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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1996-12-27 | 512 | 550 | 512 | 550 | 8,000 | 550 |
| 1996-12-26 | 514 | 514 | 512 | 512 | 7,000 | 512 |
| 1996-12-25 | 534 | 534 | 510 | 511 | 6,000 | 511 |
| 1996-12-24 | 539 | 539 | 539 | 539 | 6,000 | 539 |
| 1996-12-20 | 500 | 510 | 500 | 510 | 19,000 | 510 |
| 1996-12-19 | 530 | 530 | 500 | 500 | 23,000 | 500 |
| 1996-12-18 | 599 | 599 | 570 | 570 | 10,000 | 570 |
| 1996-12-17 | 590 | 600 | 590 | 591 | 11,000 | 591 |
| 1996-12-16 | 595 | 595 | 591 | 591 | 11,000 | 591 |
| 1996-12-13 | 590 | 601 | 590 | 595 | 16,000 | 595 |
| 1996-12-12 | 591 | 595 | 581 | 590 | 21,000 | 590 |
| 1996-12-11 | 610 | 610 | 600 | 600 | 14,000 | 600 |
| 1996-12-10 | 615 | 615 | 599 | 610 | 24,000 | 610 |
| 1996-12-09 | 600 | 605 | 599 | 605 | 14,000 | 605 |
| 1996-12-06 | 629 | 629 | 595 | 599 | 27,000 | 599 |
| 1996-12-05 | 619 | 635 | 610 | 630 | 43,000 | 630 |
| 1996-12-04 | 638 | 638 | 595 | 610 | 63,000 | 610 |
| 1996-12-03 | 633 | 655 | 633 | 638 | 196,000 | 638 |
| 1996-12-02 | 624 | 625 | 595 | 625 | 101,000 | 625 |
| 1996-11-29 | 559 | 620 | 555 | 609 | 122,000 | 609 |
| 1996-11-28 | 564 | 564 | 551 | 551 | 10,000 | 551 |
| 1996-11-27 | 568 | 568 | 565 | 565 | 4,000 | 565 |
| 1996-11-26 | 565 | 568 | 565 | 568 | 7,000 | 568 |
| 1996-11-25 | 554 | 565 | 554 | 565 | 9,000 | 565 |
| 1996-11-22 | 565 | 565 | 556 | 556 | 25,000 | 556 |
| 1996-11-21 | 540 | 560 | 526 | 560 | 21,000 | 560 |
| 1996-11-20 | 539 | 540 | 539 | 540 | 9,000 | 540 |
| 1996-11-19 | 530 | 540 | 530 | 540 | 14,000 | 540 |
| 1996-11-18 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1996-11-15 | 539 | 541 | 539 | 539 | 7,000 | 539 |
| 1996-11-14 | 555 | 560 | 549 | 549 | 23,000 | 549 |
| 1996-11-13 | 527 | 554 | 527 | 550 | 42,000 | 550 |
| 1996-11-12 | 525 | 530 | 525 | 526 | 5,000 | 526 |
| 1996-11-11 | 520 | 525 | 518 | 525 | 9,000 | 525 |
| 1996-11-08 | 521 | 530 | 520 | 520 | 7,000 | 520 |
| 1996-11-07 | 530 | 530 | 529 | 530 | 16,000 | 530 |
| 1996-11-06 | 518 | 530 | 518 | 530 | 16,000 | 530 |
| 1996-11-05 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1996-11-01 | 518 | 518 | 518 | 518 | 10,000 | 518 |
| 1996-10-31 | 522 | 522 | 516 | 516 | 5,000 | 516 |
| 1996-10-30 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1996-10-29 | 516 | 520 | 516 | 520 | 2,000 | 520 |
| 1996-10-28 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 1996-10-25 | 523 | 524 | 523 | 524 | 6,000 | 524 |
| 1996-10-24 | 525 | 525 | 520 | 520 | 11,000 | 520 |
| 1996-10-23 | 531 | 531 | 515 | 515 | 54,000 | 515 |
| 1996-10-22 | 542 | 542 | 542 | 542 | 9,000 | 542 |
| 1996-10-21 | 547 | 547 | 545 | 545 | 27,000 | 545 |
| 1996-10-18 | 533 | 547 | 533 | 546 | 26,000 | 546 |
| 1996-10-17 | 529 | 531 | 529 | 531 | 9,000 | 531 |
| 1996-10-16 | 529 | 529 | 529 | 529 | 17,000 | 529 |
| 1996-10-15 | 520 | 529 | 515 | 529 | 8,000 | 529 |
| 1996-10-14 | 515 | 515 | 510 | 515 | 28,000 | 515 |
| 1996-10-11 | 520 | 520 | 511 | 515 | 63,000 | 515 |
| 1996-10-09 | 538 | 538 | 530 | 530 | 55,000 | 530 |
| 1996-10-08 | 565 | 565 | 558 | 558 | 19,000 | 558 |
| 1996-10-07 | 575 | 575 | 565 | 565 | 21,000 | 565 |
| 1996-10-04 | 575 | 575 | 566 | 574 | 13,000 | 574 |
| 1996-10-03 | 570 | 575 | 570 | 575 | 22,000 | 575 |
| 1996-10-02 | 560 | 565 | 560 | 565 | 20,000 | 565 |
| 1996-10-01 | 560 | 560 | 555 | 560 | 26,000 | 560 |
| 1996-09-30 | 564 | 564 | 560 | 560 | 6,000 | 560 |
| 1996-09-27 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1996-09-26 | 574 | 575 | 574 | 574 | 4,000 | 574 |
| 1996-09-25 | 563 | 576 | 563 | 574 | 10,000 | 574 |
| 1996-09-24 | 574 | 575 | 562 | 562 | 9,000 | 562 |
| 1996-09-20 | 557 | 580 | 557 | 580 | 16,000 | 580 |
| 1996-09-19 | 551 | 551 | 549 | 551 | 6,000 | 551 |
| 1996-09-18 | 560 | 560 | 551 | 551 | 11,000 | 551 |
| 1996-09-17 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1996-09-13 | 562 | 562 | 550 | 550 | 15,000 | 550 |
| 1996-09-12 | 551 | 551 | 551 | 551 | 53,000 | 551 |
| 1996-09-11 | 550 | 551 | 550 | 551 | 55,000 | 551 |
| 1996-09-10 | 550 | 551 | 550 | 551 | 6,000 | 551 |
| 1996-09-09 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1996-09-06 | 542 | 550 | 542 | 550 | 7,000 | 550 |
| 1996-09-05 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1996-09-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1996-09-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-08-30 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 1996-08-29 | 558 | 558 | 551 | 552 | 8,000 | 552 |
| 1996-08-28 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1996-08-27 | 590 | 598 | 590 | 598 | 7,000 | 598 |
| 1996-08-26 | 590 | 598 | 590 | 598 | 3,000 | 598 |
| 1996-08-23 | 608 | 608 | 598 | 598 | 4,000 | 598 |
| 1996-08-22 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 1996-08-21 | 582 | 585 | 582 | 585 | 14,000 | 585 |
| 1996-08-19 | 580 | 581 | 580 | 580 | 14,000 | 580 |
| 1996-08-15 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 1996-08-14 | 581 | 589 | 580 | 589 | 13,000 | 589 |
| 1996-08-13 | 582 | 582 | 582 | 582 | 9,000 | 582 |
| 1996-08-12 | 582 | 582 | 582 | 582 | 7,000 | 582 |
| 1996-08-09 | 585 | 585 | 580 | 585 | 26,000 | 585 |
| 1996-08-08 | 585 | 585 | 585 | 585 | 12,000 | 585 |
| 1996-08-07 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 1996-08-06 | 588 | 588 | 588 | 588 | 7,000 | 588 |
| 1996-08-05 | 590 | 590 | 588 | 588 | 5,000 | 588 |
| 1996-08-02 | 595 | 600 | 588 | 588 | 15,000 | 588 |
| 1996-08-01 | 560 | 570 | 550 | 570 | 19,000 | 570 |
| 1996-07-31 | 550 | 560 | 550 | 560 | 8,000 | 560 |
| 1996-07-30 | 575 | 575 | 570 | 570 | 8,000 | 570 |
| 1996-07-29 | 580 | 580 | 572 | 572 | 2,000 | 572 |
| 1996-07-26 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1996-07-25 | 590 | 590 | 571 | 580 | 9,000 | 580 |
| 1996-07-24 | 606 | 606 | 602 | 602 | 5,000 | 602 |
| 1996-07-23 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 1996-07-22 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1996-07-19 | 601 | 601 | 599 | 601 | 5,000 | 601 |
| 1996-07-18 | 591 | 601 | 591 | 601 | 7,000 | 601 |
| 1996-07-17 | 601 | 603 | 593 | 593 | 3,000 | 593 |
| 1996-07-16 | 596 | 601 | 595 | 601 | 8,000 | 601 |
| 1996-07-15 | 594 | 600 | 594 | 600 | 3,000 | 600 |
| 1996-07-12 | 606 | 606 | 590 | 590 | 5,000 | 590 |
| 1996-07-11 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1996-07-10 | 609 | 615 | 605 | 607 | 11,000 | 607 |
| 1996-07-09 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 1996-07-08 | 630 | 630 | 615 | 615 | 6,000 | 615 |
| 1996-07-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-07-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-06-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-06-26 | 655 | 655 | 655 | 655 | 18,000 | 655 |
| 1996-06-25 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1996-06-24 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1996-06-21 | 647 | 647 | 643 | 643 | 2,000 | 643 |
| 1996-06-20 | 646 | 646 | 641 | 641 | 6,000 | 641 |
| 1996-06-19 | 647 | 647 | 644 | 646 | 12,000 | 646 |
| 1996-06-18 | 630 | 649 | 630 | 649 | 9,000 | 649 |
| 1996-06-17 | 628 | 630 | 627 | 627 | 26,000 | 627 |
| 1996-06-14 | 611 | 628 | 611 | 628 | 16,000 | 628 |
| 1996-06-13 | 621 | 622 | 621 | 621 | 8,000 | 621 |
| 1996-06-12 | 601 | 620 | 601 | 620 | 7,000 | 620 |
| 1996-06-11 | 597 | 597 | 595 | 595 | 29,000 | 595 |
| 1996-06-10 | 610 | 610 | 595 | 595 | 18,000 | 595 |
| 1996-06-07 | 632 | 632 | 628 | 628 | 11,000 | 628 |
| 1996-06-06 | 640 | 640 | 632 | 632 | 6,000 | 632 |
| 1996-06-05 | 641 | 650 | 640 | 650 | 4,000 | 650 |
| 1996-06-04 | 640 | 650 | 640 | 640 | 7,000 | 640 |
| 1996-06-03 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1996-05-31 | 651 | 660 | 650 | 650 | 23,000 | 650 |
| 1996-05-30 | 660 | 660 | 651 | 651 | 13,000 | 651 |
| 1996-05-29 | 665 | 670 | 657 | 670 | 20,000 | 670 |
| 1996-05-28 | 665 | 665 | 660 | 662 | 25,000 | 662 |
| 1996-05-27 | 660 | 665 | 650 | 665 | 28,000 | 665 |
| 1996-05-24 | 670 | 670 | 660 | 660 | 15,000 | 660 |
| 1996-05-23 | 670 | 670 | 661 | 670 | 21,000 | 670 |
| 1996-05-22 | 680 | 680 | 670 | 670 | 8,000 | 670 |
| 1996-05-21 | 700 | 700 | 660 | 660 | 38,000 | 660 |
| 1996-05-20 | 702 | 702 | 681 | 681 | 19,000 | 681 |
| 1996-05-17 | 685 | 705 | 685 | 692 | 32,000 | 692 |
| 1996-05-16 | 676 | 676 | 674 | 676 | 7,000 | 676 |
| 1996-05-15 | 685 | 685 | 676 | 676 | 16,000 | 676 |
| 1996-05-14 | 673 | 673 | 653 | 665 | 18,000 | 665 |
| 1996-05-13 | 651 | 655 | 650 | 655 | 16,000 | 655 |
| 1996-05-10 | 663 | 665 | 651 | 651 | 11,000 | 651 |
| 1996-05-09 | 660 | 664 | 660 | 663 | 10,000 | 663 |
| 1996-05-08 | 655 | 655 | 652 | 655 | 5,000 | 655 |
| 1996-05-07 | 672 | 672 | 652 | 652 | 13,000 | 652 |
| 1996-05-02 | 680 | 682 | 662 | 672 | 28,000 | 672 |
| 1996-05-01 | 685 | 685 | 680 | 685 | 12,000 | 685 |
| 1996-04-30 | 688 | 698 | 685 | 685 | 11,000 | 685 |
| 1996-04-26 | 692 | 698 | 690 | 698 | 13,000 | 698 |
| 1996-04-25 | 708 | 708 | 690 | 690 | 21,000 | 690 |
| 1996-04-24 | 702 | 715 | 702 | 713 | 83,000 | 713 |
| 1996-04-23 | 690 | 700 | 689 | 698 | 68,000 | 698 |
| 1996-04-22 | 661 | 675 | 661 | 675 | 18,000 | 675 |
| 1996-04-19 | 660 | 660 | 656 | 660 | 25,000 | 660 |
| 1996-04-18 | 675 | 679 | 650 | 656 | 29,000 | 656 |
| 1996-04-17 | 680 | 680 | 675 | 675 | 22,000 | 675 |
| 1996-04-16 | 690 | 690 | 675 | 680 | 46,000 | 680 |
| 1996-04-15 | 700 | 700 | 686 | 700 | 39,000 | 700 |
| 1996-04-12 | 689 | 700 | 684 | 700 | 61,000 | 700 |
| 1996-04-11 | 696 | 700 | 689 | 689 | 40,000 | 689 |
| 1996-04-10 | 725 | 734 | 705 | 705 | 174,000 | 705 |
| 1996-04-09 | 689 | 734 | 689 | 715 | 611,000 | 715 |
| 1996-04-08 | 669 | 680 | 656 | 679 | 85,000 | 679 |
| 1996-04-05 | 670 | 679 | 651 | 651 | 86,000 | 651 |
| 1996-04-04 | 640 | 690 | 635 | 680 | 316,000 | 680 |
| 1996-04-03 | 605 | 639 | 605 | 630 | 51,000 | 630 |
| 1996-04-02 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 1996-04-01 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 1996-03-29 | 590 | 590 | 585 | 585 | 7,000 | 585 |
| 1996-03-28 | 600 | 610 | 600 | 600 | 5,000 | 600 |
| 1996-03-27 | 588 | 610 | 587 | 610 | 12,000 | 610 |
| 1996-03-26 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1996-03-25 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1996-03-22 | 610 | 610 | 609 | 610 | 5,000 | 610 |
| 1996-03-21 | 586 | 600 | 586 | 600 | 5,000 | 600 |
| 1996-03-19 | 600 | 600 | 585 | 586 | 10,000 | 586 |
| 1996-03-13 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 1996-03-12 | 610 | 611 | 610 | 610 | 5,000 | 610 |
| 1996-03-11 | 593 | 620 | 593 | 610 | 13,000 | 610 |
| 1996-03-08 | 581 | 583 | 581 | 583 | 9,000 | 583 |
| 1996-03-07 | 619 | 619 | 600 | 600 | 5,000 | 600 |
| 1996-03-06 | 606 | 619 | 605 | 619 | 8,000 | 619 |
| 1996-03-05 | 606 | 606 | 603 | 605 | 9,000 | 605 |
| 1996-03-01 | 620 | 620 | 602 | 603 | 10,000 | 603 |
| 1996-02-29 | 621 | 625 | 619 | 619 | 19,000 | 619 |
| 1996-02-28 | 610 | 621 | 610 | 621 | 27,000 | 621 |
| 1996-02-27 | 625 | 635 | 615 | 631 | 18,000 | 631 |
| 1996-02-26 | 620 | 620 | 615 | 615 | 7,000 | 615 |
| 1996-02-23 | 625 | 625 | 610 | 620 | 33,000 | 620 |
| 1996-02-22 | 630 | 633 | 610 | 615 | 19,000 | 615 |
| 1996-02-21 | 639 | 639 | 620 | 630 | 77,000 | 630 |
| 1996-02-20 | 620 | 636 | 615 | 620 | 49,000 | 620 |
| 1996-02-19 | 608 | 625 | 608 | 619 | 40,000 | 619 |
| 1996-02-16 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1996-02-15 | 618 | 625 | 617 | 618 | 37,000 | 618 |
| 1996-02-14 | 605 | 605 | 590 | 605 | 6,000 | 605 |
| 1996-02-13 | 596 | 596 | 585 | 585 | 7,000 | 585 |
| 1996-02-09 | 616 | 619 | 606 | 606 | 6,000 | 606 |
| 1996-02-08 | 610 | 615 | 600 | 606 | 17,000 | 606 |
| 1996-02-07 | 590 | 600 | 590 | 600 | 36,000 | 600 |
| 1996-02-06 | 599 | 600 | 590 | 590 | 15,000 | 590 |
| 1996-02-05 | 632 | 640 | 610 | 619 | 28,000 | 619 |
| 1996-02-02 | 636 | 645 | 625 | 630 | 145,000 | 630 |
| 1996-02-01 | 599 | 650 | 595 | 630 | 217,000 | 630 |
| 1996-01-31 | 551 | 630 | 551 | 612 | 294,000 | 612 |
| 1996-01-30 | 550 | 555 | 545 | 550 | 34,000 | 550 |
| 1996-01-29 | 545 | 550 | 540 | 550 | 24,000 | 550 |
| 1996-01-26 | 545 | 545 | 530 | 533 | 36,000 | 533 |
| 1996-01-25 | 530 | 531 | 530 | 531 | 13,000 | 531 |
| 1996-01-24 | 540 | 540 | 525 | 530 | 22,000 | 530 |
| 1996-01-23 | 540 | 540 | 530 | 530 | 17,000 | 530 |
| 1996-01-19 | 531 | 540 | 520 | 540 | 41,000 | 540 |
| 1996-01-18 | 541 | 541 | 520 | 531 | 19,000 | 531 |
| 1996-01-17 | 559 | 560 | 546 | 546 | 6,000 | 546 |
| 1996-01-16 | 558 | 560 | 554 | 560 | 22,000 | 560 |
| 1996-01-12 | 540 | 540 | 538 | 538 | 15,000 | 538 |
| 1996-01-11 | 536 | 540 | 536 | 540 | 4,000 | 540 |
| 1996-01-10 | 535 | 555 | 535 | 555 | 43,000 | 555 |
| 1996-01-09 | 538 | 539 | 532 | 539 | 8,000 | 539 |
| 1996-01-08 | 533 | 546 | 532 | 532 | 42,000 | 532 |
| 1996-01-05 | 546 | 546 | 532 | 533 | 6,000 | 533 |
| 1996-01-04 | 550 | 550 | 545 | 548 | 13,000 | 548 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
