | 5,000 | 786.36 |
| 1989-02-06 | 871 | 871 | 865 | 865 | 11,000 | 786.36 |
| 1989-02-03 | 862 | 862 | 862 | 862 | 4,000 | 783.64 |
| 1989-02-02 | 880 | 880 | 865 | 865 | 21,000 | 786.36 |
| 1989-02-01 | 880 | 880 | 875 | 875 | 22,000 | 795.46 |
| 1989-01-31 | 880 | 880 | 870 | 880 | 10,000 | 800 |
| 1989-01-30 | 890 | 890 | 880 | 880 | 55,000 | 800 |
| 1989-01-28 | 860 | 884 | 860 | 880 | 10,000 | 800 |
| 1989-01-27 | 880 | 880 | 850 | 850 | 26,000 | 772.73 |
| 1989-01-26 | 885 | 898 | 885 | 888 | 63,000 | 807.27 |
| 1989-01-25 | 885 | 890 | 879 | 889 | 37,000 | 808.18 |
| 1989-01-24 | 881 | 881 | 866 | 866 | 10,000 | 787.27 |
| 1989-01-23 | 885 | 885 | 878 | 881 | 37,000 | 800.91 |
| 1989-01-20 | 869 | 895 | 860 | 889 | 47,000 | 808.18 |
| 1989-01-19 | 880 | 880 | 862 | 877 | 20,000 | 797.27 |
| 1989-01-18 | 831 | 895 | 831 | 895 | 78,000 | 813.64 |
| 1989-01-17 | 835 | 840 | 830 | 830 | 6,000 | 754.55 |
| 1989-01-13 | 820 | 840 | 820 | 835 | 6,000 | 759.09 |
| 1989-01-12 | 840 | 840 | 839 | 839 | 7,000 | 762.73 |
| 1989-01-11 | 840 | 840 | 840 | 840 | 2,000 | 763.64 |
| 1989-01-10 | 830 | 840 | 830 | 840 | 6,000 | 763.64 |
| 1989-01-09 | 846 | 846 | 831 | 831 | 2,000 | 755.46 |
| 1989-01-06 | 849 | 849 | 831 | 847 | 24,000 | 770 |
| 1989-01-05 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1989-01-04 | 850 | 850 | 849 | 850 | 13,000 | 772.73 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
