8158 ソーダニッカ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2000-12-28 | 176 | 176 | 176 | 176 | 7,000 | 176 |
| 2000-12-26 | 183 | 183 | 175 | 175 | 2,000 | 175 |
| 2000-12-25 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2000-12-22 | 199 | 199 | 189 | 189 | 16,000 | 189 |
| 2000-12-21 | 176 | 184 | 172 | 184 | 14,000 | 184 |
| 2000-12-20 | 182 | 182 | 176 | 176 | 4,000 | 176 |
| 2000-12-19 | 183 | 183 | 181 | 181 | 8,000 | 181 |
| 2000-12-18 | 187 | 187 | 186 | 186 | 4,000 | 186 |
| 2000-12-15 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-12-12 | 186 | 186 | 183 | 183 | 2,000 | 183 |
| 2000-12-11 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-12-08 | 195 | 195 | 185 | 185 | 36,000 | 185 |
| 2000-12-07 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 2000-12-06 | 186 | 191 | 186 | 186 | 5,000 | 186 |
| 2000-12-05 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-12-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-12-01 | 185 | 190 | 184 | 190 | 11,000 | 190 |
| 2000-11-30 | 183 | 194 | 183 | 194 | 2,000 | 194 |
| 2000-11-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-11-28 | 182 | 182 | 181 | 182 | 6,000 | 182 |
| 2000-11-27 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-11-24 | 200 | 200 | 182 | 182 | 13,000 | 182 |
| 2000-11-22 | 190 | 192 | 180 | 180 | 23,000 | 180 |
| 2000-11-21 | 174 | 194 | 174 | 189 | 162,000 | 189 |
| 2000-11-20 | 177 | 177 | 173 | 173 | 3,000 | 173 |
| 2000-11-16 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2000-11-15 | 179 | 179 | 172 | 173 | 3,000 | 173 |
| 2000-11-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-11-13 | 173 | 180 | 173 | 180 | 4,000 | 180 |
| 2000-11-10 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2000-11-09 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-11-08 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2000-11-07 | 173 | 180 | 173 | 180 | 3,000 | 180 |
| 2000-11-06 | 173 | 181 | 173 | 180 | 6,000 | 180 |
| 2000-11-02 | 174 | 174 | 172 | 172 | 2,000 | 172 |
| 2000-11-01 | 175 | 175 | 171 | 171 | 2,000 | 171 |
| 2000-10-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-10-26 | 181 | 181 | 179 | 179 | 2,000 | 179 |
| 2000-10-25 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2000-10-24 | 185 | 185 | 181 | 181 | 10,000 | 181 |
| 2000-10-23 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2000-10-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-19 | 180 | 180 | 174 | 180 | 10,000 | 180 |
| 2000-10-18 | 175 | 179 | 175 | 175 | 6,000 | 175 |
| 2000-10-17 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-10-16 | 181 | 186 | 181 | 185 | 4,000 | 185 |
| 2000-10-13 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2000-10-12 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-11 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 2000-10-06 | 184 | 189 | 184 | 185 | 6,000 | 185 |
| 2000-10-05 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2000-10-04 | 192 | 192 | 183 | 183 | 4,000 | 183 |
| 2000-10-03 | 189 | 192 | 189 | 192 | 4,000 | 192 |
| 2000-10-02 | 193 | 193 | 180 | 180 | 4,000 | 180 |
| 2000-09-29 | 194 | 195 | 194 | 195 | 20,000 | 195 |
| 2000-09-28 | 189 | 190 | 188 | 189 | 6,000 | 189 |
| 2000-09-27 | 182 | 182 | 181 | 182 | 5,000 | 182 |
| 2000-09-26 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-09-25 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2000-09-22 | 195 | 195 | 190 | 190 | 10,000 | 190 |
| 2000-09-21 | 193 | 195 | 188 | 195 | 8,000 | 195 |
| 2000-09-20 | 190 | 192 | 190 | 192 | 10,000 | 192 |
| 2000-09-19 | 182 | 190 | 181 | 189 | 10,000 | 189 |
| 2000-09-18 | 181 | 183 | 181 | 182 | 5,000 | 182 |
| 2000-09-14 | 180 | 192 | 180 | 192 | 6,000 | 192 |
| 2000-09-12 | 178 | 182 | 178 | 182 | 6,000 | 182 |
| 2000-09-11 | 182 | 182 | 178 | 178 | 7,000 | 178 |
| 2000-09-08 | 180 | 184 | 180 | 184 | 7,000 | 184 |
| 2000-09-07 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2000-09-05 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2000-09-04 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2000-09-01 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2000-08-31 | 194 | 194 | 191 | 191 | 4,000 | 191 |
| 2000-08-30 | 194 | 194 | 191 | 191 | 4,000 | 191 |
| 2000-08-29 | 194 | 194 | 190 | 194 | 6,000 | 194 |
| 2000-08-28 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2000-08-25 | 187 | 190 | 187 | 187 | 8,000 | 187 |
| 2000-08-24 | 194 | 195 | 194 | 195 | 11,000 | 195 |
| 2000-08-23 | 187 | 195 | 187 | 195 | 7,000 | 195 |
| 2000-08-22 | 187 | 188 | 186 | 186 | 5,000 | 186 |
| 2000-08-21 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2000-08-18 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2000-08-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-08-16 | 177 | 186 | 177 | 186 | 7,000 | 186 |
| 2000-08-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-08-14 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2000-08-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-08-10 | 200 | 201 | 200 | 200 | 6,000 | 200 |
| 2000-08-09 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2000-08-08 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 2000-08-07 | 190 | 204 | 189 | 204 | 7,000 | 204 |
| 2000-08-04 | 190 | 190 | 189 | 190 | 14,000 | 190 |
| 2000-08-03 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2000-08-02 | 188 | 190 | 188 | 190 | 3,000 | 190 |
| 2000-08-01 | 190 | 193 | 190 | 191 | 5,000 | 191 |
| 2000-07-25 | 191 | 192 | 191 | 192 | 2,000 | 192 |
| 2000-07-24 | 210 | 210 | 190 | 190 | 23,000 | 190 |
| 2000-07-21 | 200 | 207 | 200 | 205 | 12,000 | 205 |
| 2000-07-19 | 192 | 200 | 192 | 200 | 6,000 | 200 |
| 2000-07-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-07-17 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2000-07-14 | 203 | 212 | 200 | 212 | 23,000 | 212 |
| 2000-07-13 | 205 | 205 | 189 | 189 | 4,000 | 189 |
| 2000-07-12 | 212 | 212 | 210 | 210 | 4,000 | 210 |
| 2000-07-11 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2000-07-10 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2000-07-07 | 212 | 213 | 211 | 213 | 5,000 | 213 |
| 2000-07-06 | 212 | 213 | 204 | 213 | 7,000 | 213 |
| 2000-07-05 | 210 | 214 | 204 | 214 | 10,000 | 214 |
| 2000-07-04 | 200 | 214 | 200 | 214 | 13,000 | 214 |
| 2000-07-03 | 220 | 220 | 215 | 217 | 27,000 | 217 |
| 2000-06-30 | 197 | 208 | 197 | 208 | 14,000 | 208 |
| 2000-06-29 | 195 | 200 | 195 | 197 | 19,000 | 197 |
| 2000-06-28 | 194 | 195 | 192 | 195 | 9,000 | 195 |
| 2000-06-27 | 190 | 196 | 190 | 194 | 11,000 | 194 |
| 2000-06-26 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-06-23 | 190 | 190 | 189 | 190 | 19,000 | 190 |
| 2000-06-22 | 189 | 190 | 186 | 190 | 12,000 | 190 |
| 2000-06-21 | 190 | 190 | 186 | 189 | 10,000 | 189 |
| 2000-06-20 | 189 | 190 | 186 | 190 | 14,000 | 190 |
| 2000-06-19 | 190 | 190 | 181 | 181 | 7,000 | 181 |
| 2000-06-16 | 190 | 190 | 190 | 190 | 24,000 | 190 |
| 2000-06-15 | 187 | 190 | 187 | 190 | 11,000 | 190 |
| 2000-06-14 | 185 | 185 | 183 | 183 | 6,000 | 183 |
| 2000-06-13 | 185 | 185 | 179 | 179 | 28,000 | 179 |
| 2000-06-12 | 185 | 185 | 176 | 176 | 24,000 | 176 |
| 2000-06-09 | 178 | 178 | 178 | 178 | 8,000 | 178 |
| 2000-06-08 | 184 | 186 | 176 | 176 | 36,000 | 176 |
| 2000-06-07 | 180 | 184 | 178 | 184 | 12,000 | 184 |
| 2000-06-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-06-05 | 177 | 186 | 177 | 185 | 16,000 | 185 |
| 2000-06-02 | 178 | 178 | 175 | 175 | 6,000 | 175 |
| 2000-06-01 | 177 | 179 | 177 | 179 | 4,000 | 179 |
| 2000-05-31 | 181 | 181 | 178 | 178 | 5,000 | 178 |
| 2000-05-30 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2000-05-29 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2000-05-26 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2000-05-25 | 172 | 172 | 171 | 172 | 12,000 | 172 |
| 2000-05-24 | 188 | 188 | 171 | 171 | 12,000 | 171 |
| 2000-05-23 | 172 | 178 | 172 | 178 | 7,000 | 178 |
| 2000-05-22 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2000-05-19 | 177 | 177 | 175 | 175 | 5,000 | 175 |
| 2000-05-18 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2000-05-17 | 180 | 180 | 179 | 179 | 6,000 | 179 |
| 2000-05-16 | 176 | 180 | 176 | 180 | 6,000 | 180 |
| 2000-05-15 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2000-05-12 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2000-05-11 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-05-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-05-09 | 179 | 179 | 176 | 177 | 6,000 | 177 |
| 2000-05-02 | 177 | 177 | 174 | 174 | 2,000 | 174 |
| 2000-05-01 | 173 | 177 | 173 | 177 | 7,000 | 177 |
| 2000-04-28 | 174 | 175 | 173 | 175 | 7,000 | 175 |
| 2000-04-27 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2000-04-26 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2000-04-25 | 175 | 176 | 175 | 175 | 6,000 | 175 |
| 2000-04-24 | 187 | 187 | 171 | 172 | 19,000 | 172 |
| 2000-04-20 | 188 | 189 | 172 | 172 | 7,000 | 172 |
| 2000-04-19 | 179 | 180 | 176 | 180 | 11,000 | 180 |
| 2000-04-18 | 179 | 179 | 172 | 172 | 7,000 | 172 |
| 2000-04-17 | 176 | 180 | 171 | 180 | 12,000 | 180 |
| 2000-04-14 | 180 | 180 | 176 | 176 | 4,000 | 176 |
| 2000-04-13 | 174 | 174 | 173 | 173 | 13,000 | 173 |
| 2000-04-12 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2000-04-11 | 177 | 179 | 173 | 179 | 14,000 | 179 |
| 2000-04-10 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-04-07 | 174 | 175 | 174 | 175 | 3,000 | 175 |
| 2000-04-06 | 180 | 180 | 172 | 172 | 29,000 | 172 |
| 2000-04-05 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-04-04 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2000-04-03 | 178 | 178 | 177 | 177 | 5,000 | 177 |
| 2000-03-31 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-03-30 | 182 | 182 | 175 | 176 | 12,000 | 176 |
| 2000-03-29 | 173 | 190 | 173 | 190 | 3,000 | 190 |
| 2000-03-28 | 190 | 190 | 182 | 182 | 11,000 | 182 |
| 2000-03-27 | 185 | 190 | 182 | 190 | 4,000 | 190 |
| 2000-03-24 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2000-03-23 | 190 | 190 | 181 | 189 | 8,000 | 189 |
| 2000-03-22 | 180 | 185 | 180 | 184 | 7,000 | 184 |
| 2000-03-21 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2000-03-17 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2000-03-16 | 180 | 187 | 180 | 187 | 4,000 | 187 |
| 2000-03-15 | 176 | 182 | 176 | 177 | 4,000 | 177 |
| 2000-03-14 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2000-03-13 | 183 | 183 | 175 | 180 | 13,000 | 180 |
| 2000-03-10 | 187 | 187 | 178 | 178 | 40,000 | 178 |
| 2000-03-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-03-08 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 2000-03-07 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-03-06 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2000-03-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-03-02 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2000-03-01 | 179 | 179 | 171 | 171 | 2,000 | 171 |
| 2000-02-29 | 172 | 172 | 171 | 171 | 6,000 | 171 |
| 2000-02-25 | 180 | 180 | 171 | 180 | 4,000 | 180 |
| 2000-02-24 | 182 | 182 | 180 | 180 | 14,000 | 180 |
| 2000-02-23 | 180 | 180 | 171 | 171 | 4,000 | 171 |
| 2000-02-22 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-02-21 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2000-02-18 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2000-02-17 | 185 | 185 | 182 | 182 | 4,000 | 182 |
| 2000-02-16 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2000-02-15 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2000-02-14 | 180 | 195 | 180 | 195 | 6,000 | 195 |
| 2000-02-10 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 2000-02-09 | 187 | 187 | 180 | 185 | 25,000 | 185 |
| 2000-02-08 | 189 | 189 | 188 | 188 | 6,000 | 188 |
| 2000-02-04 | 192 | 192 | 188 | 188 | 7,000 | 188 |
| 2000-02-03 | 190 | 190 | 186 | 188 | 8,000 | 188 |
| 2000-02-02 | 191 | 199 | 191 | 199 | 2,000 | 199 |
| 2000-02-01 | 189 | 189 | 185 | 185 | 3,000 | 185 |
| 2000-01-31 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2000-01-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-01-26 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2000-01-25 | 191 | 191 | 190 | 190 | 12,000 | 190 |
| 2000-01-24 | 191 | 191 | 191 | 191 | 7,000 | 191 |
| 2000-01-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-01-20 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2000-01-19 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2000-01-18 | 186 | 186 | 184 | 184 | 3,000 | 184 |
| 2000-01-17 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2000-01-14 | 185 | 189 | 183 | 189 | 8,000 | 189 |
| 2000-01-13 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2000-01-12 | 180 | 182 | 180 | 182 | 3,000 | 182 |
| 2000-01-11 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2000-01-07 | 180 | 190 | 180 | 180 | 4,000 | 180 |
| 2000-01-06 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2000-01-05 | 199 | 199 | 171 | 171 | 19,000 | 171 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
