8158 ソーダニッカ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 175 | 175 | 170 | 171 | 8,000 | 171 |
| 1997-12-26 | 178 | 178 | 173 | 173 | 28,000 | 173 |
| 1997-12-25 | 175 | 178 | 173 | 178 | 15,000 | 178 |
| 1997-12-24 | 200 | 200 | 180 | 180 | 23,000 | 180 |
| 1997-12-22 | 180 | 185 | 180 | 185 | 17,000 | 185 |
| 1997-12-19 | 199 | 199 | 190 | 190 | 11,000 | 190 |
| 1997-12-18 | 206 | 206 | 200 | 200 | 3,000 | 200 |
| 1997-12-17 | 190 | 210 | 190 | 209 | 17,000 | 209 |
| 1997-12-16 | 201 | 201 | 200 | 200 | 27,000 | 200 |
| 1997-12-15 | 215 | 216 | 215 | 215 | 11,000 | 215 |
| 1997-12-12 | 230 | 230 | 220 | 220 | 18,000 | 220 |
| 1997-12-11 | 240 | 240 | 220 | 220 | 26,000 | 220 |
| 1997-12-10 | 231 | 231 | 230 | 231 | 12,000 | 231 |
| 1997-12-09 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1997-12-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1997-12-05 | 240 | 240 | 231 | 231 | 6,000 | 231 |
| 1997-12-04 | 250 | 250 | 236 | 237 | 22,000 | 237 |
| 1997-12-03 | 270 | 270 | 250 | 250 | 5,000 | 250 |
| 1997-12-02 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1997-12-01 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 1997-11-28 | 260 | 260 | 250 | 255 | 16,000 | 255 |
| 1997-11-27 | 273 | 273 | 249 | 250 | 58,000 | 250 |
| 1997-11-26 | 285 | 285 | 270 | 273 | 41,000 | 273 |
| 1997-11-25 | 300 | 300 | 285 | 285 | 5,000 | 285 |
| 1997-11-21 | 299 | 299 | 290 | 290 | 12,000 | 290 |
| 1997-11-20 | 290 | 299 | 290 | 299 | 5,000 | 299 |
| 1997-11-18 | 300 | 300 | 290 | 300 | 8,000 | 300 |
| 1997-11-17 | 284 | 300 | 278 | 300 | 9,000 | 300 |
| 1997-11-14 | 280 | 282 | 280 | 280 | 24,000 | 280 |
| 1997-11-13 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 1997-11-12 | 300 | 300 | 291 | 291 | 6,000 | 291 |
| 1997-11-11 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1997-11-07 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 1997-11-06 | 303 | 303 | 300 | 300 | 9,000 | 300 |
| 1997-11-04 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1997-10-31 | 307 | 308 | 300 | 300 | 68,000 | 300 |
| 1997-10-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-10-29 | 311 | 315 | 311 | 315 | 13,000 | 315 |
| 1997-10-28 | 294 | 294 | 292 | 292 | 5,000 | 292 |
| 1997-10-27 | 314 | 318 | 300 | 318 | 8,000 | 318 |
| 1997-10-24 | 330 | 330 | 323 | 323 | 8,000 | 323 |
| 1997-10-23 | 338 | 338 | 335 | 335 | 7,000 | 335 |
| 1997-10-22 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1997-10-21 | 348 | 348 | 345 | 348 | 19,000 | 348 |
| 1997-10-20 | 348 | 355 | 348 | 348 | 28,000 | 348 |
| 1997-10-17 | 315 | 323 | 315 | 323 | 54,000 | 323 |
| 1997-10-16 | 296 | 310 | 295 | 310 | 11,000 | 310 |
| 1997-10-15 | 295 | 295 | 290 | 290 | 14,000 | 290 |
| 1997-10-14 | 275 | 280 | 275 | 280 | 20,000 | 280 |
| 1997-10-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1997-10-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-10-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1997-10-06 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1997-10-03 | 295 | 300 | 295 | 295 | 10,000 | 295 |
| 1997-10-02 | 282 | 289 | 280 | 289 | 17,000 | 289 |
| 1997-10-01 | 295 | 295 | 289 | 289 | 12,000 | 289 |
| 1997-09-29 | 309 | 309 | 300 | 300 | 15,000 | 300 |
| 1997-09-25 | 317 | 317 | 311 | 311 | 2,000 | 311 |
| 1997-09-24 | 316 | 320 | 316 | 320 | 7,000 | 320 |
| 1997-09-22 | 316 | 316 | 312 | 316 | 7,000 | 316 |
| 1997-09-19 | 320 | 320 | 316 | 316 | 5,000 | 316 |
| 1997-09-18 | 316 | 316 | 316 | 316 | 11,000 | 316 |
| 1997-09-17 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1997-09-12 | 340 | 340 | 337 | 337 | 10,000 | 337 |
| 1997-09-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-09-10 | 357 | 357 | 355 | 355 | 2,000 | 355 |
| 1997-09-08 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1997-09-04 | 356 | 357 | 356 | 357 | 3,000 | 357 |
| 1997-09-03 | 380 | 380 | 356 | 356 | 6,000 | 356 |
| 1997-09-02 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 1997-08-27 | 383 | 384 | 383 | 384 | 4,000 | 384 |
| 1997-08-26 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 1997-08-25 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-08-22 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-08-21 | 353 | 365 | 353 | 365 | 4,000 | 365 |
| 1997-08-19 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 1997-08-18 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-08-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-08-13 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1997-08-12 | 340 | 340 | 335 | 337 | 6,000 | 337 |
| 1997-08-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-08-08 | 350 | 350 | 340 | 340 | 19,000 | 340 |
| 1997-08-07 | 357 | 357 | 356 | 356 | 5,000 | 356 |
| 1997-08-06 | 350 | 365 | 350 | 355 | 8,000 | 355 |
| 1997-08-05 | 377 | 377 | 350 | 350 | 11,000 | 350 |
| 1997-08-04 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 1997-08-01 | 370 | 377 | 370 | 377 | 8,000 | 377 |
| 1997-07-31 | 388 | 388 | 375 | 375 | 7,000 | 375 |
| 1997-07-30 | 391 | 391 | 388 | 388 | 4,000 | 388 |
| 1997-07-29 | 390 | 392 | 390 | 392 | 8,000 | 392 |
| 1997-07-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-07-25 | 394 | 394 | 393 | 393 | 2,000 | 393 |
| 1997-07-24 | 399 | 399 | 394 | 394 | 19,000 | 394 |
| 1997-07-22 | 403 | 403 | 400 | 400 | 9,000 | 400 |
| 1997-07-18 | 403 | 404 | 403 | 404 | 4,000 | 404 |
| 1997-07-17 | 405 | 405 | 403 | 403 | 8,000 | 403 |
| 1997-07-16 | 403 | 405 | 403 | 403 | 7,000 | 403 |
| 1997-07-15 | 405 | 405 | 403 | 403 | 28,000 | 403 |
| 1997-07-14 | 406 | 406 | 405 | 405 | 28,000 | 405 |
| 1997-07-11 | 406 | 406 | 402 | 402 | 11,000 | 402 |
| 1997-07-08 | 409 | 409 | 407 | 407 | 5,000 | 407 |
| 1997-07-07 | 410 | 414 | 407 | 409 | 7,000 | 409 |
| 1997-07-04 | 429 | 429 | 410 | 410 | 13,000 | 410 |
| 1997-07-03 | 429 | 433 | 429 | 429 | 3,000 | 429 |
| 1997-07-02 | 431 | 431 | 428 | 429 | 8,000 | 429 |
| 1997-07-01 | 433 | 435 | 431 | 431 | 10,000 | 431 |
| 1997-06-30 | 439 | 439 | 432 | 432 | 23,000 | 432 |
| 1997-06-27 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1997-06-26 | 440 | 440 | 440 | 440 | 19,000 | 440 |
| 1997-06-25 | 442 | 444 | 440 | 440 | 17,000 | 440 |
| 1997-06-24 | 446 | 446 | 440 | 440 | 14,000 | 440 |
| 1997-06-23 | 449 | 449 | 446 | 446 | 6,000 | 446 |
| 1997-06-20 | 451 | 451 | 450 | 450 | 17,000 | 450 |
| 1997-06-19 | 452 | 452 | 451 | 451 | 9,000 | 451 |
| 1997-06-18 | 450 | 452 | 445 | 452 | 52,000 | 452 |
| 1997-06-17 | 452 | 453 | 452 | 452 | 29,000 | 452 |
| 1997-06-16 | 453 | 453 | 453 | 453 | 11,000 | 453 |
| 1997-06-13 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 1997-06-12 | 454 | 454 | 445 | 453 | 43,000 | 453 |
| 1997-06-11 | 454 | 455 | 453 | 454 | 52,000 | 454 |
| 1997-06-10 | 459 | 459 | 451 | 454 | 16,000 | 454 |
| 1997-06-09 | 475 | 475 | 460 | 460 | 4,000 | 460 |
| 1997-06-06 | 479 | 479 | 470 | 470 | 6,000 | 470 |
| 1997-06-05 | 490 | 496 | 480 | 480 | 59,000 | 480 |
| 1997-06-04 | 520 | 525 | 500 | 500 | 89,000 | 500 |
| 1997-06-03 | 472 | 505 | 472 | 505 | 31,000 | 505 |
| 1997-06-02 | 451 | 470 | 450 | 470 | 24,000 | 470 |
| 1997-05-30 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1997-05-29 | 453 | 453 | 445 | 445 | 14,000 | 445 |
| 1997-05-28 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 1997-05-27 | 459 | 459 | 451 | 451 | 20,000 | 451 |
| 1997-05-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-05-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-05-22 | 469 | 469 | 468 | 468 | 10,000 | 468 |
| 1997-05-21 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1997-05-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-05-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1997-05-16 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1997-05-15 | 464 | 464 | 450 | 450 | 3,000 | 450 |
| 1997-05-14 | 469 | 469 | 464 | 464 | 6,000 | 464 |
| 1997-05-13 | 464 | 469 | 463 | 469 | 8,000 | 469 |
| 1997-05-12 | 484 | 484 | 459 | 459 | 9,000 | 459 |
| 1997-05-08 | 514 | 514 | 509 | 509 | 7,000 | 509 |
| 1997-05-07 | 525 | 525 | 515 | 515 | 10,000 | 515 |
| 1997-05-06 | 525 | 526 | 515 | 515 | 43,000 | 515 |
| 1997-05-02 | 514 | 530 | 514 | 525 | 137,000 | 525 |
| 1997-05-01 | 479 | 500 | 479 | 499 | 56,000 | 499 |
| 1997-04-30 | 410 | 446 | 410 | 446 | 16,000 | 446 |
| 1997-04-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1997-04-25 | 427 | 427 | 427 | 427 | 7,000 | 427 |
| 1997-04-24 | 427 | 427 | 417 | 427 | 16,000 | 427 |
| 1997-04-23 | 423 | 423 | 416 | 423 | 16,000 | 423 |
| 1997-04-22 | 396 | 411 | 391 | 411 | 22,000 | 411 |
| 1997-04-21 | 391 | 397 | 391 | 396 | 3,000 | 396 |
| 1997-04-18 | 355 | 385 | 355 | 385 | 19,000 | 385 |
| 1997-04-16 | 364 | 364 | 350 | 350 | 8,000 | 350 |
| 1997-04-11 | 340 | 340 | 335 | 335 | 7,000 | 335 |
| 1997-04-10 | 335 | 350 | 335 | 335 | 29,000 | 335 |
| 1997-04-09 | 360 | 360 | 340 | 340 | 14,000 | 340 |
| 1997-04-08 | 378 | 378 | 373 | 373 | 10,000 | 373 |
| 1997-04-07 | 386 | 388 | 386 | 388 | 6,000 | 388 |
| 1997-04-04 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 1997-04-03 | 401 | 401 | 401 | 401 | 6,000 | 401 |
| 1997-04-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-03-31 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 1997-03-28 | 410 | 410 | 401 | 401 | 4,000 | 401 |
| 1997-03-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-03-26 | 423 | 423 | 418 | 418 | 9,000 | 418 |
| 1997-03-25 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1997-03-24 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 1997-03-21 | 433 | 433 | 421 | 423 | 6,000 | 423 |
| 1997-03-19 | 433 | 440 | 433 | 435 | 4,000 | 435 |
| 1997-03-14 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 1997-03-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-03-12 | 425 | 425 | 421 | 421 | 12,000 | 421 |
| 1997-03-11 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1997-03-07 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1997-03-06 | 429 | 429 | 429 | 429 | 17,000 | 429 |
| 1997-03-05 | 435 | 435 | 430 | 430 | 10,000 | 430 |
| 1997-03-04 | 430 | 436 | 430 | 435 | 6,000 | 435 |
| 1997-03-03 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1997-02-28 | 460 | 469 | 448 | 448 | 12,000 | 448 |
| 1997-02-27 | 450 | 460 | 450 | 460 | 12,000 | 460 |
| 1997-02-26 | 435 | 440 | 435 | 440 | 5,000 | 440 |
| 1997-02-25 | 431 | 432 | 431 | 432 | 4,000 | 432 |
| 1997-02-24 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1997-02-21 | 429 | 439 | 429 | 439 | 6,000 | 439 |
| 1997-02-20 | 410 | 411 | 407 | 411 | 23,000 | 411 |
| 1997-02-19 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1997-02-18 | 423 | 425 | 420 | 420 | 8,000 | 420 |
| 1997-02-17 | 428 | 428 | 418 | 420 | 20,000 | 420 |
| 1997-02-14 | 437 | 437 | 430 | 430 | 8,000 | 430 |
| 1997-02-13 | 443 | 443 | 438 | 438 | 54,000 | 438 |
| 1997-02-12 | 447 | 448 | 447 | 448 | 4,000 | 448 |
| 1997-02-10 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 1997-02-07 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1997-02-06 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 1997-02-03 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 1997-01-31 | 475 | 476 | 475 | 476 | 3,000 | 476 |
| 1997-01-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-01-29 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-01-28 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1997-01-27 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1997-01-24 | 495 | 495 | 470 | 470 | 9,000 | 470 |
| 1997-01-23 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1997-01-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-21 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 1997-01-20 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1997-01-17 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1997-01-14 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1997-01-13 | 460 | 465 | 450 | 465 | 10,000 | 465 |
| 1997-01-10 | 460 | 460 | 450 | 460 | 21,000 | 460 |
| 1997-01-09 | 500 | 500 | 460 | 460 | 6,000 | 460 |
| 1997-01-08 | 500 | 510 | 499 | 500 | 12,000 | 500 |
| 1997-01-07 | 504 | 504 | 496 | 496 | 3,000 | 496 |
| 1997-01-06 | 515 | 515 | 513 | 513 | 2,000 | 513 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
