8158 ソーダニッカ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1998-12-29 | 187 | 195 | 186 | 195 | 3,000 | 195 |
| 1998-12-28 | 186 | 187 | 186 | 187 | 2,000 | 187 |
| 1998-12-25 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 1998-12-24 | 209 | 209 | 191 | 191 | 14,000 | 191 |
| 1998-12-22 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1998-12-21 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-12-18 | 196 | 196 | 191 | 193 | 4,000 | 193 |
| 1998-12-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-12-16 | 210 | 210 | 196 | 196 | 4,000 | 196 |
| 1998-12-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-12-14 | 200 | 214 | 200 | 202 | 5,000 | 202 |
| 1998-12-11 | 205 | 205 | 200 | 200 | 23,000 | 200 |
| 1998-12-10 | 205 | 214 | 205 | 210 | 10,000 | 210 |
| 1998-12-09 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-12-08 | 206 | 214 | 206 | 214 | 2,000 | 214 |
| 1998-12-07 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-12-04 | 225 | 225 | 211 | 211 | 24,000 | 211 |
| 1998-12-03 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-12-02 | 211 | 218 | 211 | 212 | 10,000 | 212 |
| 1998-12-01 | 211 | 219 | 211 | 219 | 2,000 | 219 |
| 1998-11-30 | 225 | 225 | 215 | 220 | 17,000 | 220 |
| 1998-11-27 | 208 | 215 | 208 | 215 | 23,000 | 215 |
| 1998-11-26 | 207 | 207 | 205 | 205 | 23,000 | 205 |
| 1998-11-25 | 206 | 206 | 203 | 203 | 11,000 | 203 |
| 1998-11-24 | 220 | 220 | 206 | 206 | 14,000 | 206 |
| 1998-11-20 | 190 | 200 | 190 | 200 | 2,000 | 200 |
| 1998-11-19 | 190 | 200 | 190 | 200 | 12,000 | 200 |
| 1998-11-18 | 186 | 190 | 186 | 190 | 7,000 | 190 |
| 1998-11-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-11-13 | 189 | 189 | 185 | 186 | 9,000 | 186 |
| 1998-11-12 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1998-11-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-11-10 | 191 | 191 | 188 | 188 | 13,000 | 188 |
| 1998-11-09 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1998-11-04 | 195 | 195 | 193 | 193 | 4,000 | 193 |
| 1998-11-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-10-30 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 1998-10-27 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1998-10-26 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1998-10-23 | 207 | 207 | 206 | 206 | 8,000 | 206 |
| 1998-10-22 | 200 | 200 | 198 | 198 | 4,000 | 198 |
| 1998-10-21 | 190 | 199 | 190 | 198 | 21,000 | 198 |
| 1998-10-20 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-10-19 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1998-10-16 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-10-15 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1998-10-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-13 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-10-12 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 1998-10-09 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-10-08 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1998-10-07 | 200 | 200 | 191 | 191 | 2,000 | 191 |
| 1998-10-02 | 190 | 200 | 190 | 200 | 4,000 | 200 |
| 1998-10-01 | 210 | 210 | 190 | 190 | 13,000 | 190 |
| 1998-09-29 | 211 | 212 | 211 | 212 | 5,000 | 212 |
| 1998-09-25 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1998-09-24 | 219 | 219 | 216 | 216 | 8,000 | 216 |
| 1998-09-22 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1998-09-18 | 193 | 198 | 193 | 198 | 5,000 | 198 |
| 1998-09-17 | 203 | 205 | 195 | 200 | 10,000 | 200 |
| 1998-09-16 | 197 | 220 | 197 | 220 | 5,000 | 220 |
| 1998-09-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-09-11 | 196 | 196 | 190 | 193 | 23,000 | 193 |
| 1998-09-10 | 195 | 196 | 195 | 196 | 30,000 | 196 |
| 1998-09-09 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 1998-09-08 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1998-09-07 | 201 | 201 | 199 | 201 | 22,000 | 201 |
| 1998-09-04 | 206 | 206 | 201 | 201 | 7,000 | 201 |
| 1998-09-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-09-02 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 1998-09-01 | 205 | 230 | 200 | 230 | 7,000 | 230 |
| 1998-08-31 | 199 | 200 | 199 | 200 | 17,000 | 200 |
| 1998-08-28 | 200 | 200 | 195 | 199 | 21,000 | 199 |
| 1998-08-27 | 205 | 205 | 200 | 200 | 19,000 | 200 |
| 1998-08-26 | 210 | 210 | 205 | 205 | 23,000 | 205 |
| 1998-08-25 | 215 | 220 | 215 | 220 | 13,000 | 220 |
| 1998-08-24 | 227 | 227 | 219 | 220 | 19,000 | 220 |
| 1998-08-21 | 230 | 235 | 222 | 222 | 22,000 | 222 |
| 1998-08-20 | 220 | 222 | 219 | 220 | 8,000 | 220 |
| 1998-08-19 | 215 | 217 | 212 | 212 | 29,000 | 212 |
| 1998-08-18 | 211 | 212 | 210 | 210 | 42,000 | 210 |
| 1998-08-17 | 220 | 222 | 211 | 211 | 10,000 | 211 |
| 1998-08-14 | 220 | 223 | 220 | 221 | 14,000 | 221 |
| 1998-08-13 | 222 | 223 | 220 | 223 | 20,000 | 223 |
| 1998-08-12 | 225 | 227 | 222 | 222 | 12,000 | 222 |
| 1998-08-11 | 238 | 238 | 220 | 226 | 8,000 | 226 |
| 1998-08-10 | 244 | 244 | 240 | 240 | 3,000 | 240 |
| 1998-08-07 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 1998-08-06 | 247 | 247 | 245 | 245 | 6,000 | 245 |
| 1998-08-05 | 256 | 256 | 252 | 252 | 4,000 | 252 |
| 1998-08-04 | 247 | 250 | 247 | 250 | 7,000 | 250 |
| 1998-08-03 | 256 | 256 | 246 | 246 | 4,000 | 246 |
| 1998-07-31 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1998-07-30 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1998-07-29 | 259 | 259 | 258 | 258 | 2,000 | 258 |
| 1998-07-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-07-24 | 280 | 280 | 278 | 278 | 10,000 | 278 |
| 1998-07-23 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1998-07-22 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1998-07-21 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 1998-07-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-07-16 | 275 | 280 | 274 | 280 | 24,000 | 280 |
| 1998-07-15 | 272 | 274 | 259 | 274 | 14,000 | 274 |
| 1998-07-14 | 273 | 273 | 273 | 273 | 7,000 | 273 |
| 1998-07-10 | 278 | 278 | 277 | 277 | 8,000 | 277 |
| 1998-07-09 | 280 | 285 | 273 | 275 | 26,000 | 275 |
| 1998-07-08 | 270 | 270 | 268 | 268 | 309,000 | 268 |
| 1998-07-07 | 271 | 271 | 260 | 260 | 14,000 | 260 |
| 1998-07-06 | 272 | 280 | 271 | 271 | 36,000 | 271 |
| 1998-07-03 | 266 | 275 | 266 | 268 | 8,000 | 268 |
| 1998-07-02 | 265 | 275 | 263 | 263 | 17,000 | 263 |
| 1998-07-01 | 260 | 260 | 255 | 260 | 9,000 | 260 |
| 1998-06-30 | 242 | 255 | 242 | 255 | 11,000 | 255 |
| 1998-06-29 | 245 | 245 | 231 | 231 | 31,000 | 231 |
| 1998-06-26 | 251 | 251 | 245 | 245 | 23,000 | 245 |
| 1998-06-25 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1998-06-24 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1998-06-22 | 280 | 280 | 280 | 280 | 16,000 | 280 |
| 1998-06-18 | 260 | 260 | 250 | 250 | 6,000 | 250 |
| 1998-06-17 | 231 | 240 | 231 | 240 | 17,000 | 240 |
| 1998-06-16 | 219 | 219 | 211 | 215 | 20,000 | 215 |
| 1998-06-15 | 224 | 224 | 219 | 219 | 8,000 | 219 |
| 1998-06-12 | 212 | 214 | 212 | 214 | 8,000 | 214 |
| 1998-06-11 | 240 | 240 | 240 | 240 | 13,000 | 240 |
| 1998-06-10 | 235 | 235 | 232 | 232 | 4,000 | 232 |
| 1998-06-09 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1998-06-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-06-05 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 1998-06-04 | 245 | 245 | 241 | 245 | 9,000 | 245 |
| 1998-06-03 | 246 | 246 | 245 | 246 | 21,000 | 246 |
| 1998-06-02 | 247 | 247 | 246 | 246 | 5,000 | 246 |
| 1998-06-01 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 1998-05-29 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-05-28 | 258 | 258 | 255 | 257 | 9,000 | 257 |
| 1998-05-27 | 265 | 265 | 258 | 258 | 29,000 | 258 |
| 1998-05-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1998-05-22 | 299 | 299 | 280 | 280 | 6,000 | 280 |
| 1998-05-21 | 285 | 294 | 285 | 294 | 15,000 | 294 |
| 1998-05-20 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 1998-05-19 | 279 | 285 | 279 | 285 | 2,000 | 285 |
| 1998-05-15 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1998-05-08 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-05-07 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-05-06 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1998-05-01 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1998-04-30 | 297 | 297 | 278 | 278 | 11,000 | 278 |
| 1998-04-28 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1998-04-27 | 286 | 286 | 277 | 277 | 7,000 | 277 |
| 1998-04-24 | 307 | 307 | 302 | 302 | 8,000 | 302 |
| 1998-04-23 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1998-04-22 | 286 | 286 | 285 | 285 | 9,000 | 285 |
| 1998-04-21 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1998-04-17 | 287 | 287 | 285 | 285 | 4,000 | 285 |
| 1998-04-16 | 283 | 290 | 283 | 287 | 7,000 | 287 |
| 1998-04-15 | 290 | 290 | 283 | 283 | 6,000 | 283 |
| 1998-04-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1998-04-13 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 1998-04-10 | 285 | 285 | 282 | 282 | 4,000 | 282 |
| 1998-04-09 | 300 | 300 | 290 | 290 | 10,000 | 290 |
| 1998-04-08 | 287 | 290 | 282 | 285 | 23,000 | 285 |
| 1998-04-07 | 289 | 297 | 289 | 297 | 3,000 | 297 |
| 1998-04-06 | 284 | 289 | 284 | 289 | 4,000 | 289 |
| 1998-04-03 | 295 | 295 | 254 | 259 | 32,000 | 259 |
| 1998-04-02 | 307 | 307 | 295 | 295 | 7,000 | 295 |
| 1998-04-01 | 305 | 310 | 305 | 310 | 7,000 | 310 |
| 1998-03-31 | 333 | 335 | 325 | 325 | 9,000 | 325 |
| 1998-03-30 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1998-03-26 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1998-03-25 | 330 | 336 | 330 | 330 | 22,000 | 330 |
| 1998-03-24 | 360 | 360 | 330 | 330 | 18,000 | 330 |
| 1998-03-23 | 367 | 367 | 350 | 350 | 7,000 | 350 |
| 1998-03-20 | 370 | 370 | 352 | 352 | 19,000 | 352 |
| 1998-03-19 | 380 | 395 | 370 | 370 | 71,000 | 370 |
| 1998-03-18 | 375 | 380 | 370 | 375 | 34,000 | 375 |
| 1998-03-17 | 350 | 370 | 350 | 365 | 24,000 | 365 |
| 1998-03-16 | 341 | 355 | 341 | 350 | 28,000 | 350 |
| 1998-03-13 | 344 | 350 | 340 | 340 | 14,000 | 340 |
| 1998-03-12 | 342 | 349 | 341 | 349 | 8,000 | 349 |
| 1998-03-11 | 345 | 346 | 340 | 340 | 11,000 | 340 |
| 1998-03-10 | 350 | 350 | 347 | 347 | 4,000 | 347 |
| 1998-03-09 | 351 | 356 | 345 | 345 | 31,000 | 345 |
| 1998-03-06 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 1998-03-05 | 348 | 350 | 344 | 350 | 8,000 | 350 |
| 1998-03-04 | 361 | 361 | 342 | 343 | 26,000 | 343 |
| 1998-03-03 | 374 | 374 | 370 | 370 | 3,000 | 370 |
| 1998-03-02 | 380 | 385 | 374 | 374 | 14,000 | 374 |
| 1998-02-27 | 385 | 385 | 374 | 374 | 12,000 | 374 |
| 1998-02-26 | 350 | 380 | 350 | 375 | 16,000 | 375 |
| 1998-02-25 | 350 | 360 | 350 | 360 | 23,000 | 360 |
| 1998-02-24 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 1998-02-23 | 372 | 385 | 372 | 385 | 48,000 | 385 |
| 1998-02-20 | 365 | 369 | 360 | 367 | 46,000 | 367 |
| 1998-02-19 | 420 | 425 | 390 | 390 | 282,000 | 390 |
| 1998-02-18 | 400 | 435 | 398 | 420 | 427,000 | 420 |
| 1998-02-17 | 414 | 415 | 395 | 400 | 160,000 | 400 |
| 1998-02-16 | 381 | 425 | 380 | 420 | 329,000 | 420 |
| 1998-02-13 | 315 | 383 | 315 | 382 | 335,000 | 382 |
| 1998-02-12 | 305 | 305 | 300 | 305 | 7,000 | 305 |
| 1998-02-10 | 300 | 305 | 300 | 300 | 11,000 | 300 |
| 1998-02-09 | 300 | 300 | 300 | 300 | 14,000 | 300 |
| 1998-02-06 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1998-02-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-02-04 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-02-03 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 1998-02-02 | 276 | 276 | 270 | 270 | 9,000 | 270 |
| 1998-01-30 | 281 | 281 | 246 | 246 | 5,000 | 246 |
| 1998-01-29 | 311 | 315 | 306 | 306 | 26,000 | 306 |
| 1998-01-28 | 285 | 305 | 285 | 305 | 15,000 | 305 |
| 1998-01-27 | 295 | 295 | 285 | 285 | 17,000 | 285 |
| 1998-01-26 | 255 | 260 | 250 | 255 | 18,000 | 255 |
| 1998-01-23 | 253 | 254 | 239 | 239 | 18,000 | 239 |
| 1998-01-22 | 249 | 249 | 245 | 245 | 7,000 | 245 |
| 1998-01-21 | 221 | 249 | 221 | 249 | 56,000 | 249 |
| 1998-01-20 | 216 | 221 | 216 | 221 | 37,000 | 221 |
| 1998-01-19 | 205 | 225 | 205 | 210 | 11,000 | 210 |
| 1998-01-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-01-14 | 200 | 200 | 185 | 185 | 4,000 | 185 |
| 1998-01-13 | 185 | 200 | 185 | 200 | 7,000 | 200 |
| 1998-01-12 | 190 | 190 | 180 | 180 | 4,000 | 180 |
| 1998-01-09 | 199 | 199 | 190 | 190 | 2,000 | 190 |
| 1998-01-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-01-07 | 199 | 200 | 192 | 200 | 6,000 | 200 |
| 1998-01-06 | 186 | 199 | 186 | 199 | 5,000 | 199 |
| 1998-01-05 | 182 | 182 | 180 | 180 | 2,000 | 180 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
