8158 ソーダニッカ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1992-12-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-12-24 | 464 | 464 | 464 | 464 | 4,000 | 464 |
| 1992-12-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-12-18 | 454 | 454 | 454 | 454 | 15,000 | 454 |
| 1992-12-16 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 1992-12-15 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1992-12-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-12-11 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 1992-12-10 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1992-12-09 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 1992-12-07 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1992-12-04 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 1992-12-03 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 1992-11-26 | 411 | 416 | 411 | 416 | 3,000 | 416 |
| 1992-11-25 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 1992-11-24 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1992-11-20 | 426 | 426 | 421 | 421 | 2,000 | 421 |
| 1992-11-19 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-11-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-11-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-11-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1992-10-30 | 435 | 435 | 432 | 432 | 16,000 | 432 |
| 1992-10-27 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1992-10-23 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1992-10-22 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1992-10-20 | 431 | 435 | 431 | 435 | 9,000 | 435 |
| 1992-10-19 | 439 | 439 | 435 | 435 | 4,000 | 435 |
| 1992-10-16 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1992-10-15 | 438 | 439 | 438 | 439 | 3,000 | 439 |
| 1992-10-14 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 1992-10-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-10-07 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1992-10-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-09-25 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1992-09-24 | 550 | 550 | 548 | 548 | 4,000 | 548 |
| 1992-09-22 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1992-09-21 | 535 | 535 | 530 | 530 | 12,000 | 530 |
| 1992-09-18 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1992-09-17 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1992-09-16 | 530 | 530 | 530 | 530 | 14,000 | 530 |
| 1992-09-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1992-09-11 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1992-09-10 | 540 | 540 | 530 | 530 | 36,000 | 530 |
| 1992-09-09 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 1992-09-08 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1992-09-04 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1992-09-03 | 510 | 511 | 510 | 511 | 5,000 | 511 |
| 1992-09-02 | 510 | 520 | 510 | 510 | 28,000 | 510 |
| 1992-09-01 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-08-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-08-28 | 454 | 470 | 454 | 470 | 5,000 | 470 |
| 1992-08-27 | 440 | 455 | 440 | 455 | 6,000 | 455 |
| 1992-08-26 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1992-08-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1992-08-21 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 1992-08-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-08-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-08-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-08-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-08-06 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1992-08-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1992-08-03 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-07-31 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1992-07-24 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1992-07-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-07-22 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1992-07-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-07-20 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1992-07-17 | 488 | 488 | 481 | 481 | 8,000 | 481 |
| 1992-07-14 | 485 | 485 | 481 | 481 | 7,000 | 481 |
| 1992-07-13 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1992-07-10 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1992-07-08 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1992-07-07 | 520 | 520 | 515 | 515 | 20,000 | 515 |
| 1992-07-06 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1992-07-03 | 492 | 495 | 492 | 495 | 4,000 | 495 |
| 1992-07-01 | 472 | 472 | 472 | 472 | 9,000 | 472 |
| 1992-06-30 | 472 | 477 | 472 | 477 | 6,000 | 477 |
| 1992-06-29 | 484 | 487 | 484 | 487 | 3,000 | 487 |
| 1992-06-26 | 489 | 489 | 489 | 489 | 7,000 | 489 |
| 1992-06-25 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1992-06-24 | 531 | 539 | 524 | 524 | 5,000 | 524 |
| 1992-06-23 | 530 | 531 | 530 | 531 | 11,000 | 531 |
| 1992-06-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-06-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-06-15 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1992-06-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-06-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-06-04 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-06-01 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1992-05-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-05-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-05-26 | 520 | 520 | 506 | 506 | 2,000 | 506 |
| 1992-05-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-05-22 | 541 | 541 | 518 | 518 | 12,000 | 518 |
| 1992-05-21 | 521 | 541 | 521 | 541 | 2,000 | 541 |
| 1992-05-20 | 530 | 530 | 517 | 517 | 6,000 | 517 |
| 1992-05-15 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 1992-05-14 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 1992-05-13 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1992-05-12 | 550 | 550 | 547 | 547 | 6,000 | 547 |
| 1992-05-11 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 1992-05-08 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 1992-05-07 | 481 | 485 | 481 | 485 | 2,000 | 485 |
| 1992-05-01 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1992-04-30 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1992-04-27 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 1992-04-23 | 500 | 500 | 491 | 491 | 3,000 | 491 |
| 1992-04-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-04-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-04-16 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1992-04-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-04-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-04-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-04-07 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1992-04-06 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1992-04-03 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1992-04-02 | 520 | 520 | 500 | 519 | 6,000 | 519 |
| 1992-04-01 | 520 | 520 | 500 | 500 | 22,000 | 500 |
| 1992-03-31 | 515 | 521 | 515 | 520 | 10,000 | 520 |
| 1992-03-30 | 515 | 518 | 515 | 518 | 2,000 | 518 |
| 1992-03-27 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1992-03-26 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 1992-03-25 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1992-03-24 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1992-03-23 | 501 | 520 | 501 | 520 | 2,000 | 520 |
| 1992-03-19 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1992-03-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-03-17 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1992-03-12 | 545 | 545 | 530 | 530 | 5,000 | 530 |
| 1992-03-11 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1992-03-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-03-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-03-04 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1992-03-02 | 600 | 600 | 571 | 571 | 7,000 | 571 |
| 1992-02-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-02-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-02-24 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-02-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-02-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-02-19 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1992-02-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-02-17 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 1992-02-14 | 620 | 620 | 601 | 601 | 53,000 | 601 |
| 1992-02-13 | 620 | 620 | 615 | 615 | 51,000 | 615 |
| 1992-02-12 | 620 | 620 | 601 | 601 | 4,000 | 601 |
| 1992-02-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-02-07 | 600 | 610 | 595 | 610 | 6,000 | 610 |
| 1992-02-05 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1992-02-04 | 630 | 630 | 610 | 610 | 3,000 | 610 |
| 1992-01-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-01-30 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-01-29 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-01-28 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1992-01-27 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1992-01-24 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 1992-01-23 | 599 | 599 | 580 | 580 | 5,000 | 580 |
| 1992-01-22 | 600 | 601 | 600 | 600 | 6,000 | 600 |
| 1992-01-21 | 611 | 611 | 600 | 600 | 4,000 | 600 |
| 1992-01-20 | 630 | 630 | 610 | 610 | 6,000 | 610 |
| 1992-01-17 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1992-01-16 | 645 | 645 | 630 | 630 | 4,000 | 630 |
| 1992-01-13 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-01-10 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-01-08 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1992-01-06 | 651 | 651 | 651 | 651 | 1,000 | 651 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
