8158 ソーダニッカ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 194 | 195 | 194 | 195 | 7,000 | 195 |
| 2003-12-29 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2003-12-26 | 190 | 194 | 190 | 194 | 5,000 | 194 |
| 2003-12-25 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2003-12-24 | 196 | 196 | 195 | 195 | 17,000 | 195 |
| 2003-12-22 | 193 | 193 | 191 | 192 | 8,000 | 192 |
| 2003-12-19 | 192 | 192 | 190 | 190 | 11,000 | 190 |
| 2003-12-18 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-12-17 | 190 | 190 | 186 | 188 | 8,000 | 188 |
| 2003-12-16 | 188 | 190 | 187 | 187 | 6,000 | 187 |
| 2003-12-15 | 188 | 191 | 188 | 188 | 13,000 | 188 |
| 2003-12-12 | 188 | 188 | 187 | 187 | 30,000 | 187 |
| 2003-12-11 | 192 | 192 | 191 | 191 | 2,000 | 191 |
| 2003-12-10 | 190 | 190 | 188 | 189 | 8,000 | 189 |
| 2003-12-09 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-12-08 | 190 | 190 | 190 | 190 | 16,000 | 190 |
| 2003-12-05 | 198 | 198 | 194 | 194 | 26,000 | 194 |
| 2003-12-04 | 193 | 193 | 189 | 191 | 6,000 | 191 |
| 2003-12-03 | 189 | 193 | 188 | 193 | 10,000 | 193 |
| 2003-12-02 | 192 | 194 | 189 | 194 | 10,000 | 194 |
| 2003-12-01 | 186 | 192 | 186 | 192 | 8,000 | 192 |
| 2003-11-28 | 191 | 191 | 186 | 186 | 8,000 | 186 |
| 2003-11-27 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 2003-11-26 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2003-11-25 | 196 | 196 | 191 | 195 | 5,000 | 195 |
| 2003-11-21 | 193 | 193 | 192 | 192 | 8,000 | 192 |
| 2003-11-20 | 189 | 191 | 186 | 186 | 15,000 | 186 |
| 2003-11-19 | 185 | 195 | 185 | 195 | 15,000 | 195 |
| 2003-11-18 | 189 | 190 | 187 | 188 | 10,000 | 188 |
| 2003-11-17 | 197 | 197 | 189 | 195 | 15,000 | 195 |
| 2003-11-14 | 196 | 202 | 196 | 202 | 5,000 | 202 |
| 2003-11-13 | 197 | 200 | 194 | 194 | 8,000 | 194 |
| 2003-11-12 | 197 | 202 | 191 | 191 | 13,000 | 191 |
| 2003-11-11 | 197 | 197 | 188 | 188 | 16,000 | 188 |
| 2003-11-10 | 193 | 198 | 193 | 197 | 5,000 | 197 |
| 2003-11-07 | 191 | 200 | 190 | 198 | 34,000 | 198 |
| 2003-11-06 | 192 | 196 | 191 | 191 | 7,000 | 191 |
| 2003-11-05 | 196 | 196 | 192 | 192 | 7,000 | 192 |
| 2003-11-04 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2003-10-31 | 195 | 196 | 194 | 195 | 5,000 | 195 |
| 2003-10-30 | 197 | 197 | 195 | 195 | 4,000 | 195 |
| 2003-10-29 | 203 | 203 | 199 | 200 | 6,000 | 200 |
| 2003-10-28 | 192 | 205 | 191 | 204 | 48,000 | 204 |
| 2003-10-27 | 191 | 194 | 191 | 191 | 6,000 | 191 |
| 2003-10-24 | 193 | 193 | 190 | 191 | 19,000 | 191 |
| 2003-10-23 | 195 | 195 | 188 | 188 | 32,000 | 188 |
| 2003-10-22 | 196 | 196 | 195 | 195 | 36,000 | 195 |
| 2003-10-21 | 198 | 198 | 196 | 196 | 9,000 | 196 |
| 2003-10-20 | 197 | 199 | 196 | 196 | 14,000 | 196 |
| 2003-10-17 | 197 | 197 | 194 | 194 | 33,000 | 194 |
| 2003-10-16 | 200 | 200 | 195 | 195 | 15,000 | 195 |
| 2003-10-15 | 201 | 202 | 201 | 202 | 7,000 | 202 |
| 2003-10-14 | 200 | 203 | 200 | 202 | 14,000 | 202 |
| 2003-10-10 | 200 | 200 | 196 | 196 | 15,000 | 196 |
| 2003-10-09 | 196 | 200 | 196 | 200 | 42,000 | 200 |
| 2003-10-08 | 196 | 196 | 195 | 196 | 10,000 | 196 |
| 2003-10-07 | 197 | 197 | 194 | 195 | 14,000 | 195 |
| 2003-10-06 | 195 | 197 | 195 | 196 | 9,000 | 196 |
| 2003-10-03 | 199 | 199 | 195 | 195 | 3,000 | 195 |
| 2003-10-02 | 195 | 198 | 195 | 198 | 11,000 | 198 |
| 2003-10-01 | 196 | 196 | 195 | 195 | 7,000 | 195 |
| 2003-09-30 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-09-29 | 192 | 195 | 192 | 193 | 16,000 | 193 |
| 2003-09-26 | 199 | 200 | 192 | 192 | 9,000 | 192 |
| 2003-09-25 | 204 | 204 | 193 | 193 | 23,000 | 193 |
| 2003-09-24 | 209 | 210 | 209 | 209 | 13,000 | 209 |
| 2003-09-22 | 206 | 208 | 205 | 208 | 18,000 | 208 |
| 2003-09-19 | 207 | 207 | 205 | 207 | 22,000 | 207 |
| 2003-09-18 | 207 | 209 | 206 | 207 | 11,000 | 207 |
| 2003-09-17 | 207 | 208 | 205 | 207 | 12,000 | 207 |
| 2003-09-16 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2003-09-12 | 202 | 208 | 202 | 208 | 54,000 | 208 |
| 2003-09-11 | 209 | 210 | 209 | 209 | 5,000 | 209 |
| 2003-09-10 | 209 | 212 | 207 | 209 | 22,000 | 209 |
| 2003-09-09 | 213 | 213 | 207 | 209 | 14,000 | 209 |
| 2003-09-08 | 208 | 211 | 205 | 210 | 22,000 | 210 |
| 2003-09-05 | 210 | 211 | 205 | 208 | 14,000 | 208 |
| 2003-09-04 | 211 | 211 | 205 | 211 | 17,000 | 211 |
| 2003-09-03 | 209 | 210 | 205 | 210 | 19,000 | 210 |
| 2003-09-02 | 210 | 210 | 205 | 205 | 14,000 | 205 |
| 2003-09-01 | 211 | 212 | 208 | 208 | 25,000 | 208 |
| 2003-08-29 | 202 | 208 | 201 | 208 | 17,000 | 208 |
| 2003-08-28 | 213 | 213 | 203 | 203 | 29,000 | 203 |
| 2003-08-27 | 210 | 218 | 210 | 213 | 93,000 | 213 |
| 2003-08-26 | 205 | 214 | 195 | 207 | 204,000 | 207 |
| 2003-08-25 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-08-22 | 192 | 193 | 192 | 193 | 16,000 | 193 |
| 2003-08-21 | 189 | 192 | 189 | 191 | 12,000 | 191 |
| 2003-08-20 | 191 | 194 | 191 | 193 | 9,000 | 193 |
| 2003-08-19 | 187 | 190 | 187 | 190 | 18,000 | 190 |
| 2003-08-18 | 185 | 188 | 184 | 185 | 6,000 | 185 |
| 2003-08-15 | 186 | 186 | 183 | 184 | 19,000 | 184 |
| 2003-08-14 | 184 | 189 | 180 | 188 | 13,000 | 188 |
| 2003-08-13 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2003-08-12 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2003-08-11 | 182 | 184 | 181 | 184 | 6,000 | 184 |
| 2003-08-08 | 185 | 185 | 183 | 183 | 8,000 | 183 |
| 2003-08-07 | 181 | 189 | 180 | 189 | 18,000 | 189 |
| 2003-08-06 | 181 | 185 | 180 | 185 | 18,000 | 185 |
| 2003-08-05 | 185 | 185 | 182 | 183 | 14,000 | 183 |
| 2003-08-04 | 187 | 187 | 185 | 185 | 10,000 | 185 |
| 2003-08-01 | 185 | 185 | 183 | 183 | 9,000 | 183 |
| 2003-07-31 | 186 | 187 | 184 | 184 | 21,000 | 184 |
| 2003-07-30 | 188 | 190 | 188 | 189 | 10,000 | 189 |
| 2003-07-29 | 188 | 188 | 187 | 188 | 14,000 | 188 |
| 2003-07-28 | 187 | 193 | 187 | 191 | 30,000 | 191 |
| 2003-07-25 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 2003-07-24 | 200 | 200 | 191 | 193 | 30,000 | 193 |
| 2003-07-23 | 187 | 198 | 187 | 198 | 27,000 | 198 |
| 2003-07-22 | 185 | 189 | 183 | 184 | 15,000 | 184 |
| 2003-07-18 | 179 | 185 | 177 | 185 | 18,000 | 185 |
| 2003-07-17 | 190 | 190 | 179 | 179 | 14,000 | 179 |
| 2003-07-16 | 188 | 195 | 186 | 190 | 36,000 | 190 |
| 2003-07-15 | 189 | 194 | 188 | 188 | 17,000 | 188 |
| 2003-07-14 | 197 | 197 | 177 | 186 | 28,000 | 186 |
| 2003-07-11 | 192 | 192 | 189 | 190 | 20,000 | 190 |
| 2003-07-10 | 193 | 197 | 193 | 193 | 17,000 | 193 |
| 2003-07-09 | 192 | 195 | 192 | 192 | 12,000 | 192 |
| 2003-07-08 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2003-07-07 | 197 | 199 | 195 | 197 | 18,000 | 197 |
| 2003-07-04 | 190 | 192 | 190 | 192 | 17,000 | 192 |
| 2003-07-03 | 196 | 198 | 190 | 192 | 13,000 | 192 |
| 2003-07-02 | 197 | 199 | 193 | 195 | 12,000 | 195 |
| 2003-07-01 | 198 | 199 | 193 | 196 | 11,000 | 196 |
| 2003-06-30 | 191 | 199 | 190 | 199 | 19,000 | 199 |
| 2003-06-27 | 191 | 196 | 189 | 195 | 38,000 | 195 |
| 2003-06-26 | 189 | 189 | 187 | 188 | 25,000 | 188 |
| 2003-06-25 | 190 | 190 | 189 | 189 | 9,000 | 189 |
| 2003-06-24 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2003-06-23 | 188 | 191 | 186 | 189 | 45,000 | 189 |
| 2003-06-20 | 186 | 186 | 185 | 185 | 19,000 | 185 |
| 2003-06-19 | 188 | 188 | 185 | 185 | 12,000 | 185 |
| 2003-06-18 | 190 | 190 | 187 | 187 | 6,000 | 187 |
| 2003-06-17 | 187 | 190 | 185 | 186 | 20,000 | 186 |
| 2003-06-16 | 191 | 192 | 185 | 189 | 50,000 | 189 |
| 2003-06-13 | 189 | 189 | 185 | 189 | 42,000 | 189 |
| 2003-06-12 | 185 | 185 | 182 | 183 | 7,000 | 183 |
| 2003-06-11 | 183 | 188 | 183 | 185 | 14,000 | 185 |
| 2003-06-10 | 184 | 187 | 184 | 186 | 33,000 | 186 |
| 2003-06-09 | 180 | 180 | 178 | 179 | 10,000 | 179 |
| 2003-06-06 | 178 | 179 | 178 | 179 | 5,000 | 179 |
| 2003-06-05 | 177 | 178 | 177 | 178 | 8,000 | 178 |
| 2003-06-04 | 177 | 177 | 176 | 176 | 10,000 | 176 |
| 2003-06-03 | 174 | 176 | 174 | 176 | 16,000 | 176 |
| 2003-06-02 | 173 | 175 | 173 | 174 | 9,000 | 174 |
| 2003-05-30 | 175 | 175 | 171 | 173 | 4,000 | 173 |
| 2003-05-29 | 170 | 173 | 170 | 173 | 7,000 | 173 |
| 2003-05-28 | 170 | 172 | 170 | 172 | 5,000 | 172 |
| 2003-05-27 | 167 | 169 | 167 | 169 | 17,000 | 169 |
| 2003-05-26 | 173 | 174 | 171 | 171 | 8,000 | 171 |
| 2003-05-23 | 173 | 173 | 171 | 171 | 12,000 | 171 |
| 2003-05-22 | 173 | 173 | 172 | 172 | 7,000 | 172 |
| 2003-05-21 | 171 | 172 | 171 | 172 | 6,000 | 172 |
| 2003-05-19 | 171 | 172 | 170 | 170 | 9,000 | 170 |
| 2003-05-16 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2003-05-15 | 173 | 173 | 170 | 172 | 12,000 | 172 |
| 2003-05-14 | 172 | 173 | 171 | 172 | 12,000 | 172 |
| 2003-05-13 | 169 | 171 | 169 | 171 | 5,000 | 171 |
| 2003-05-12 | 169 | 169 | 167 | 169 | 12,000 | 169 |
| 2003-05-09 | 168 | 168 | 166 | 167 | 6,000 | 167 |
| 2003-05-08 | 169 | 169 | 168 | 168 | 2,000 | 168 |
| 2003-05-07 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2003-05-06 | 173 | 173 | 171 | 172 | 5,000 | 172 |
| 2003-05-02 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2003-05-01 | 168 | 170 | 168 | 170 | 5,000 | 170 |
| 2003-04-30 | 163 | 165 | 163 | 163 | 9,000 | 163 |
| 2003-04-28 | 164 | 164 | 160 | 162 | 8,000 | 162 |
| 2003-04-25 | 173 | 173 | 166 | 167 | 15,000 | 167 |
| 2003-04-24 | 172 | 172 | 172 | 172 | 14,000 | 172 |
| 2003-04-23 | 171 | 172 | 170 | 172 | 7,000 | 172 |
| 2003-04-22 | 170 | 174 | 169 | 170 | 30,000 | 170 |
| 2003-04-21 | 169 | 169 | 167 | 169 | 8,000 | 169 |
| 2003-04-18 | 164 | 170 | 164 | 168 | 13,000 | 168 |
| 2003-04-17 | 167 | 167 | 164 | 164 | 9,000 | 164 |
| 2003-04-16 | 172 | 172 | 165 | 165 | 9,000 | 165 |
| 2003-04-15 | 173 | 173 | 169 | 170 | 7,000 | 170 |
| 2003-04-14 | 167 | 170 | 167 | 169 | 9,000 | 169 |
| 2003-04-11 | 170 | 170 | 169 | 170 | 10,000 | 170 |
| 2003-04-10 | 165 | 168 | 165 | 167 | 14,000 | 167 |
| 2003-04-09 | 171 | 171 | 163 | 166 | 9,000 | 166 |
| 2003-04-08 | 170 | 170 | 168 | 170 | 6,000 | 170 |
| 2003-04-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-04-04 | 167 | 170 | 167 | 170 | 6,000 | 170 |
| 2003-04-03 | 173 | 173 | 165 | 167 | 14,000 | 167 |
| 2003-04-02 | 162 | 173 | 162 | 173 | 11,000 | 173 |
| 2003-04-01 | 165 | 166 | 163 | 163 | 5,000 | 163 |
| 2003-03-31 | 171 | 171 | 164 | 164 | 5,000 | 164 |
| 2003-03-28 | 174 | 174 | 170 | 171 | 12,000 | 171 |
| 2003-03-27 | 173 | 174 | 173 | 174 | 15,000 | 174 |
| 2003-03-26 | 168 | 173 | 167 | 173 | 19,000 | 173 |
| 2003-03-25 | 174 | 175 | 174 | 175 | 5,000 | 175 |
| 2003-03-24 | 175 | 175 | 170 | 174 | 13,000 | 174 |
| 2003-03-20 | 162 | 170 | 162 | 166 | 23,000 | 166 |
| 2003-03-19 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 2003-03-18 | 166 | 167 | 162 | 162 | 19,000 | 162 |
| 2003-03-17 | 165 | 166 | 163 | 166 | 7,000 | 166 |
| 2003-03-14 | 165 | 166 | 165 | 165 | 41,000 | 165 |
| 2003-03-13 | 167 | 167 | 166 | 167 | 8,000 | 167 |
| 2003-03-12 | 161 | 169 | 161 | 167 | 18,000 | 167 |
| 2003-03-11 | 172 | 172 | 170 | 171 | 8,000 | 171 |
| 2003-03-10 | 166 | 167 | 165 | 167 | 8,000 | 167 |
| 2003-03-07 | 174 | 174 | 170 | 170 | 12,000 | 170 |
| 2003-03-06 | 175 | 175 | 174 | 174 | 7,000 | 174 |
| 2003-03-05 | 175 | 175 | 170 | 175 | 5,000 | 175 |
| 2003-03-04 | 170 | 175 | 166 | 175 | 11,000 | 175 |
| 2003-03-03 | 171 | 171 | 169 | 169 | 7,000 | 169 |
| 2003-02-28 | 175 | 175 | 170 | 170 | 7,000 | 170 |
| 2003-02-27 | 175 | 175 | 173 | 174 | 8,000 | 174 |
| 2003-02-26 | 166 | 180 | 166 | 180 | 4,000 | 180 |
| 2003-02-25 | 170 | 170 | 165 | 165 | 7,000 | 165 |
| 2003-02-24 | 171 | 171 | 169 | 169 | 13,000 | 169 |
| 2003-02-21 | 173 | 174 | 172 | 172 | 13,000 | 172 |
| 2003-02-20 | 175 | 175 | 173 | 173 | 4,000 | 173 |
| 2003-02-19 | 175 | 175 | 170 | 172 | 11,000 | 172 |
| 2003-02-18 | 169 | 174 | 169 | 174 | 13,000 | 174 |
| 2003-02-17 | 168 | 168 | 167 | 167 | 5,000 | 167 |
| 2003-02-14 | 167 | 167 | 166 | 166 | 10,000 | 166 |
| 2003-02-13 | 166 | 167 | 166 | 166 | 15,000 | 166 |
| 2003-02-12 | 172 | 173 | 172 | 173 | 10,000 | 173 |
| 2003-02-10 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2003-02-07 | 168 | 169 | 168 | 169 | 3,000 | 169 |
| 2003-02-06 | 172 | 172 | 164 | 164 | 5,000 | 164 |
| 2003-02-05 | 161 | 169 | 161 | 169 | 7,000 | 169 |
| 2003-02-04 | 164 | 164 | 163 | 164 | 8,000 | 164 |
| 2003-02-03 | 163 | 163 | 160 | 163 | 7,000 | 163 |
| 2003-01-31 | 164 | 164 | 160 | 162 | 7,000 | 162 |
| 2003-01-30 | 162 | 165 | 159 | 165 | 7,000 | 165 |
| 2003-01-29 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2003-01-28 | 164 | 164 | 162 | 162 | 5,000 | 162 |
| 2003-01-27 | 168 | 168 | 162 | 163 | 6,000 | 163 |
| 2003-01-24 | 169 | 171 | 166 | 166 | 13,000 | 166 |
| 2003-01-23 | 166 | 169 | 166 | 169 | 9,000 | 169 |
| 2003-01-22 | 164 | 174 | 164 | 166 | 6,000 | 166 |
| 2003-01-21 | 167 | 167 | 160 | 164 | 13,000 | 164 |
| 2003-01-20 | 160 | 166 | 160 | 166 | 8,000 | 166 |
| 2003-01-17 | 163 | 163 | 160 | 160 | 7,000 | 160 |
| 2003-01-16 | 164 | 166 | 164 | 164 | 4,000 | 164 |
| 2003-01-15 | 160 | 164 | 160 | 164 | 8,000 | 164 |
| 2003-01-14 | 160 | 160 | 158 | 158 | 2,000 | 158 |
| 2003-01-10 | 159 | 159 | 156 | 156 | 2,000 | 156 |
| 2003-01-09 | 157 | 158 | 157 | 158 | 2,000 | 158 |
| 2003-01-08 | 165 | 165 | 156 | 156 | 6,000 | 156 |
| 2003-01-07 | 162 | 165 | 161 | 165 | 8,000 | 165 |
| 2003-01-06 | 158 | 162 | 158 | 158 | 4,000 | 158 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
