8158 ソーダニッカ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-12-27 | 168 | 172 | 167 | 172 | 3,000 | 172 |
| 2001-12-26 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2001-12-25 | 166 | 168 | 166 | 167 | 5,000 | 167 |
| 2001-12-21 | 175 | 179 | 172 | 179 | 20,000 | 179 |
| 2001-12-20 | 165 | 171 | 159 | 171 | 6,000 | 171 |
| 2001-12-19 | 174 | 174 | 166 | 166 | 11,000 | 166 |
| 2001-12-18 | 175 | 175 | 174 | 175 | 11,000 | 175 |
| 2001-12-17 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-12-14 | 175 | 178 | 175 | 178 | 27,000 | 178 |
| 2001-12-13 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2001-12-12 | 178 | 188 | 178 | 188 | 5,000 | 188 |
| 2001-12-11 | 177 | 179 | 177 | 178 | 5,000 | 178 |
| 2001-12-10 | 175 | 177 | 175 | 177 | 4,000 | 177 |
| 2001-12-07 | 190 | 190 | 189 | 189 | 23,000 | 189 |
| 2001-12-06 | 179 | 184 | 178 | 180 | 6,000 | 180 |
| 2001-12-05 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-12-04 | 176 | 177 | 176 | 177 | 7,000 | 177 |
| 2001-12-03 | 176 | 176 | 175 | 176 | 5,000 | 176 |
| 2001-11-29 | 184 | 188 | 184 | 188 | 4,000 | 188 |
| 2001-11-28 | 178 | 183 | 178 | 183 | 2,000 | 183 |
| 2001-11-27 | 183 | 183 | 178 | 178 | 5,000 | 178 |
| 2001-11-26 | 179 | 183 | 179 | 183 | 3,000 | 183 |
| 2001-11-22 | 184 | 184 | 184 | 184 | 8,000 | 184 |
| 2001-11-21 | 178 | 179 | 176 | 176 | 12,000 | 176 |
| 2001-11-20 | 176 | 177 | 175 | 176 | 20,000 | 176 |
| 2001-11-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-11-16 | 190 | 190 | 176 | 180 | 12,000 | 180 |
| 2001-11-15 | 188 | 190 | 188 | 190 | 7,000 | 190 |
| 2001-11-14 | 189 | 189 | 188 | 188 | 9,000 | 188 |
| 2001-11-13 | 182 | 189 | 182 | 189 | 2,000 | 189 |
| 2001-11-12 | 189 | 189 | 182 | 182 | 3,000 | 182 |
| 2001-11-09 | 190 | 190 | 181 | 181 | 9,000 | 181 |
| 2001-11-08 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2001-11-07 | 190 | 190 | 189 | 190 | 10,000 | 190 |
| 2001-11-06 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2001-11-05 | 187 | 189 | 179 | 189 | 13,000 | 189 |
| 2001-11-02 | 190 | 190 | 185 | 185 | 16,000 | 185 |
| 2001-11-01 | 187 | 190 | 185 | 185 | 7,000 | 185 |
| 2001-10-31 | 182 | 185 | 182 | 183 | 3,000 | 183 |
| 2001-10-30 | 188 | 188 | 185 | 188 | 3,000 | 188 |
| 2001-10-29 | 191 | 199 | 188 | 188 | 18,000 | 188 |
| 2001-10-26 | 195 | 200 | 190 | 200 | 19,000 | 200 |
| 2001-10-25 | 197 | 197 | 187 | 190 | 12,000 | 190 |
| 2001-10-24 | 194 | 199 | 190 | 197 | 22,000 | 197 |
| 2001-10-23 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 2001-10-22 | 182 | 190 | 182 | 189 | 8,000 | 189 |
| 2001-10-19 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2001-10-17 | 190 | 190 | 180 | 180 | 3,000 | 180 |
| 2001-10-15 | 180 | 190 | 180 | 190 | 7,000 | 190 |
| 2001-10-12 | 184 | 184 | 180 | 180 | 10,000 | 180 |
| 2001-10-11 | 185 | 185 | 181 | 185 | 10,000 | 185 |
| 2001-10-10 | 190 | 190 | 180 | 180 | 3,000 | 180 |
| 2001-10-09 | 190 | 190 | 181 | 181 | 8,000 | 181 |
| 2001-10-05 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-10-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-10-03 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2001-10-02 | 189 | 190 | 189 | 190 | 8,000 | 190 |
| 2001-10-01 | 190 | 190 | 184 | 189 | 7,000 | 189 |
| 2001-09-28 | 190 | 190 | 189 | 190 | 8,000 | 190 |
| 2001-09-27 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 2001-09-26 | 189 | 190 | 189 | 190 | 10,000 | 190 |
| 2001-09-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-09-21 | 186 | 186 | 185 | 185 | 17,000 | 185 |
| 2001-09-20 | 186 | 186 | 180 | 185 | 6,000 | 185 |
| 2001-09-19 | 176 | 180 | 176 | 176 | 3,000 | 176 |
| 2001-09-18 | 177 | 177 | 174 | 174 | 7,000 | 174 |
| 2001-09-17 | 177 | 177 | 176 | 177 | 3,000 | 177 |
| 2001-09-14 | 190 | 190 | 176 | 176 | 12,000 | 176 |
| 2001-09-13 | 173 | 173 | 171 | 172 | 6,000 | 172 |
| 2001-09-12 | 179 | 185 | 173 | 173 | 11,000 | 173 |
| 2001-09-11 | 190 | 190 | 186 | 186 | 7,000 | 186 |
| 2001-09-10 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-09-07 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2001-09-06 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-09-05 | 196 | 200 | 190 | 200 | 11,000 | 200 |
| 2001-09-04 | 197 | 200 | 197 | 200 | 8,000 | 200 |
| 2001-09-03 | 201 | 204 | 197 | 197 | 12,000 | 197 |
| 2001-08-31 | 210 | 210 | 202 | 207 | 5,000 | 207 |
| 2001-08-30 | 202 | 202 | 201 | 201 | 7,000 | 201 |
| 2001-08-29 | 205 | 205 | 202 | 202 | 15,000 | 202 |
| 2001-08-28 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2001-08-27 | 210 | 210 | 209 | 209 | 10,000 | 209 |
| 2001-08-24 | 217 | 217 | 210 | 210 | 7,000 | 210 |
| 2001-08-23 | 208 | 215 | 208 | 215 | 9,000 | 215 |
| 2001-08-22 | 204 | 212 | 203 | 212 | 10,000 | 212 |
| 2001-08-21 | 203 | 203 | 202 | 202 | 3,000 | 202 |
| 2001-08-20 | 207 | 207 | 205 | 205 | 7,000 | 205 |
| 2001-08-17 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2001-08-16 | 212 | 215 | 207 | 207 | 15,000 | 207 |
| 2001-08-15 | 210 | 212 | 204 | 212 | 5,000 | 212 |
| 2001-08-14 | 206 | 206 | 202 | 202 | 2,000 | 202 |
| 2001-08-13 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-08-10 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2001-08-09 | 204 | 211 | 204 | 211 | 3,000 | 211 |
| 2001-08-08 | 214 | 214 | 209 | 214 | 5,000 | 214 |
| 2001-08-07 | 205 | 205 | 200 | 201 | 13,000 | 201 |
| 2001-08-06 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2001-08-03 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-08-02 | 215 | 215 | 213 | 215 | 4,000 | 215 |
| 2001-08-01 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 2001-07-31 | 215 | 216 | 213 | 213 | 10,000 | 213 |
| 2001-07-30 | 205 | 210 | 205 | 210 | 22,000 | 210 |
| 2001-07-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-07-26 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 2001-07-25 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2001-07-24 | 210 | 210 | 205 | 210 | 28,000 | 210 |
| 2001-07-23 | 206 | 206 | 203 | 203 | 8,000 | 203 |
| 2001-07-19 | 201 | 206 | 201 | 206 | 10,000 | 206 |
| 2001-07-18 | 212 | 212 | 209 | 209 | 6,000 | 209 |
| 2001-07-17 | 209 | 209 | 209 | 209 | 9,000 | 209 |
| 2001-07-16 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2001-07-13 | 212 | 212 | 209 | 209 | 4,000 | 209 |
| 2001-07-12 | 215 | 215 | 210 | 212 | 4,000 | 212 |
| 2001-07-11 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2001-07-10 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-07-09 | 214 | 214 | 210 | 212 | 4,000 | 212 |
| 2001-07-05 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-07-04 | 217 | 217 | 215 | 215 | 11,000 | 215 |
| 2001-07-03 | 215 | 218 | 213 | 218 | 6,000 | 218 |
| 2001-07-02 | 214 | 215 | 209 | 209 | 8,000 | 209 |
| 2001-06-29 | 214 | 220 | 210 | 210 | 15,000 | 210 |
| 2001-06-28 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2001-06-27 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2001-06-26 | 211 | 220 | 211 | 220 | 12,000 | 220 |
| 2001-06-25 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2001-06-22 | 213 | 213 | 210 | 211 | 17,000 | 211 |
| 2001-06-21 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2001-06-20 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-06-19 | 213 | 213 | 211 | 211 | 3,000 | 211 |
| 2001-06-18 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2001-06-15 | 213 | 214 | 213 | 214 | 6,000 | 214 |
| 2001-06-14 | 221 | 221 | 211 | 213 | 24,000 | 213 |
| 2001-06-13 | 210 | 211 | 210 | 211 | 4,000 | 211 |
| 2001-06-12 | 208 | 210 | 208 | 210 | 7,000 | 210 |
| 2001-06-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-06-08 | 213 | 215 | 213 | 215 | 30,000 | 215 |
| 2001-06-07 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2001-06-06 | 206 | 219 | 206 | 219 | 2,000 | 219 |
| 2001-06-05 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2001-06-04 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2001-06-01 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 2001-05-31 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2001-05-30 | 207 | 207 | 206 | 206 | 10,000 | 206 |
| 2001-05-29 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2001-05-28 | 207 | 211 | 207 | 211 | 3,000 | 211 |
| 2001-05-25 | 206 | 215 | 206 | 213 | 8,000 | 213 |
| 2001-05-24 | 224 | 224 | 205 | 205 | 25,000 | 205 |
| 2001-05-23 | 213 | 214 | 213 | 214 | 2,000 | 214 |
| 2001-05-22 | 210 | 211 | 210 | 210 | 5,000 | 210 |
| 2001-05-21 | 215 | 215 | 210 | 210 | 2,000 | 210 |
| 2001-05-18 | 214 | 217 | 214 | 217 | 10,000 | 217 |
| 2001-05-17 | 213 | 214 | 213 | 214 | 3,000 | 214 |
| 2001-05-16 | 207 | 213 | 207 | 213 | 2,000 | 213 |
| 2001-05-15 | 206 | 211 | 206 | 211 | 7,000 | 211 |
| 2001-05-14 | 202 | 213 | 202 | 206 | 7,000 | 206 |
| 2001-05-11 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 2001-05-10 | 215 | 216 | 210 | 212 | 4,000 | 212 |
| 2001-05-09 | 215 | 215 | 198 | 198 | 2,000 | 198 |
| 2001-05-08 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2001-05-07 | 221 | 221 | 215 | 215 | 7,000 | 215 |
| 2001-05-02 | 222 | 224 | 220 | 220 | 13,000 | 220 |
| 2001-05-01 | 217 | 220 | 217 | 220 | 7,000 | 220 |
| 2001-04-27 | 217 | 220 | 211 | 217 | 6,000 | 217 |
| 2001-04-26 | 207 | 227 | 207 | 221 | 34,000 | 221 |
| 2001-04-25 | 205 | 207 | 205 | 206 | 14,000 | 206 |
| 2001-04-24 | 205 | 205 | 204 | 205 | 21,000 | 205 |
| 2001-04-23 | 204 | 205 | 204 | 205 | 10,000 | 205 |
| 2001-04-20 | 206 | 206 | 204 | 204 | 7,000 | 204 |
| 2001-04-19 | 205 | 205 | 204 | 205 | 10,000 | 205 |
| 2001-04-18 | 203 | 204 | 200 | 204 | 8,000 | 204 |
| 2001-04-17 | 200 | 203 | 198 | 200 | 27,000 | 200 |
| 2001-04-16 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-04-13 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 2001-04-12 | 196 | 200 | 196 | 200 | 2,000 | 200 |
| 2001-04-11 | 197 | 199 | 196 | 196 | 4,000 | 196 |
| 2001-04-10 | 196 | 197 | 196 | 196 | 7,000 | 196 |
| 2001-04-09 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-04-06 | 200 | 200 | 196 | 196 | 11,000 | 196 |
| 2001-04-05 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 2001-04-04 | 193 | 194 | 190 | 190 | 5,000 | 190 |
| 2001-04-03 | 191 | 195 | 190 | 194 | 6,000 | 194 |
| 2001-04-02 | 198 | 202 | 194 | 202 | 8,000 | 202 |
| 2001-03-30 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2001-03-29 | 194 | 204 | 194 | 203 | 15,000 | 203 |
| 2001-03-28 | 198 | 198 | 184 | 194 | 7,000 | 194 |
| 2001-03-27 | 198 | 200 | 190 | 199 | 11,000 | 199 |
| 2001-03-26 | 187 | 200 | 187 | 200 | 28,000 | 200 |
| 2001-03-23 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2001-03-22 | 185 | 190 | 184 | 184 | 6,000 | 184 |
| 2001-03-21 | 188 | 190 | 184 | 190 | 9,000 | 190 |
| 2001-03-19 | 182 | 183 | 182 | 183 | 2,000 | 183 |
| 2001-03-16 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2001-03-15 | 180 | 184 | 178 | 184 | 5,000 | 184 |
| 2001-03-14 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2001-03-13 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-03-12 | 189 | 190 | 185 | 185 | 6,000 | 185 |
| 2001-03-09 | 190 | 190 | 189 | 190 | 18,000 | 190 |
| 2001-03-08 | 178 | 184 | 178 | 184 | 6,000 | 184 |
| 2001-03-06 | 177 | 177 | 175 | 175 | 9,000 | 175 |
| 2001-03-05 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2001-03-02 | 178 | 179 | 178 | 179 | 5,000 | 179 |
| 2001-03-01 | 185 | 189 | 185 | 189 | 5,000 | 189 |
| 2001-02-28 | 188 | 190 | 186 | 190 | 7,000 | 190 |
| 2001-02-27 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-02-26 | 188 | 188 | 186 | 188 | 5,000 | 188 |
| 2001-02-23 | 186 | 188 | 179 | 188 | 11,000 | 188 |
| 2001-02-22 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2001-02-21 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-02-20 | 180 | 190 | 180 | 190 | 20,000 | 190 |
| 2001-02-19 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 2001-02-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-02-15 | 189 | 189 | 179 | 184 | 17,000 | 184 |
| 2001-02-14 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 2001-02-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-02-09 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-02-08 | 177 | 185 | 177 | 177 | 11,000 | 177 |
| 2001-02-07 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-02-06 | 178 | 178 | 174 | 174 | 11,000 | 174 |
| 2001-02-05 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2001-02-01 | 182 | 182 | 178 | 179 | 4,000 | 179 |
| 2001-01-31 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2001-01-30 | 178 | 183 | 178 | 183 | 2,000 | 183 |
| 2001-01-29 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-01-26 | 178 | 178 | 177 | 178 | 6,000 | 178 |
| 2001-01-25 | 177 | 187 | 177 | 187 | 5,000 | 187 |
| 2001-01-24 | 187 | 187 | 180 | 180 | 8,000 | 180 |
| 2001-01-23 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2001-01-22 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-01-19 | 185 | 190 | 185 | 190 | 9,000 | 190 |
| 2001-01-18 | 181 | 189 | 177 | 189 | 7,000 | 189 |
| 2001-01-17 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2001-01-16 | 180 | 190 | 180 | 190 | 4,000 | 190 |
| 2001-01-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-01-12 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2001-01-11 | 174 | 185 | 174 | 178 | 6,000 | 178 |
| 2001-01-09 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2001-01-05 | 189 | 189 | 182 | 182 | 4,000 | 182 |
| 2001-01-04 | 176 | 176 | 176 | 176 | 2,000 | 176 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
