8158 ソーダニッカ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305455455455451,000545
1996-12-275125505125508,000550
1996-12-265145145125127,000512
1996-12-255345345105116,000511
1996-12-245395395395396,000539
1996-12-2050051050051019,000510
1996-12-1953053050050023,000500
1996-12-1859959957057010,000570
1996-12-1759060059059111,000591
1996-12-1659559559159111,000591
1996-12-1359060159059516,000595
1996-12-1259159558159021,000590
1996-12-1161061060060014,000600
1996-12-1061561559961024,000610
1996-12-0960060559960514,000605
1996-12-0662962959559927,000599
1996-12-0561963561063043,000630
1996-12-0463863859561063,000610
1996-12-03633655633638196,000638
1996-12-02624625595625101,000625
1996-11-29559620555609122,000609
1996-11-2856456455155110,000551
1996-11-275685685655654,000565
1996-11-265655685655687,000568
1996-11-255545655545659,000565
1996-11-2256556555655625,000556
1996-11-2154056052656021,000560
1996-11-205395405395409,000540
1996-11-1953054053054014,000540
1996-11-185405405405404,000540
1996-11-155395415395397,000539
1996-11-1455556054954923,000549
1996-11-1352755452755042,000550
1996-11-125255305255265,000526
1996-11-115205255185259,000525
1996-11-085215305205207,000520
1996-11-0753053052953016,000530
1996-11-0651853051853016,000530
1996-11-055185185185182,000518
1996-11-0151851851851810,000518
1996-10-315225225165165,000516
1996-10-305215215215213,000521
1996-10-295165205165202,000520
1996-10-285145145145143,000514
1996-10-255235245235246,000524
1996-10-2452552552052011,000520
1996-10-2353153151551554,000515
1996-10-225425425425429,000542
1996-10-2154754754554527,000545
1996-10-1853354753354626,000546
1996-10-175295315295319,000531
1996-10-1652952952952917,000529
1996-10-155205295155298,000529
1996-10-1451551551051528,000515
1996-10-1152052051151563,000515
1996-10-0953853853053055,000530
1996-10-0856556555855819,000558
1996-10-0757557556556521,000565
1996-10-0457557556657413,000574
1996-10-0357057557057522,000575
1996-10-0256056556056520,000565
1996-10-0156056055556026,000560
1996-09-305645645605606,000560
1996-09-275645645645641,000564
1996-09-265745755745744,000574
1996-09-2556357656357410,000574
1996-09-245745755625629,000562
1996-09-2055758055758016,000580
1996-09-195515515495516,000551
1996-09-1856056055155111,000551
1996-09-175605605605603,000560
1996-09-1356256255055015,000550
1996-09-1255155155155153,000551
1996-09-1155055155055155,000551
1996-09-105505515505516,000551
1996-09-0955055055055011,000550
1996-09-065425505425507,000550
1996-09-055515515505503,000550
1996-09-045505505505503,000550
1996-09-035505505505501,000550
1996-08-305525525525523,000552
1996-08-295585585515528,000552
1996-08-285985985985981,000598
1996-08-275905985905987,000598
1996-08-265905985905983,000598
1996-08-236086085985984,000598
1996-08-225885885885882,000588
1996-08-2158258558258514,000585
1996-08-1958058158058014,000580
1996-08-155805815805812,000581
1996-08-1458158958058913,000589
1996-08-135825825825829,000582
1996-08-125825825825827,000582
1996-08-0958558558058526,000585
1996-08-0858558558558512,000585
1996-08-0758558558558511,000585
1996-08-065885885885887,000588
1996-08-055905905885885,000588
1996-08-0259560058858815,000588
1996-08-0156057055057019,000570
1996-07-315505605505608,000560
1996-07-305755755705708,000570
1996-07-295805805725722,000572
1996-07-2658058058058010,000580
1996-07-255905905715809,000580
1996-07-246066066026025,000602
1996-07-235995995985982,000598
1996-07-225995995995992,000599
1996-07-196016015996015,000601
1996-07-185916015916017,000601
1996-07-176016035935933,000593
1996-07-165966015956018,000601
1996-07-155946005946003,000600
1996-07-126066065905905,000590
1996-07-116056056056052,000605
1996-07-1060961560560711,000607
1996-07-096166166156152,000615
1996-07-086306306156156,000615
1996-07-056306306306301,000630
1996-07-036156156156151,000615
1996-06-286356356356351,000635
1996-06-2665565565565518,000655
1996-06-256556556556552,000655
1996-06-246606606606609,000660
1996-06-216476476436432,000643
1996-06-206466466416416,000641
1996-06-1964764764464612,000646
1996-06-186306496306499,000649
1996-06-1762863062762726,000627
1996-06-1461162861162816,000628
1996-06-136216226216218,000621
1996-06-126016206016207,000620
1996-06-1159759759559529,000595
1996-06-1061061059559518,000595
1996-06-0763263262862811,000628
1996-06-066406406326326,000632
1996-06-056416506406504,000650
1996-06-046406506406407,000640
1996-06-036506506506507,000650
1996-05-3165166065065023,000650
1996-05-3066066065165113,000651
1996-05-2966567065767020,000670
1996-05-2866566566066225,000662
1996-05-2766066565066528,000665
1996-05-2467067066066015,000660
1996-05-2367067066167021,000670
1996-05-226806806706708,000670
1996-05-2170070066066038,000660
1996-05-2070270268168119,000681
1996-05-1768570568569232,000692
1996-05-166766766746767,000676
1996-05-1568568567667616,000676
1996-05-1467367365366518,000665
1996-05-1365165565065516,000655
1996-05-1066366565165111,000651
1996-05-0966066466066310,000663
1996-05-086556556526555,000655
1996-05-0767267265265213,000652
1996-05-0268068266267228,000672
1996-05-0168568568068512,000685
1996-04-3068869868568511,000685
1996-04-2669269869069813,000698
1996-04-2570870869069021,000690
1996-04-2470271570271383,000713
1996-04-2369070068969868,000698
1996-04-2266167566167518,000675
1996-04-1966066065666025,000660
1996-04-1867567965065629,000656
1996-04-1768068067567522,000675
1996-04-1669069067568046,000680
1996-04-1570070068670039,000700
1996-04-1268970068470061,000700
1996-04-1169670068968940,000689
1996-04-10725734705705174,000705
1996-04-09689734689715611,000715
1996-04-0866968065667985,000679
1996-04-0567067965165186,000651
1996-04-04640690635680316,000680
1996-04-0360563960563051,000630
1996-04-026006005955954,000595
1996-04-016006056006052,000605
1996-03-295905905855857,000585
1996-03-286006106006005,000600
1996-03-2758861058761012,000610
1996-03-266076076076072,000607
1996-03-256106106006002,000600
1996-03-226106106096105,000610
1996-03-215866005866005,000600
1996-03-1960060058558610,000586
1996-03-136006005805807,000580
1996-03-126106116106105,000610
1996-03-1159362059361013,000610
1996-03-085815835815839,000583
1996-03-076196196006005,000600
1996-03-066066196056198,000619
1996-03-056066066036059,000605
1996-03-0162062060260310,000603
1996-02-2962162561961919,000619
1996-02-2861062161062127,000621
1996-02-2762563561563118,000631
1996-02-266206206156157,000615
1996-02-2362562561062033,000620
1996-02-2263063361061519,000615
1996-02-2163963962063077,000630
1996-02-2062063661562049,000620
1996-02-1960862560861940,000619
1996-02-165885885885881,000588
1996-02-1561862561761837,000618
1996-02-146056055906056,000605
1996-02-135965965855857,000585
1996-02-096166196066066,000606
1996-02-0861061560060617,000606
1996-02-0759060059060036,000600
1996-02-0659960059059015,000590
1996-02-0563264061061928,000619
1996-02-02636645625630145,000630
1996-02-01599650595630217,000630
1996-01-31551630551612294,000612
1996-01-3055055554555034,000550
1996-01-2954555054055024,000550
1996-01-2654554553053336,000533
1996-01-2553053153053113,000531
1996-01-2454054052553022,000530
1996-01-2354054053053017,000530
1996-01-1953154052054041,000540
1996-01-1854154152053119,000531
1996-01-175595605465466,000546
1996-01-1655856055456022,000560
1996-01-1254054053853815,000538
1996-01-115365405365404,000540
1996-01-1053555553555543,000555
1996-01-095385395325398,000539
1996-01-0853354653253242,000532
1996-01-055465465325336,000533
1996-01-0455055054554813,000548

分割・併合履歴 : [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株