8158 ソーダニッカ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-12-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1999-12-24 | 207 | 207 | 204 | 204 | 15,000 | 204 |
| 1999-12-22 | 192 | 192 | 190 | 191 | 12,000 | 191 |
| 1999-12-21 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 1999-12-20 | 180 | 185 | 180 | 185 | 4,000 | 185 |
| 1999-12-17 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 1999-12-15 | 204 | 204 | 193 | 193 | 2,000 | 193 |
| 1999-12-14 | 204 | 210 | 203 | 210 | 12,000 | 210 |
| 1999-12-13 | 210 | 210 | 207 | 207 | 7,000 | 207 |
| 1999-12-10 | 211 | 211 | 183 | 211 | 41,000 | 211 |
| 1999-12-09 | 192 | 192 | 183 | 183 | 2,000 | 183 |
| 1999-12-08 | 186 | 187 | 183 | 183 | 8,000 | 183 |
| 1999-12-07 | 192 | 192 | 185 | 185 | 5,000 | 185 |
| 1999-12-06 | 191 | 199 | 186 | 197 | 6,000 | 197 |
| 1999-12-03 | 197 | 199 | 196 | 196 | 5,000 | 196 |
| 1999-12-02 | 186 | 200 | 181 | 200 | 15,000 | 200 |
| 1999-12-01 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-11-30 | 190 | 190 | 186 | 186 | 5,000 | 186 |
| 1999-11-29 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-11-26 | 198 | 198 | 190 | 190 | 8,000 | 190 |
| 1999-11-25 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-11-24 | 200 | 200 | 191 | 191 | 14,000 | 191 |
| 1999-11-22 | 190 | 200 | 185 | 200 | 9,000 | 200 |
| 1999-11-19 | 185 | 187 | 185 | 187 | 3,000 | 187 |
| 1999-11-18 | 183 | 184 | 183 | 184 | 13,000 | 184 |
| 1999-11-17 | 180 | 183 | 180 | 183 | 7,000 | 183 |
| 1999-11-16 | 180 | 184 | 180 | 184 | 17,000 | 184 |
| 1999-11-15 | 193 | 193 | 180 | 180 | 15,000 | 180 |
| 1999-11-12 | 191 | 192 | 191 | 192 | 4,000 | 192 |
| 1999-11-11 | 192 | 199 | 191 | 191 | 8,000 | 191 |
| 1999-11-10 | 193 | 193 | 192 | 192 | 6,000 | 192 |
| 1999-11-09 | 191 | 200 | 191 | 192 | 10,000 | 192 |
| 1999-11-08 | 199 | 199 | 191 | 191 | 4,000 | 191 |
| 1999-11-05 | 203 | 205 | 203 | 205 | 5,000 | 205 |
| 1999-11-04 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1999-11-02 | 190 | 202 | 190 | 202 | 6,000 | 202 |
| 1999-11-01 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-10-29 | 206 | 206 | 195 | 195 | 11,000 | 195 |
| 1999-10-28 | 192 | 200 | 190 | 193 | 10,000 | 193 |
| 1999-10-27 | 210 | 211 | 210 | 210 | 3,000 | 210 |
| 1999-10-26 | 205 | 210 | 205 | 210 | 8,000 | 210 |
| 1999-10-25 | 214 | 214 | 206 | 206 | 3,000 | 206 |
| 1999-10-22 | 219 | 219 | 204 | 204 | 7,000 | 204 |
| 1999-10-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-10-20 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-10-19 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-10-18 | 197 | 217 | 197 | 212 | 3,000 | 212 |
| 1999-10-15 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 1999-10-14 | 202 | 203 | 202 | 202 | 7,000 | 202 |
| 1999-10-13 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1999-10-08 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1999-10-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-10-05 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 1999-10-04 | 218 | 218 | 215 | 216 | 11,000 | 216 |
| 1999-10-01 | 217 | 224 | 217 | 217 | 3,000 | 217 |
| 1999-09-30 | 217 | 217 | 207 | 207 | 2,000 | 207 |
| 1999-09-29 | 206 | 206 | 203 | 203 | 2,000 | 203 |
| 1999-09-28 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1999-09-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-09-24 | 236 | 236 | 208 | 208 | 10,000 | 208 |
| 1999-09-22 | 200 | 210 | 200 | 210 | 16,000 | 210 |
| 1999-09-21 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 1999-09-20 | 208 | 213 | 208 | 213 | 4,000 | 213 |
| 1999-09-17 | 207 | 208 | 207 | 208 | 5,000 | 208 |
| 1999-09-16 | 206 | 208 | 206 | 208 | 3,000 | 208 |
| 1999-09-14 | 210 | 210 | 208 | 208 | 3,000 | 208 |
| 1999-09-13 | 208 | 208 | 202 | 202 | 5,000 | 202 |
| 1999-09-10 | 229 | 229 | 229 | 229 | 8,000 | 229 |
| 1999-09-09 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 1999-09-08 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1999-09-07 | 214 | 214 | 206 | 207 | 13,000 | 207 |
| 1999-09-06 | 226 | 226 | 215 | 215 | 9,000 | 215 |
| 1999-09-03 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-09-02 | 210 | 220 | 210 | 220 | 12,000 | 220 |
| 1999-09-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-08-31 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-08-30 | 216 | 216 | 211 | 211 | 24,000 | 211 |
| 1999-08-27 | 216 | 216 | 213 | 213 | 18,000 | 213 |
| 1999-08-26 | 216 | 217 | 216 | 216 | 17,000 | 216 |
| 1999-08-25 | 221 | 221 | 216 | 216 | 16,000 | 216 |
| 1999-08-24 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 1999-08-23 | 229 | 230 | 225 | 230 | 13,000 | 230 |
| 1999-08-20 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1999-08-19 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1999-08-18 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-08-17 | 220 | 221 | 220 | 220 | 10,000 | 220 |
| 1999-08-11 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1999-08-10 | 221 | 222 | 220 | 220 | 9,000 | 220 |
| 1999-08-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-08-05 | 230 | 231 | 230 | 230 | 9,000 | 230 |
| 1999-08-04 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-08-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1999-08-02 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1999-07-30 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-07-28 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1999-07-26 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-07-23 | 250 | 250 | 240 | 240 | 25,000 | 240 |
| 1999-07-22 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 1999-07-21 | 250 | 250 | 244 | 250 | 13,000 | 250 |
| 1999-07-19 | 245 | 249 | 245 | 245 | 5,000 | 245 |
| 1999-07-16 | 249 | 249 | 245 | 245 | 6,000 | 245 |
| 1999-07-15 | 250 | 250 | 245 | 249 | 16,000 | 249 |
| 1999-07-14 | 242 | 249 | 242 | 249 | 6,000 | 249 |
| 1999-07-13 | 248 | 248 | 240 | 240 | 6,000 | 240 |
| 1999-07-12 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1999-07-09 | 240 | 240 | 236 | 240 | 15,000 | 240 |
| 1999-07-08 | 237 | 239 | 234 | 239 | 7,000 | 239 |
| 1999-07-07 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1999-07-06 | 234 | 240 | 233 | 240 | 3,000 | 240 |
| 1999-07-05 | 230 | 240 | 230 | 230 | 20,000 | 230 |
| 1999-07-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-06-30 | 237 | 240 | 235 | 240 | 7,000 | 240 |
| 1999-06-29 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 1999-06-28 | 238 | 238 | 230 | 230 | 4,000 | 230 |
| 1999-06-25 | 240 | 240 | 220 | 224 | 20,000 | 224 |
| 1999-06-24 | 248 | 248 | 241 | 243 | 17,000 | 243 |
| 1999-06-23 | 249 | 249 | 242 | 242 | 5,000 | 242 |
| 1999-06-22 | 250 | 250 | 241 | 250 | 16,000 | 250 |
| 1999-06-21 | 250 | 250 | 241 | 245 | 8,000 | 245 |
| 1999-06-18 | 239 | 239 | 231 | 231 | 39,000 | 231 |
| 1999-06-17 | 250 | 250 | 242 | 242 | 20,000 | 242 |
| 1999-06-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-06-15 | 256 | 256 | 256 | 256 | 16,000 | 256 |
| 1999-06-14 | 225 | 245 | 225 | 245 | 8,000 | 245 |
| 1999-06-11 | 250 | 250 | 235 | 245 | 34,000 | 245 |
| 1999-06-10 | 226 | 235 | 226 | 235 | 3,000 | 235 |
| 1999-06-09 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 1999-06-08 | 222 | 223 | 222 | 223 | 6,000 | 223 |
| 1999-06-07 | 227 | 227 | 220 | 220 | 2,000 | 220 |
| 1999-06-04 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1999-06-03 | 227 | 227 | 227 | 227 | 6,000 | 227 |
| 1999-06-02 | 228 | 228 | 227 | 227 | 8,000 | 227 |
| 1999-06-01 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1999-05-31 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-05-28 | 228 | 228 | 228 | 228 | 8,000 | 228 |
| 1999-05-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-05-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-05-25 | 225 | 228 | 225 | 228 | 5,000 | 228 |
| 1999-05-24 | 245 | 245 | 222 | 245 | 23,000 | 245 |
| 1999-05-21 | 225 | 226 | 223 | 223 | 8,000 | 223 |
| 1999-05-20 | 231 | 231 | 226 | 228 | 10,000 | 228 |
| 1999-05-19 | 238 | 238 | 228 | 228 | 3,000 | 228 |
| 1999-05-18 | 228 | 232 | 228 | 232 | 20,000 | 232 |
| 1999-05-17 | 240 | 248 | 230 | 248 | 15,000 | 248 |
| 1999-05-14 | 244 | 245 | 244 | 245 | 15,000 | 245 |
| 1999-05-13 | 241 | 241 | 238 | 238 | 8,000 | 238 |
| 1999-05-12 | 240 | 244 | 240 | 244 | 3,000 | 244 |
| 1999-05-11 | 245 | 245 | 235 | 240 | 7,000 | 240 |
| 1999-05-10 | 231 | 232 | 231 | 232 | 7,000 | 232 |
| 1999-05-07 | 243 | 243 | 224 | 226 | 8,000 | 226 |
| 1999-05-06 | 240 | 241 | 240 | 240 | 15,000 | 240 |
| 1999-04-30 | 239 | 239 | 239 | 239 | 6,000 | 239 |
| 1999-04-28 | 235 | 241 | 235 | 238 | 14,000 | 238 |
| 1999-04-27 | 234 | 241 | 234 | 241 | 22,000 | 241 |
| 1999-04-26 | 223 | 230 | 221 | 230 | 13,000 | 230 |
| 1999-04-23 | 226 | 226 | 221 | 221 | 9,000 | 221 |
| 1999-04-22 | 223 | 223 | 221 | 221 | 11,000 | 221 |
| 1999-04-21 | 230 | 235 | 228 | 228 | 9,000 | 228 |
| 1999-04-20 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1999-04-19 | 231 | 231 | 222 | 223 | 16,000 | 223 |
| 1999-04-16 | 241 | 241 | 229 | 230 | 19,000 | 230 |
| 1999-04-15 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 1999-04-14 | 240 | 245 | 230 | 230 | 20,000 | 230 |
| 1999-04-13 | 240 | 240 | 230 | 238 | 10,000 | 238 |
| 1999-04-12 | 245 | 245 | 239 | 239 | 14,000 | 239 |
| 1999-04-09 | 240 | 250 | 240 | 246 | 46,000 | 246 |
| 1999-04-08 | 228 | 230 | 228 | 230 | 49,000 | 230 |
| 1999-04-07 | 222 | 229 | 222 | 228 | 35,000 | 228 |
| 1999-04-06 | 218 | 222 | 218 | 220 | 27,000 | 220 |
| 1999-04-05 | 215 | 215 | 210 | 215 | 45,000 | 215 |
| 1999-04-02 | 203 | 205 | 203 | 204 | 10,000 | 204 |
| 1999-04-01 | 206 | 206 | 200 | 203 | 14,000 | 203 |
| 1999-03-31 | 211 | 211 | 207 | 210 | 14,000 | 210 |
| 1999-03-30 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1999-03-29 | 201 | 215 | 201 | 210 | 6,000 | 210 |
| 1999-03-26 | 201 | 210 | 200 | 210 | 6,000 | 210 |
| 1999-03-25 | 205 | 205 | 196 | 196 | 19,000 | 196 |
| 1999-03-24 | 210 | 210 | 200 | 205 | 24,000 | 205 |
| 1999-03-23 | 209 | 209 | 202 | 205 | 31,000 | 205 |
| 1999-03-19 | 211 | 211 | 208 | 211 | 11,000 | 211 |
| 1999-03-18 | 210 | 214 | 210 | 211 | 16,000 | 211 |
| 1999-03-17 | 210 | 220 | 210 | 214 | 24,000 | 214 |
| 1999-03-16 | 205 | 207 | 205 | 207 | 12,000 | 207 |
| 1999-03-15 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-03-12 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 1999-03-11 | 200 | 200 | 199 | 199 | 7,000 | 199 |
| 1999-03-10 | 196 | 198 | 196 | 198 | 3,000 | 198 |
| 1999-03-09 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 1999-03-08 | 198 | 201 | 196 | 196 | 3,000 | 196 |
| 1999-03-05 | 198 | 198 | 186 | 198 | 16,000 | 198 |
| 1999-03-03 | 191 | 191 | 188 | 188 | 5,000 | 188 |
| 1999-03-02 | 191 | 191 | 191 | 191 | 11,000 | 191 |
| 1999-03-01 | 192 | 192 | 191 | 191 | 12,000 | 191 |
| 1999-02-26 | 188 | 189 | 188 | 189 | 9,000 | 189 |
| 1999-02-25 | 187 | 197 | 187 | 197 | 13,000 | 197 |
| 1999-02-24 | 205 | 205 | 204 | 204 | 8,000 | 204 |
| 1999-02-23 | 199 | 199 | 199 | 199 | 9,000 | 199 |
| 1999-02-22 | 200 | 200 | 186 | 186 | 2,000 | 186 |
| 1999-02-19 | 187 | 200 | 186 | 200 | 4,000 | 200 |
| 1999-02-18 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 1999-02-17 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1999-02-15 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 1999-02-12 | 191 | 192 | 190 | 190 | 6,000 | 190 |
| 1999-02-10 | 195 | 195 | 185 | 185 | 7,000 | 185 |
| 1999-02-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-02-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1999-02-04 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-02-02 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1999-02-01 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 1999-01-29 | 207 | 207 | 205 | 207 | 4,000 | 207 |
| 1999-01-28 | 207 | 207 | 205 | 205 | 3,000 | 205 |
| 1999-01-27 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1999-01-26 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1999-01-25 | 205 | 205 | 190 | 190 | 4,000 | 190 |
| 1999-01-22 | 200 | 200 | 199 | 200 | 12,000 | 200 |
| 1999-01-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-01-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-14 | 185 | 185 | 180 | 185 | 4,000 | 185 |
| 1999-01-13 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-01-12 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-01-08 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-01-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-01-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-01-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
