8158 ソーダニッカ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-12-27 | 160 | 162 | 156 | 156 | 4,000 | 156 |
| 2002-12-26 | 158 | 160 | 153 | 153 | 5,000 | 153 |
| 2002-12-25 | 157 | 158 | 157 | 158 | 8,000 | 158 |
| 2002-12-24 | 156 | 156 | 153 | 153 | 20,000 | 153 |
| 2002-12-20 | 149 | 154 | 149 | 149 | 16,000 | 149 |
| 2002-12-19 | 140 | 149 | 140 | 149 | 13,000 | 149 |
| 2002-12-18 | 150 | 151 | 139 | 144 | 10,000 | 144 |
| 2002-12-17 | 157 | 157 | 155 | 155 | 12,000 | 155 |
| 2002-12-16 | 152 | 156 | 152 | 155 | 60,000 | 155 |
| 2002-12-13 | 150 | 153 | 150 | 153 | 41,000 | 153 |
| 2002-12-12 | 159 | 159 | 158 | 158 | 6,000 | 158 |
| 2002-12-11 | 159 | 159 | 152 | 152 | 6,000 | 152 |
| 2002-12-10 | 160 | 160 | 153 | 159 | 10,000 | 159 |
| 2002-12-09 | 158 | 159 | 156 | 159 | 26,000 | 159 |
| 2002-12-06 | 164 | 164 | 156 | 158 | 43,000 | 158 |
| 2002-12-05 | 165 | 165 | 164 | 164 | 14,000 | 164 |
| 2002-12-04 | 164 | 167 | 164 | 165 | 8,000 | 165 |
| 2002-12-03 | 168 | 170 | 165 | 170 | 13,000 | 170 |
| 2002-12-02 | 170 | 170 | 168 | 168 | 6,000 | 168 |
| 2002-11-29 | 169 | 170 | 162 | 168 | 15,000 | 168 |
| 2002-11-28 | 170 | 170 | 165 | 168 | 8,000 | 168 |
| 2002-11-27 | 169 | 170 | 169 | 169 | 21,000 | 169 |
| 2002-11-26 | 168 | 169 | 167 | 169 | 21,000 | 169 |
| 2002-11-25 | 162 | 167 | 162 | 167 | 11,000 | 167 |
| 2002-11-22 | 163 | 163 | 160 | 161 | 25,000 | 161 |
| 2002-11-21 | 163 | 163 | 162 | 162 | 4,000 | 162 |
| 2002-11-20 | 151 | 168 | 151 | 168 | 8,000 | 168 |
| 2002-11-19 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2002-11-18 | 165 | 169 | 158 | 160 | 21,000 | 160 |
| 2002-11-15 | 167 | 168 | 165 | 167 | 6,000 | 167 |
| 2002-11-14 | 169 | 172 | 168 | 172 | 10,000 | 172 |
| 2002-11-13 | 173 | 173 | 168 | 168 | 8,000 | 168 |
| 2002-11-12 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2002-11-11 | 172 | 175 | 168 | 168 | 10,000 | 168 |
| 2002-11-08 | 170 | 175 | 170 | 172 | 8,000 | 172 |
| 2002-11-07 | 177 | 178 | 176 | 178 | 5,000 | 178 |
| 2002-11-06 | 174 | 177 | 174 | 177 | 9,000 | 177 |
| 2002-11-05 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2002-11-01 | 175 | 175 | 171 | 171 | 5,000 | 171 |
| 2002-10-31 | 171 | 175 | 171 | 175 | 3,000 | 175 |
| 2002-10-30 | 172 | 174 | 171 | 171 | 6,000 | 171 |
| 2002-10-29 | 175 | 175 | 173 | 173 | 7,000 | 173 |
| 2002-10-28 | 174 | 175 | 173 | 173 | 14,000 | 173 |
| 2002-10-25 | 172 | 179 | 172 | 179 | 7,000 | 179 |
| 2002-10-24 | 181 | 181 | 170 | 170 | 17,000 | 170 |
| 2002-10-23 | 174 | 181 | 173 | 181 | 8,000 | 181 |
| 2002-10-22 | 179 | 180 | 171 | 171 | 12,000 | 171 |
| 2002-10-21 | 178 | 178 | 176 | 178 | 13,000 | 178 |
| 2002-10-18 | 176 | 177 | 175 | 175 | 13,000 | 175 |
| 2002-10-17 | 177 | 177 | 175 | 175 | 14,000 | 175 |
| 2002-10-16 | 169 | 177 | 169 | 172 | 8,000 | 172 |
| 2002-10-15 | 175 | 178 | 175 | 178 | 12,000 | 178 |
| 2002-10-11 | 172 | 175 | 165 | 175 | 19,000 | 175 |
| 2002-10-10 | 173 | 173 | 165 | 165 | 4,000 | 165 |
| 2002-10-09 | 166 | 168 | 165 | 168 | 9,000 | 168 |
| 2002-10-08 | 162 | 165 | 159 | 165 | 25,000 | 165 |
| 2002-10-07 | 175 | 175 | 165 | 165 | 19,000 | 165 |
| 2002-10-04 | 177 | 177 | 171 | 173 | 9,000 | 173 |
| 2002-10-03 | 180 | 180 | 171 | 178 | 11,000 | 178 |
| 2002-10-02 | 177 | 178 | 177 | 177 | 5,000 | 177 |
| 2002-10-01 | 172 | 172 | 171 | 171 | 7,000 | 171 |
| 2002-09-30 | 178 | 178 | 174 | 177 | 6,000 | 177 |
| 2002-09-27 | 179 | 179 | 177 | 177 | 10,000 | 177 |
| 2002-09-26 | 170 | 174 | 170 | 170 | 14,000 | 170 |
| 2002-09-25 | 175 | 175 | 170 | 171 | 5,000 | 171 |
| 2002-09-24 | 180 | 180 | 177 | 180 | 17,000 | 180 |
| 2002-09-20 | 176 | 179 | 173 | 177 | 7,000 | 177 |
| 2002-09-19 | 173 | 178 | 173 | 174 | 6,000 | 174 |
| 2002-09-18 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2002-09-17 | 170 | 178 | 170 | 170 | 16,000 | 170 |
| 2002-09-13 | 179 | 179 | 171 | 171 | 43,000 | 171 |
| 2002-09-12 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-09-11 | 169 | 175 | 168 | 175 | 7,000 | 175 |
| 2002-09-10 | 175 | 175 | 168 | 168 | 6,000 | 168 |
| 2002-09-09 | 167 | 167 | 166 | 167 | 6,000 | 167 |
| 2002-09-06 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-09-05 | 170 | 175 | 167 | 175 | 14,000 | 175 |
| 2002-09-04 | 166 | 167 | 165 | 167 | 9,000 | 167 |
| 2002-09-03 | 170 | 174 | 170 | 171 | 9,000 | 171 |
| 2002-09-02 | 174 | 176 | 173 | 173 | 9,000 | 173 |
| 2002-08-30 | 173 | 176 | 171 | 176 | 10,000 | 176 |
| 2002-08-29 | 179 | 179 | 173 | 173 | 4,000 | 173 |
| 2002-08-28 | 173 | 178 | 173 | 174 | 7,000 | 174 |
| 2002-08-27 | 183 | 183 | 173 | 176 | 9,000 | 176 |
| 2002-08-26 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2002-08-23 | 180 | 180 | 174 | 179 | 14,000 | 179 |
| 2002-08-22 | 179 | 179 | 175 | 178 | 8,000 | 178 |
| 2002-08-21 | 178 | 178 | 172 | 176 | 8,000 | 176 |
| 2002-08-20 | 178 | 178 | 173 | 176 | 7,000 | 176 |
| 2002-08-19 | 178 | 178 | 175 | 175 | 11,000 | 175 |
| 2002-08-16 | 176 | 178 | 176 | 178 | 5,000 | 178 |
| 2002-08-15 | 169 | 185 | 169 | 175 | 100,000 | 175 |
| 2002-08-14 | 175 | 175 | 172 | 174 | 4,000 | 174 |
| 2002-08-13 | 173 | 176 | 171 | 171 | 5,000 | 171 |
| 2002-08-12 | 176 | 176 | 173 | 173 | 4,000 | 173 |
| 2002-08-09 | 175 | 176 | 175 | 176 | 9,000 | 176 |
| 2002-08-08 | 178 | 178 | 170 | 170 | 12,000 | 170 |
| 2002-08-07 | 174 | 176 | 174 | 174 | 10,000 | 174 |
| 2002-08-06 | 170 | 171 | 170 | 171 | 6,000 | 171 |
| 2002-08-05 | 171 | 172 | 171 | 171 | 4,000 | 171 |
| 2002-08-02 | 173 | 173 | 171 | 171 | 17,000 | 171 |
| 2002-07-31 | 177 | 177 | 175 | 175 | 3,000 | 175 |
| 2002-07-30 | 185 | 185 | 177 | 177 | 12,000 | 177 |
| 2002-07-29 | 180 | 185 | 173 | 185 | 30,000 | 185 |
| 2002-07-26 | 175 | 180 | 175 | 180 | 17,000 | 180 |
| 2002-07-25 | 177 | 177 | 175 | 175 | 10,000 | 175 |
| 2002-07-24 | 184 | 184 | 175 | 175 | 21,000 | 175 |
| 2002-07-23 | 175 | 178 | 172 | 172 | 16,000 | 172 |
| 2002-07-22 | 173 | 175 | 173 | 175 | 9,000 | 175 |
| 2002-07-19 | 171 | 173 | 170 | 173 | 5,000 | 173 |
| 2002-07-18 | 172 | 172 | 170 | 171 | 10,000 | 171 |
| 2002-07-17 | 171 | 171 | 170 | 170 | 12,000 | 170 |
| 2002-07-16 | 172 | 172 | 171 | 171 | 16,000 | 171 |
| 2002-07-15 | 172 | 173 | 172 | 172 | 6,000 | 172 |
| 2002-07-12 | 175 | 176 | 173 | 176 | 17,000 | 176 |
| 2002-07-11 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2002-07-10 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2002-07-09 | 175 | 178 | 175 | 178 | 3,000 | 178 |
| 2002-07-08 | 176 | 176 | 175 | 175 | 7,000 | 175 |
| 2002-07-05 | 175 | 178 | 174 | 178 | 3,000 | 178 |
| 2002-07-04 | 177 | 177 | 175 | 175 | 2,000 | 175 |
| 2002-07-03 | 175 | 178 | 175 | 175 | 10,000 | 175 |
| 2002-07-02 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-07-01 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2002-06-28 | 178 | 179 | 171 | 171 | 5,000 | 171 |
| 2002-06-27 | 180 | 180 | 179 | 179 | 7,000 | 179 |
| 2002-06-26 | 178 | 178 | 171 | 171 | 8,000 | 171 |
| 2002-06-25 | 175 | 178 | 175 | 178 | 4,000 | 178 |
| 2002-06-24 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 2002-06-21 | 175 | 180 | 174 | 179 | 8,000 | 179 |
| 2002-06-20 | 172 | 175 | 172 | 175 | 5,000 | 175 |
| 2002-06-19 | 178 | 178 | 174 | 174 | 4,000 | 174 |
| 2002-06-18 | 182 | 182 | 174 | 178 | 10,000 | 178 |
| 2002-06-17 | 181 | 181 | 172 | 172 | 18,000 | 172 |
| 2002-06-14 | 180 | 180 | 177 | 179 | 51,000 | 179 |
| 2002-06-13 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2002-06-12 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2002-06-11 | 180 | 182 | 180 | 182 | 4,000 | 182 |
| 2002-06-10 | 192 | 192 | 190 | 190 | 7,000 | 190 |
| 2002-06-07 | 195 | 195 | 194 | 194 | 21,000 | 194 |
| 2002-06-06 | 184 | 184 | 180 | 180 | 8,000 | 180 |
| 2002-06-05 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2002-06-04 | 184 | 185 | 184 | 184 | 4,000 | 184 |
| 2002-06-03 | 189 | 190 | 184 | 190 | 12,000 | 190 |
| 2002-05-31 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-05-30 | 188 | 189 | 188 | 189 | 6,000 | 189 |
| 2002-05-29 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2002-05-28 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2002-05-27 | 189 | 189 | 188 | 189 | 9,000 | 189 |
| 2002-05-24 | 188 | 189 | 184 | 189 | 18,000 | 189 |
| 2002-05-23 | 185 | 188 | 185 | 188 | 13,000 | 188 |
| 2002-05-22 | 183 | 189 | 183 | 189 | 13,000 | 189 |
| 2002-05-21 | 183 | 183 | 178 | 183 | 15,000 | 183 |
| 2002-05-20 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2002-05-17 | 179 | 181 | 178 | 178 | 13,000 | 178 |
| 2002-05-16 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2002-05-14 | 175 | 175 | 174 | 175 | 4,000 | 175 |
| 2002-05-13 | 178 | 179 | 174 | 174 | 8,000 | 174 |
| 2002-05-10 | 175 | 176 | 174 | 176 | 20,000 | 176 |
| 2002-05-09 | 176 | 178 | 175 | 175 | 5,000 | 175 |
| 2002-05-08 | 175 | 177 | 175 | 175 | 5,000 | 175 |
| 2002-05-07 | 175 | 176 | 175 | 176 | 8,000 | 176 |
| 2002-05-02 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-05-01 | 181 | 181 | 176 | 176 | 6,000 | 176 |
| 2002-04-30 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-04-26 | 184 | 184 | 179 | 179 | 5,000 | 179 |
| 2002-04-25 | 177 | 186 | 177 | 186 | 10,000 | 186 |
| 2002-04-24 | 180 | 183 | 177 | 177 | 20,000 | 177 |
| 2002-04-23 | 180 | 183 | 178 | 183 | 11,000 | 183 |
| 2002-04-22 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2002-04-19 | 179 | 180 | 179 | 180 | 5,000 | 180 |
| 2002-04-18 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2002-04-17 | 177 | 179 | 177 | 179 | 17,000 | 179 |
| 2002-04-16 | 176 | 179 | 175 | 175 | 6,000 | 175 |
| 2002-04-15 | 175 | 179 | 174 | 174 | 4,000 | 174 |
| 2002-04-12 | 185 | 187 | 178 | 178 | 11,000 | 178 |
| 2002-04-11 | 183 | 185 | 180 | 185 | 8,000 | 185 |
| 2002-04-10 | 187 | 187 | 181 | 183 | 3,000 | 183 |
| 2002-04-09 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2002-04-08 | 188 | 190 | 181 | 190 | 16,000 | 190 |
| 2002-04-05 | 187 | 187 | 180 | 180 | 12,000 | 180 |
| 2002-04-04 | 184 | 186 | 184 | 186 | 14,000 | 186 |
| 2002-04-03 | 180 | 182 | 180 | 182 | 3,000 | 182 |
| 2002-04-02 | 176 | 183 | 176 | 176 | 7,000 | 176 |
| 2002-04-01 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2002-03-29 | 186 | 186 | 178 | 178 | 4,000 | 178 |
| 2002-03-28 | 188 | 188 | 179 | 188 | 10,000 | 188 |
| 2002-03-27 | 182 | 188 | 182 | 188 | 7,000 | 188 |
| 2002-03-26 | 181 | 181 | 177 | 177 | 8,000 | 177 |
| 2002-03-25 | 188 | 190 | 185 | 185 | 22,000 | 185 |
| 2002-03-22 | 182 | 188 | 180 | 188 | 56,000 | 188 |
| 2002-03-20 | 179 | 180 | 176 | 177 | 10,000 | 177 |
| 2002-03-19 | 178 | 179 | 176 | 176 | 13,000 | 176 |
| 2002-03-18 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-03-15 | 177 | 179 | 175 | 179 | 10,000 | 179 |
| 2002-03-14 | 179 | 179 | 174 | 179 | 13,000 | 179 |
| 2002-03-13 | 179 | 179 | 173 | 175 | 9,000 | 175 |
| 2002-03-12 | 179 | 179 | 176 | 179 | 15,000 | 179 |
| 2002-03-11 | 179 | 180 | 178 | 179 | 8,000 | 179 |
| 2002-03-08 | 179 | 180 | 175 | 180 | 47,000 | 180 |
| 2002-03-07 | 180 | 180 | 175 | 179 | 26,000 | 179 |
| 2002-03-06 | 179 | 179 | 177 | 177 | 8,000 | 177 |
| 2002-03-05 | 179 | 179 | 178 | 179 | 25,000 | 179 |
| 2002-03-04 | 179 | 180 | 179 | 180 | 18,000 | 180 |
| 2002-03-01 | 179 | 179 | 175 | 179 | 11,000 | 179 |
| 2002-02-28 | 178 | 179 | 177 | 179 | 16,000 | 179 |
| 2002-02-27 | 179 | 179 | 176 | 179 | 11,000 | 179 |
| 2002-02-26 | 180 | 180 | 176 | 179 | 11,000 | 179 |
| 2002-02-25 | 188 | 190 | 188 | 189 | 4,000 | 189 |
| 2002-02-22 | 189 | 189 | 188 | 188 | 11,000 | 188 |
| 2002-02-21 | 178 | 179 | 178 | 179 | 7,000 | 179 |
| 2002-02-20 | 173 | 178 | 173 | 178 | 7,000 | 178 |
| 2002-02-19 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 2002-02-18 | 175 | 180 | 172 | 179 | 6,000 | 179 |
| 2002-02-15 | 174 | 180 | 174 | 180 | 5,000 | 180 |
| 2002-02-14 | 180 | 180 | 174 | 174 | 3,000 | 174 |
| 2002-02-13 | 171 | 180 | 171 | 180 | 11,000 | 180 |
| 2002-02-12 | 166 | 171 | 166 | 171 | 3,000 | 171 |
| 2002-02-08 | 165 | 173 | 165 | 173 | 16,000 | 173 |
| 2002-02-07 | 168 | 169 | 166 | 168 | 6,000 | 168 |
| 2002-02-06 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 2002-02-05 | 168 | 169 | 168 | 169 | 4,000 | 169 |
| 2002-02-04 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-02-01 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-01-31 | 169 | 170 | 169 | 169 | 8,000 | 169 |
| 2002-01-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-01-29 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2002-01-25 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2002-01-24 | 175 | 178 | 175 | 178 | 10,000 | 178 |
| 2002-01-23 | 170 | 175 | 169 | 175 | 19,000 | 175 |
| 2002-01-22 | 179 | 179 | 169 | 174 | 7,000 | 174 |
| 2002-01-21 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2002-01-18 | 170 | 175 | 170 | 175 | 6,000 | 175 |
| 2002-01-17 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-01-16 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2002-01-15 | 167 | 172 | 167 | 172 | 4,000 | 172 |
| 2002-01-11 | 166 | 166 | 166 | 166 | 16,000 | 166 |
| 2002-01-10 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2002-01-09 | 167 | 170 | 167 | 170 | 5,000 | 170 |
| 2002-01-08 | 171 | 171 | 166 | 166 | 10,000 | 166 |
| 2002-01-07 | 174 | 174 | 168 | 168 | 3,000 | 168 |
| 2002-01-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
