8158 ソーダニッカ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1994-12-28 | 529 | 529 | 527 | 527 | 2,000 | 527 |
| 1994-12-27 | 550 | 550 | 549 | 549 | 9,000 | 549 |
| 1994-12-26 | 529 | 549 | 529 | 549 | 10,000 | 549 |
| 1994-12-22 | 540 | 549 | 540 | 549 | 8,000 | 549 |
| 1994-12-21 | 514 | 514 | 511 | 511 | 4,000 | 511 |
| 1994-12-20 | 540 | 540 | 507 | 507 | 6,000 | 507 |
| 1994-12-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-12-15 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1994-12-14 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1994-12-13 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1994-12-12 | 550 | 552 | 550 | 550 | 45,000 | 550 |
| 1994-12-09 | 550 | 551 | 550 | 550 | 40,000 | 550 |
| 1994-12-08 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 1994-12-07 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1994-12-05 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1994-12-02 | 551 | 560 | 551 | 560 | 10,000 | 560 |
| 1994-12-01 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1994-11-30 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1994-11-29 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1994-11-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-11-25 | 570 | 570 | 550 | 550 | 14,000 | 550 |
| 1994-11-24 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1994-11-22 | 560 | 570 | 560 | 570 | 7,000 | 570 |
| 1994-11-21 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1994-11-18 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1994-11-17 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1994-11-16 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 1994-11-11 | 565 | 565 | 560 | 560 | 10,000 | 560 |
| 1994-11-10 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1994-11-09 | 575 | 575 | 570 | 570 | 15,000 | 570 |
| 1994-11-08 | 571 | 575 | 570 | 575 | 6,000 | 575 |
| 1994-11-07 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-11-04 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 1994-11-02 | 575 | 580 | 574 | 580 | 8,000 | 580 |
| 1994-11-01 | 566 | 575 | 566 | 575 | 9,000 | 575 |
| 1994-10-31 | 560 | 566 | 560 | 566 | 4,000 | 566 |
| 1994-10-28 | 561 | 566 | 561 | 566 | 4,000 | 566 |
| 1994-10-25 | 565 | 566 | 565 | 566 | 8,000 | 566 |
| 1994-10-24 | 573 | 575 | 570 | 570 | 7,000 | 570 |
| 1994-10-21 | 552 | 554 | 552 | 554 | 21,000 | 554 |
| 1994-10-20 | 535 | 555 | 535 | 555 | 11,000 | 555 |
| 1994-10-19 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1994-10-18 | 531 | 541 | 531 | 531 | 7,000 | 531 |
| 1994-10-17 | 525 | 528 | 525 | 528 | 9,000 | 528 |
| 1994-10-14 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1994-10-13 | 527 | 527 | 521 | 525 | 41,000 | 525 |
| 1994-10-12 | 517 | 517 | 517 | 517 | 5,000 | 517 |
| 1994-10-11 | 516 | 517 | 516 | 517 | 4,000 | 517 |
| 1994-10-06 | 517 | 519 | 517 | 519 | 6,000 | 519 |
| 1994-10-05 | 520 | 521 | 519 | 519 | 16,000 | 519 |
| 1994-10-04 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 1994-10-03 | 517 | 520 | 515 | 520 | 4,000 | 520 |
| 1994-09-30 | 516 | 517 | 516 | 517 | 2,000 | 517 |
| 1994-09-29 | 516 | 525 | 515 | 515 | 7,000 | 515 |
| 1994-09-28 | 511 | 514 | 511 | 514 | 3,000 | 514 |
| 1994-09-27 | 527 | 527 | 511 | 511 | 9,000 | 511 |
| 1994-09-26 | 552 | 552 | 533 | 533 | 6,000 | 533 |
| 1994-09-21 | 521 | 522 | 521 | 522 | 36,000 | 522 |
| 1994-09-20 | 523 | 523 | 520 | 521 | 35,000 | 521 |
| 1994-09-19 | 525 | 525 | 523 | 523 | 2,000 | 523 |
| 1994-09-14 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1994-09-13 | 523 | 523 | 523 | 523 | 7,000 | 523 |
| 1994-09-12 | 524 | 524 | 523 | 523 | 3,000 | 523 |
| 1994-09-09 | 520 | 524 | 520 | 524 | 6,000 | 524 |
| 1994-09-08 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1994-09-07 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 1994-09-06 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1994-09-05 | 553 | 554 | 553 | 554 | 3,000 | 554 |
| 1994-09-01 | 550 | 553 | 550 | 553 | 48,000 | 553 |
| 1994-08-31 | 560 | 560 | 558 | 558 | 3,000 | 558 |
| 1994-08-30 | 560 | 561 | 560 | 561 | 5,000 | 561 |
| 1994-08-29 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1994-08-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-08-25 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1994-08-24 | 570 | 590 | 570 | 590 | 6,000 | 590 |
| 1994-08-23 | 565 | 565 | 560 | 560 | 9,000 | 560 |
| 1994-08-22 | 580 | 580 | 570 | 580 | 10,000 | 580 |
| 1994-08-19 | 580 | 580 | 571 | 571 | 6,000 | 571 |
| 1994-08-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-08-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-08-16 | 584 | 599 | 581 | 599 | 9,000 | 599 |
| 1994-08-12 | 600 | 600 | 590 | 590 | 24,000 | 590 |
| 1994-08-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-08-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-08-09 | 621 | 630 | 620 | 620 | 17,000 | 620 |
| 1994-08-08 | 630 | 630 | 621 | 621 | 4,000 | 621 |
| 1994-08-05 | 600 | 620 | 600 | 620 | 15,000 | 620 |
| 1994-08-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-08-02 | 573 | 580 | 573 | 580 | 2,000 | 580 |
| 1994-07-29 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1994-07-28 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1994-07-27 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1994-07-26 | 590 | 590 | 570 | 570 | 5,000 | 570 |
| 1994-07-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-07-22 | 610 | 610 | 600 | 600 | 16,000 | 600 |
| 1994-07-21 | 601 | 601 | 596 | 596 | 3,000 | 596 |
| 1994-07-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1994-07-18 | 621 | 634 | 620 | 625 | 10,000 | 625 |
| 1994-07-15 | 600 | 630 | 600 | 620 | 25,000 | 620 |
| 1994-07-14 | 599 | 600 | 590 | 590 | 7,000 | 590 |
| 1994-07-13 | 592 | 600 | 592 | 600 | 2,000 | 600 |
| 1994-07-12 | 602 | 602 | 600 | 601 | 6,000 | 601 |
| 1994-07-11 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1994-07-07 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1994-07-06 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 1994-07-05 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1994-07-04 | 620 | 640 | 620 | 640 | 4,000 | 640 |
| 1994-07-01 | 610 | 620 | 601 | 620 | 3,000 | 620 |
| 1994-06-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-06-29 | 630 | 630 | 625 | 630 | 25,000 | 630 |
| 1994-06-27 | 630 | 639 | 610 | 610 | 12,000 | 610 |
| 1994-06-24 | 649 | 649 | 630 | 630 | 15,000 | 630 |
| 1994-06-23 | 606 | 630 | 606 | 630 | 9,000 | 630 |
| 1994-06-22 | 620 | 625 | 605 | 605 | 12,000 | 605 |
| 1994-06-21 | 630 | 635 | 630 | 630 | 8,000 | 630 |
| 1994-06-20 | 650 | 651 | 640 | 640 | 35,000 | 640 |
| 1994-06-17 | 641 | 650 | 640 | 650 | 9,000 | 650 |
| 1994-06-16 | 638 | 640 | 638 | 639 | 6,000 | 639 |
| 1994-06-15 | 631 | 633 | 630 | 630 | 6,000 | 630 |
| 1994-06-14 | 631 | 631 | 629 | 629 | 14,000 | 629 |
| 1994-06-13 | 630 | 638 | 628 | 629 | 11,000 | 629 |
| 1994-06-09 | 601 | 602 | 600 | 600 | 8,000 | 600 |
| 1994-06-07 | 615 | 618 | 592 | 594 | 15,000 | 594 |
| 1994-06-06 | 615 | 620 | 615 | 620 | 13,000 | 620 |
| 1994-06-02 | 626 | 626 | 620 | 625 | 5,000 | 625 |
| 1994-06-01 | 603 | 620 | 603 | 620 | 18,000 | 620 |
| 1994-05-31 | 610 | 611 | 600 | 600 | 12,000 | 600 |
| 1994-05-30 | 600 | 600 | 596 | 596 | 8,000 | 596 |
| 1994-05-27 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1994-05-26 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-05-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-05-24 | 609 | 609 | 597 | 597 | 10,000 | 597 |
| 1994-05-23 | 600 | 600 | 592 | 592 | 4,000 | 592 |
| 1994-05-20 | 592 | 600 | 592 | 600 | 19,000 | 600 |
| 1994-05-19 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 1994-05-18 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-05-17 | 602 | 603 | 600 | 600 | 6,000 | 600 |
| 1994-05-16 | 592 | 602 | 592 | 602 | 4,000 | 602 |
| 1994-05-13 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1994-05-12 | 601 | 605 | 595 | 605 | 4,000 | 605 |
| 1994-05-11 | 600 | 601 | 595 | 600 | 5,000 | 600 |
| 1994-05-10 | 609 | 609 | 596 | 597 | 4,000 | 597 |
| 1994-05-09 | 613 | 613 | 611 | 611 | 5,000 | 611 |
| 1994-05-06 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1994-04-28 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 1994-04-26 | 609 | 610 | 602 | 605 | 4,000 | 605 |
| 1994-04-25 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 1994-04-22 | 610 | 610 | 610 | 610 | 15,000 | 610 |
| 1994-04-21 | 601 | 602 | 600 | 600 | 14,000 | 600 |
| 1994-04-20 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 1994-04-18 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1994-04-15 | 631 | 631 | 610 | 610 | 6,000 | 610 |
| 1994-04-14 | 641 | 641 | 640 | 641 | 3,000 | 641 |
| 1994-04-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-04-11 | 660 | 660 | 660 | 660 | 17,000 | 660 |
| 1994-04-07 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 1994-04-06 | 650 | 650 | 645 | 647 | 7,000 | 647 |
| 1994-04-05 | 673 | 673 | 650 | 650 | 16,000 | 650 |
| 1994-04-04 | 692 | 692 | 671 | 679 | 44,000 | 679 |
| 1994-04-01 | 665 | 690 | 660 | 682 | 53,000 | 682 |
| 1994-03-31 | 659 | 675 | 659 | 675 | 30,000 | 675 |
| 1994-03-30 | 650 | 680 | 650 | 660 | 34,000 | 660 |
| 1994-03-29 | 625 | 625 | 625 | 625 | 10,000 | 625 |
| 1994-03-28 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1994-03-25 | 595 | 596 | 565 | 565 | 13,000 | 565 |
| 1994-03-24 | 600 | 600 | 597 | 600 | 8,000 | 600 |
| 1994-03-23 | 597 | 600 | 596 | 596 | 3,000 | 596 |
| 1994-03-22 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1994-03-18 | 600 | 600 | 595 | 600 | 5,000 | 600 |
| 1994-03-17 | 594 | 603 | 591 | 603 | 12,000 | 603 |
| 1994-03-16 | 610 | 610 | 591 | 591 | 22,000 | 591 |
| 1994-03-15 | 630 | 635 | 620 | 620 | 17,000 | 620 |
| 1994-03-14 | 620 | 630 | 620 | 630 | 14,000 | 630 |
| 1994-03-11 | 660 | 660 | 630 | 630 | 12,000 | 630 |
| 1994-03-10 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 1994-03-09 | 699 | 699 | 671 | 671 | 13,000 | 671 |
| 1994-03-08 | 699 | 700 | 685 | 685 | 27,000 | 685 |
| 1994-03-07 | 650 | 700 | 650 | 693 | 58,000 | 693 |
| 1994-03-04 | 620 | 658 | 620 | 658 | 11,000 | 658 |
| 1994-03-03 | 621 | 640 | 621 | 627 | 22,000 | 627 |
| 1994-03-02 | 689 | 695 | 650 | 651 | 59,000 | 651 |
| 1994-03-01 | 717 | 718 | 679 | 690 | 378,000 | 690 |
| 1994-02-28 | 657 | 657 | 657 | 657 | 71,000 | 657 |
| 1994-02-25 | 510 | 558 | 510 | 557 | 59,000 | 557 |
| 1994-02-24 | 481 | 500 | 481 | 500 | 31,000 | 500 |
| 1994-02-23 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1994-02-22 | 499 | 499 | 472 | 472 | 18,000 | 472 |
| 1994-02-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1994-02-18 | 492 | 492 | 485 | 485 | 4,000 | 485 |
| 1994-02-17 | 492 | 492 | 492 | 492 | 9,000 | 492 |
| 1994-02-16 | 501 | 501 | 492 | 492 | 18,000 | 492 |
| 1994-02-15 | 513 | 513 | 500 | 511 | 4,000 | 511 |
| 1994-02-14 | 520 | 520 | 513 | 513 | 6,000 | 513 |
| 1994-02-10 | 530 | 530 | 520 | 521 | 8,000 | 521 |
| 1994-02-09 | 540 | 540 | 539 | 539 | 2,000 | 539 |
| 1994-02-08 | 539 | 540 | 539 | 540 | 13,000 | 540 |
| 1994-02-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-02-04 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-02-03 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-02-02 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1994-02-01 | 530 | 540 | 530 | 539 | 8,000 | 539 |
| 1994-01-27 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1994-01-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-01-24 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 1994-01-20 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1994-01-19 | 511 | 530 | 511 | 530 | 8,000 | 530 |
| 1994-01-18 | 512 | 512 | 511 | 511 | 4,000 | 511 |
| 1994-01-17 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1994-01-14 | 506 | 525 | 506 | 525 | 2,000 | 525 |
| 1994-01-13 | 506 | 506 | 506 | 506 | 7,000 | 506 |
| 1994-01-11 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1994-01-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-01-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
