8158 ソーダニッカ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 535 | 535 | 530 | 530 | 6,000 | 530 |
| 1995-12-28 | 530 | 535 | 530 | 535 | 15,000 | 535 |
| 1995-12-27 | 517 | 525 | 516 | 525 | 15,000 | 525 |
| 1995-12-26 | 525 | 525 | 513 | 515 | 10,000 | 515 |
| 1995-12-25 | 511 | 524 | 511 | 524 | 10,000 | 524 |
| 1995-12-22 | 547 | 547 | 537 | 537 | 10,000 | 537 |
| 1995-12-21 | 513 | 538 | 512 | 538 | 8,000 | 538 |
| 1995-12-20 | 510 | 513 | 505 | 513 | 9,000 | 513 |
| 1995-12-19 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1995-12-18 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1995-12-15 | 560 | 560 | 550 | 550 | 20,000 | 550 |
| 1995-12-14 | 540 | 550 | 530 | 550 | 8,000 | 550 |
| 1995-12-13 | 565 | 579 | 549 | 550 | 109,000 | 550 |
| 1995-12-12 | 506 | 575 | 505 | 575 | 155,000 | 575 |
| 1995-12-11 | 501 | 509 | 497 | 505 | 9,000 | 505 |
| 1995-12-08 | 496 | 497 | 496 | 496 | 14,000 | 496 |
| 1995-12-07 | 500 | 510 | 500 | 510 | 14,000 | 510 |
| 1995-12-06 | 490 | 500 | 490 | 500 | 36,000 | 500 |
| 1995-12-05 | 480 | 495 | 480 | 495 | 26,000 | 495 |
| 1995-12-04 | 495 | 495 | 489 | 490 | 33,000 | 490 |
| 1995-12-01 | 486 | 494 | 486 | 492 | 25,000 | 492 |
| 1995-11-30 | 481 | 486 | 481 | 486 | 4,000 | 486 |
| 1995-11-29 | 467 | 472 | 465 | 471 | 30,000 | 471 |
| 1995-11-28 | 465 | 465 | 465 | 465 | 14,000 | 465 |
| 1995-11-27 | 495 | 495 | 466 | 466 | 17,000 | 466 |
| 1995-11-24 | 491 | 494 | 491 | 494 | 7,000 | 494 |
| 1995-11-22 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1995-11-21 | 474 | 474 | 470 | 470 | 4,000 | 470 |
| 1995-11-20 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 1995-11-17 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1995-11-16 | 491 | 491 | 489 | 490 | 7,000 | 490 |
| 1995-11-15 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1995-11-14 | 495 | 500 | 489 | 495 | 16,000 | 495 |
| 1995-11-13 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-11-10 | 470 | 485 | 470 | 485 | 13,000 | 485 |
| 1995-11-09 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 1995-11-08 | 466 | 467 | 463 | 467 | 8,000 | 467 |
| 1995-11-07 | 467 | 467 | 467 | 467 | 6,000 | 467 |
| 1995-11-06 | 465 | 470 | 465 | 470 | 7,000 | 470 |
| 1995-11-02 | 465 | 470 | 465 | 470 | 8,000 | 470 |
| 1995-11-01 | 460 | 462 | 460 | 462 | 2,000 | 462 |
| 1995-10-31 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1995-10-30 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1995-10-26 | 465 | 474 | 465 | 470 | 10,000 | 470 |
| 1995-10-25 | 469 | 469 | 469 | 469 | 10,000 | 469 |
| 1995-10-24 | 474 | 474 | 469 | 471 | 6,000 | 471 |
| 1995-10-23 | 469 | 469 | 469 | 469 | 7,000 | 469 |
| 1995-10-20 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1995-10-19 | 469 | 470 | 469 | 469 | 14,000 | 469 |
| 1995-10-18 | 466 | 466 | 466 | 466 | 11,000 | 466 |
| 1995-10-17 | 473 | 473 | 461 | 461 | 8,000 | 461 |
| 1995-10-16 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 1995-10-13 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 1995-10-12 | 460 | 470 | 460 | 470 | 10,000 | 470 |
| 1995-10-11 | 456 | 460 | 454 | 460 | 12,000 | 460 |
| 1995-10-05 | 463 | 465 | 455 | 455 | 11,000 | 455 |
| 1995-10-04 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1995-10-03 | 448 | 448 | 445 | 445 | 7,000 | 445 |
| 1995-09-29 | 446 | 448 | 446 | 448 | 3,000 | 448 |
| 1995-09-28 | 445 | 450 | 445 | 445 | 23,000 | 445 |
| 1995-09-27 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1995-09-26 | 465 | 465 | 455 | 465 | 35,000 | 465 |
| 1995-09-25 | 455 | 465 | 455 | 465 | 8,000 | 465 |
| 1995-09-22 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1995-09-21 | 456 | 458 | 445 | 445 | 19,000 | 445 |
| 1995-09-20 | 475 | 475 | 458 | 458 | 14,000 | 458 |
| 1995-09-19 | 475 | 475 | 470 | 470 | 14,000 | 470 |
| 1995-09-18 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1995-09-14 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1995-09-13 | 475 | 475 | 470 | 475 | 4,000 | 475 |
| 1995-09-12 | 468 | 473 | 464 | 473 | 10,000 | 473 |
| 1995-09-11 | 458 | 458 | 457 | 458 | 17,000 | 458 |
| 1995-09-08 | 456 | 465 | 451 | 460 | 13,000 | 460 |
| 1995-09-07 | 464 | 464 | 456 | 456 | 12,000 | 456 |
| 1995-09-06 | 481 | 482 | 461 | 461 | 15,000 | 461 |
| 1995-09-05 | 495 | 495 | 481 | 486 | 8,000 | 486 |
| 1995-09-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-08-31 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-08-30 | 510 | 510 | 500 | 503 | 11,000 | 503 |
| 1995-08-29 | 496 | 510 | 496 | 510 | 9,000 | 510 |
| 1995-08-28 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1995-08-25 | 490 | 490 | 472 | 472 | 15,000 | 472 |
| 1995-08-24 | 497 | 497 | 492 | 492 | 6,000 | 492 |
| 1995-08-23 | 497 | 497 | 490 | 497 | 26,000 | 497 |
| 1995-08-22 | 500 | 501 | 500 | 500 | 40,000 | 500 |
| 1995-08-21 | 507 | 507 | 500 | 500 | 14,000 | 500 |
| 1995-08-18 | 514 | 514 | 506 | 506 | 17,000 | 506 |
| 1995-08-17 | 519 | 529 | 510 | 520 | 11,000 | 520 |
| 1995-08-16 | 500 | 510 | 500 | 503 | 6,000 | 503 |
| 1995-08-15 | 493 | 495 | 490 | 495 | 7,000 | 495 |
| 1995-08-14 | 500 | 504 | 495 | 504 | 8,000 | 504 |
| 1995-08-11 | 500 | 505 | 500 | 500 | 15,000 | 500 |
| 1995-08-10 | 510 | 510 | 500 | 500 | 16,000 | 500 |
| 1995-08-09 | 511 | 511 | 490 | 510 | 48,000 | 510 |
| 1995-08-08 | 535 | 535 | 515 | 521 | 30,000 | 521 |
| 1995-08-07 | 541 | 555 | 535 | 535 | 18,000 | 535 |
| 1995-08-04 | 515 | 540 | 515 | 540 | 44,000 | 540 |
| 1995-08-03 | 548 | 548 | 500 | 505 | 77,000 | 505 |
| 1995-08-02 | 575 | 599 | 550 | 553 | 315,000 | 553 |
| 1995-08-01 | 490 | 550 | 490 | 550 | 98,000 | 550 |
| 1995-07-31 | 491 | 506 | 490 | 490 | 47,000 | 490 |
| 1995-07-28 | 515 | 515 | 486 | 486 | 7,000 | 486 |
| 1995-07-27 | 475 | 520 | 473 | 508 | 127,000 | 508 |
| 1995-07-26 | 445 | 473 | 445 | 473 | 48,000 | 473 |
| 1995-07-25 | 446 | 450 | 445 | 445 | 19,000 | 445 |
| 1995-07-24 | 442 | 445 | 442 | 445 | 7,000 | 445 |
| 1995-07-20 | 421 | 421 | 417 | 417 | 6,000 | 417 |
| 1995-07-19 | 423 | 423 | 421 | 423 | 5,000 | 423 |
| 1995-07-18 | 426 | 426 | 423 | 423 | 12,000 | 423 |
| 1995-07-17 | 426 | 426 | 423 | 423 | 13,000 | 423 |
| 1995-07-14 | 426 | 428 | 426 | 426 | 28,000 | 426 |
| 1995-07-13 | 422 | 422 | 422 | 422 | 6,000 | 422 |
| 1995-07-12 | 417 | 425 | 417 | 420 | 22,000 | 420 |
| 1995-07-11 | 424 | 424 | 414 | 414 | 7,000 | 414 |
| 1995-07-10 | 422 | 424 | 422 | 424 | 4,000 | 424 |
| 1995-07-07 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 1995-07-05 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1995-07-04 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1995-07-03 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1995-06-27 | 401 | 401 | 395 | 395 | 16,000 | 395 |
| 1995-06-26 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1995-06-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-06-21 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-06-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-06-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-06-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-06-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-06-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-06-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-06-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-06-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-05-31 | 429 | 429 | 429 | 429 | 23,000 | 429 |
| 1995-05-30 | 433 | 433 | 429 | 429 | 23,000 | 429 |
| 1995-05-26 | 435 | 435 | 435 | 435 | 45,000 | 435 |
| 1995-05-25 | 442 | 442 | 435 | 435 | 11,000 | 435 |
| 1995-05-19 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1995-05-18 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1995-05-16 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1995-05-15 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 1995-05-09 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1995-05-02 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1995-04-27 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 1995-04-26 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 1995-04-24 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1995-04-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1995-04-20 | 440 | 441 | 435 | 441 | 14,000 | 441 |
| 1995-04-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-04-17 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1995-04-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-04-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-05 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 1995-04-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-04-03 | 471 | 471 | 466 | 466 | 4,000 | 466 |
| 1995-03-31 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1995-03-29 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-03-28 | 447 | 450 | 447 | 450 | 4,000 | 450 |
| 1995-03-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-03-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-03-17 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 1995-03-15 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1995-03-14 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1995-03-10 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1995-03-06 | 480 | 480 | 470 | 470 | 7,000 | 470 |
| 1995-03-02 | 471 | 480 | 471 | 480 | 3,000 | 480 |
| 1995-03-01 | 481 | 481 | 471 | 471 | 3,000 | 471 |
| 1995-02-28 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1995-02-24 | 515 | 515 | 505 | 505 | 5,000 | 505 |
| 1995-02-23 | 506 | 506 | 505 | 505 | 252,000 | 505 |
| 1995-02-22 | 506 | 506 | 506 | 506 | 250,000 | 506 |
| 1995-02-21 | 510 | 510 | 501 | 501 | 5,000 | 501 |
| 1995-02-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-02-15 | 564 | 580 | 564 | 580 | 10,000 | 580 |
| 1995-02-14 | 549 | 565 | 549 | 555 | 19,000 | 555 |
| 1995-02-13 | 530 | 560 | 530 | 555 | 12,000 | 555 |
| 1995-02-10 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 1995-02-09 | 530 | 530 | 500 | 500 | 6,000 | 500 |
| 1995-02-06 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 1995-02-03 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 1995-02-02 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 1995-02-01 | 489 | 500 | 489 | 500 | 8,000 | 500 |
| 1995-01-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-01-30 | 495 | 500 | 490 | 500 | 27,000 | 500 |
| 1995-01-27 | 510 | 510 | 495 | 495 | 33,000 | 495 |
| 1995-01-26 | 500 | 501 | 499 | 500 | 12,000 | 500 |
| 1995-01-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-01-24 | 500 | 500 | 497 | 497 | 4,000 | 497 |
| 1995-01-23 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 1995-01-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-01-19 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1995-01-18 | 510 | 511 | 510 | 511 | 3,000 | 511 |
| 1995-01-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-01-12 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-01-11 | 531 | 548 | 531 | 548 | 3,000 | 548 |
| 1995-01-05 | 527 | 527 | 527 | 527 | 1,000 | 527 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
