8158 ソーダニッカ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 315 | 320 | 315 | 317 | 12,000 | 317 |
| 2004-12-29 | 330 | 330 | 320 | 320 | 13,000 | 320 |
| 2004-12-28 | 330 | 330 | 325 | 325 | 28,000 | 325 |
| 2004-12-27 | 334 | 334 | 323 | 326 | 34,000 | 326 |
| 2004-12-24 | 332 | 332 | 318 | 320 | 32,000 | 320 |
| 2004-12-22 | 335 | 335 | 317 | 317 | 39,000 | 317 |
| 2004-12-21 | 313 | 315 | 305 | 315 | 42,000 | 315 |
| 2004-12-20 | 312 | 312 | 308 | 308 | 13,000 | 308 |
| 2004-12-17 | 306 | 308 | 303 | 307 | 43,000 | 307 |
| 2004-12-16 | 305 | 307 | 303 | 305 | 10,000 | 305 |
| 2004-12-15 | 305 | 306 | 301 | 303 | 19,000 | 303 |
| 2004-12-14 | 311 | 311 | 305 | 309 | 17,000 | 309 |
| 2004-12-13 | 306 | 310 | 306 | 306 | 15,000 | 306 |
| 2004-12-10 | 310 | 314 | 305 | 306 | 51,000 | 306 |
| 2004-12-09 | 312 | 312 | 303 | 305 | 21,000 | 305 |
| 2004-12-08 | 302 | 304 | 298 | 302 | 19,000 | 302 |
| 2004-12-07 | 305 | 307 | 303 | 307 | 23,000 | 307 |
| 2004-12-06 | 316 | 316 | 301 | 303 | 91,000 | 303 |
| 2004-12-03 | 313 | 315 | 305 | 310 | 30,000 | 310 |
| 2004-12-02 | 317 | 317 | 308 | 308 | 17,000 | 308 |
| 2004-12-01 | 320 | 320 | 313 | 313 | 9,000 | 313 |
| 2004-11-30 | 305 | 320 | 305 | 320 | 44,000 | 320 |
| 2004-11-29 | 319 | 329 | 318 | 324 | 20,000 | 324 |
| 2004-11-26 | 330 | 330 | 318 | 318 | 46,000 | 318 |
| 2004-11-25 | 319 | 330 | 314 | 330 | 85,000 | 330 |
| 2004-11-24 | 313 | 313 | 295 | 305 | 37,000 | 305 |
| 2004-11-22 | 308 | 308 | 295 | 308 | 58,000 | 308 |
| 2004-11-19 | 313 | 315 | 306 | 308 | 37,000 | 308 |
| 2004-11-18 | 335 | 335 | 313 | 313 | 36,000 | 313 |
| 2004-11-17 | 323 | 323 | 315 | 315 | 58,000 | 315 |
| 2004-11-16 | 330 | 331 | 323 | 323 | 26,000 | 323 |
| 2004-11-15 | 333 | 338 | 328 | 333 | 28,000 | 333 |
| 2004-11-12 | 330 | 330 | 315 | 323 | 43,000 | 323 |
| 2004-11-11 | 349 | 349 | 330 | 330 | 46,000 | 330 |
| 2004-11-10 | 339 | 348 | 336 | 336 | 58,000 | 336 |
| 2004-11-09 | 350 | 350 | 330 | 340 | 128,000 | 340 |
| 2004-11-08 | 365 | 370 | 349 | 363 | 200,000 | 363 |
| 2004-11-05 | 371 | 378 | 365 | 366 | 162,000 | 366 |
| 2004-11-04 | 377 | 380 | 351 | 378 | 394,000 | 378 |
| 2004-11-02 | 328 | 378 | 321 | 378 | 307,000 | 378 |
| 2004-11-01 | 316 | 330 | 315 | 320 | 152,000 | 320 |
| 2004-10-29 | 319 | 348 | 315 | 345 | 250,000 | 345 |
| 2004-10-28 | 300 | 321 | 300 | 312 | 132,000 | 312 |
| 2004-10-27 | 297 | 303 | 297 | 303 | 22,000 | 303 |
| 2004-10-26 | 296 | 296 | 292 | 296 | 4,000 | 296 |
| 2004-10-25 | 309 | 309 | 295 | 296 | 16,000 | 296 |
| 2004-10-22 | 300 | 304 | 287 | 304 | 36,000 | 304 |
| 2004-10-21 | 295 | 296 | 291 | 296 | 7,000 | 296 |
| 2004-10-20 | 295 | 299 | 292 | 292 | 23,000 | 292 |
| 2004-10-19 | 290 | 290 | 288 | 288 | 7,000 | 288 |
| 2004-10-18 | 288 | 290 | 288 | 290 | 7,000 | 290 |
| 2004-10-15 | 288 | 290 | 286 | 290 | 35,000 | 290 |
| 2004-10-14 | 295 | 295 | 290 | 290 | 11,000 | 290 |
| 2004-10-13 | 288 | 295 | 288 | 295 | 5,000 | 295 |
| 2004-10-12 | 289 | 291 | 287 | 287 | 6,000 | 287 |
| 2004-10-08 | 295 | 295 | 290 | 290 | 11,000 | 290 |
| 2004-10-07 | 300 | 300 | 293 | 295 | 13,000 | 295 |
| 2004-10-06 | 292 | 294 | 292 | 294 | 11,000 | 294 |
| 2004-10-05 | 297 | 302 | 296 | 296 | 13,000 | 296 |
| 2004-10-04 | 296 | 302 | 295 | 302 | 17,000 | 302 |
| 2004-10-01 | 286 | 300 | 286 | 294 | 10,000 | 294 |
| 2004-09-30 | 286 | 289 | 286 | 289 | 9,000 | 289 |
| 2004-09-29 | 286 | 289 | 285 | 289 | 4,000 | 289 |
| 2004-09-28 | 285 | 290 | 284 | 290 | 8,000 | 290 |
| 2004-09-27 | 283 | 288 | 283 | 285 | 18,000 | 285 |
| 2004-09-24 | 284 | 289 | 284 | 284 | 19,000 | 284 |
| 2004-09-22 | 289 | 294 | 281 | 285 | 41,000 | 285 |
| 2004-09-21 | 295 | 296 | 294 | 294 | 15,000 | 294 |
| 2004-09-17 | 299 | 299 | 296 | 296 | 21,000 | 296 |
| 2004-09-16 | 301 | 301 | 295 | 297 | 36,000 | 297 |
| 2004-09-15 | 300 | 302 | 300 | 302 | 30,000 | 302 |
| 2004-09-14 | 305 | 308 | 304 | 308 | 9,000 | 308 |
| 2004-09-13 | 298 | 306 | 298 | 306 | 8,000 | 306 |
| 2004-09-10 | 305 | 305 | 297 | 297 | 49,000 | 297 |
| 2004-09-09 | 309 | 309 | 300 | 301 | 20,000 | 301 |
| 2004-09-08 | 307 | 311 | 307 | 308 | 6,000 | 308 |
| 2004-09-07 | 308 | 313 | 308 | 308 | 20,000 | 308 |
| 2004-09-06 | 308 | 312 | 308 | 312 | 14,000 | 312 |
| 2004-09-03 | 308 | 312 | 306 | 308 | 36,000 | 308 |
| 2004-09-02 | 310 | 314 | 305 | 312 | 32,000 | 312 |
| 2004-09-01 | 296 | 306 | 296 | 300 | 28,000 | 300 |
| 2004-08-31 | 302 | 302 | 295 | 295 | 10,000 | 295 |
| 2004-08-30 | 295 | 297 | 288 | 297 | 22,000 | 297 |
| 2004-08-27 | 284 | 292 | 284 | 290 | 22,000 | 290 |
| 2004-08-26 | 287 | 289 | 286 | 286 | 8,000 | 286 |
| 2004-08-25 | 281 | 284 | 281 | 284 | 24,000 | 284 |
| 2004-08-24 | 293 | 293 | 280 | 287 | 31,000 | 287 |
| 2004-08-23 | 287 | 287 | 280 | 282 | 28,000 | 282 |
| 2004-08-20 | 270 | 277 | 270 | 272 | 43,000 | 272 |
| 2004-08-19 | 262 | 270 | 262 | 270 | 18,000 | 270 |
| 2004-08-18 | 259 | 265 | 259 | 265 | 12,000 | 265 |
| 2004-08-17 | 269 | 269 | 263 | 264 | 10,000 | 264 |
| 2004-08-16 | 272 | 272 | 269 | 269 | 4,000 | 269 |
| 2004-08-13 | 265 | 267 | 262 | 262 | 7,000 | 262 |
| 2004-08-12 | 273 | 273 | 267 | 267 | 4,000 | 267 |
| 2004-08-11 | 269 | 272 | 269 | 270 | 17,000 | 270 |
| 2004-08-10 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2004-08-09 | 257 | 265 | 257 | 261 | 23,000 | 261 |
| 2004-08-06 | 267 | 267 | 266 | 266 | 8,000 | 266 |
| 2004-08-05 | 266 | 268 | 266 | 268 | 11,000 | 268 |
| 2004-08-04 | 267 | 269 | 265 | 265 | 23,000 | 265 |
| 2004-08-03 | 263 | 272 | 263 | 272 | 27,000 | 272 |
| 2004-08-02 | 272 | 278 | 272 | 273 | 16,000 | 273 |
| 2004-07-30 | 260 | 265 | 255 | 265 | 25,000 | 265 |
| 2004-07-29 | 261 | 263 | 261 | 261 | 8,000 | 261 |
| 2004-07-28 | 256 | 266 | 256 | 266 | 28,000 | 266 |
| 2004-07-27 | 265 | 265 | 256 | 256 | 19,000 | 256 |
| 2004-07-26 | 260 | 271 | 260 | 264 | 21,000 | 264 |
| 2004-07-23 | 275 | 275 | 273 | 274 | 34,000 | 274 |
| 2004-07-22 | 269 | 271 | 269 | 270 | 10,000 | 270 |
| 2004-07-21 | 270 | 270 | 267 | 270 | 24,000 | 270 |
| 2004-07-20 | 266 | 266 | 266 | 266 | 8,000 | 266 |
| 2004-07-16 | 269 | 269 | 266 | 267 | 13,000 | 267 |
| 2004-07-15 | 270 | 272 | 266 | 266 | 23,000 | 266 |
| 2004-07-14 | 274 | 274 | 269 | 269 | 18,000 | 269 |
| 2004-07-13 | 274 | 274 | 270 | 274 | 14,000 | 274 |
| 2004-07-12 | 275 | 275 | 267 | 274 | 11,000 | 274 |
| 2004-07-09 | 265 | 266 | 262 | 265 | 15,000 | 265 |
| 2004-07-08 | 265 | 266 | 265 | 266 | 9,000 | 266 |
| 2004-07-07 | 268 | 268 | 263 | 266 | 32,000 | 266 |
| 2004-07-06 | 271 | 273 | 271 | 272 | 12,000 | 272 |
| 2004-07-05 | 272 | 277 | 272 | 275 | 17,000 | 275 |
| 2004-07-02 | 275 | 275 | 270 | 270 | 25,000 | 270 |
| 2004-07-01 | 273 | 276 | 273 | 276 | 13,000 | 276 |
| 2004-06-30 | 272 | 278 | 272 | 278 | 28,000 | 278 |
| 2004-06-29 | 268 | 271 | 268 | 268 | 73,000 | 268 |
| 2004-06-28 | 270 | 270 | 268 | 268 | 9,000 | 268 |
| 2004-06-25 | 262 | 265 | 261 | 265 | 19,000 | 265 |
| 2004-06-24 | 265 | 265 | 262 | 262 | 14,000 | 262 |
| 2004-06-23 | 265 | 268 | 263 | 265 | 13,000 | 265 |
| 2004-06-22 | 268 | 268 | 262 | 268 | 36,000 | 268 |
| 2004-06-21 | 266 | 267 | 262 | 262 | 19,000 | 262 |
| 2004-06-18 | 268 | 268 | 259 | 263 | 23,000 | 263 |
| 2004-06-17 | 268 | 269 | 267 | 269 | 23,000 | 269 |
| 2004-06-16 | 261 | 264 | 261 | 261 | 13,000 | 261 |
| 2004-06-15 | 265 | 265 | 261 | 263 | 33,000 | 263 |
| 2004-06-14 | 265 | 265 | 260 | 261 | 11,000 | 261 |
| 2004-06-11 | 266 | 266 | 263 | 265 | 44,000 | 265 |
| 2004-06-10 | 264 | 264 | 259 | 264 | 16,000 | 264 |
| 2004-06-09 | 259 | 264 | 259 | 264 | 8,000 | 264 |
| 2004-06-08 | 266 | 266 | 257 | 264 | 21,000 | 264 |
| 2004-06-07 | 253 | 255 | 253 | 254 | 11,000 | 254 |
| 2004-06-04 | 257 | 258 | 248 | 253 | 39,000 | 253 |
| 2004-06-03 | 255 | 255 | 253 | 253 | 22,000 | 253 |
| 2004-06-02 | 260 | 261 | 252 | 255 | 21,000 | 255 |
| 2004-06-01 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2004-05-31 | 263 | 263 | 258 | 263 | 8,000 | 263 |
| 2004-05-28 | 264 | 264 | 254 | 254 | 11,000 | 254 |
| 2004-05-27 | 261 | 265 | 261 | 263 | 11,000 | 263 |
| 2004-05-26 | 266 | 266 | 265 | 266 | 22,000 | 266 |
| 2004-05-25 | 260 | 261 | 255 | 255 | 16,000 | 255 |
| 2004-05-24 | 263 | 269 | 263 | 269 | 20,000 | 269 |
| 2004-05-21 | 255 | 269 | 255 | 269 | 64,000 | 269 |
| 2004-05-20 | 261 | 261 | 253 | 260 | 41,000 | 260 |
| 2004-05-19 | 260 | 260 | 250 | 251 | 14,000 | 251 |
| 2004-05-18 | 239 | 257 | 239 | 254 | 61,000 | 254 |
| 2004-05-17 | 247 | 254 | 240 | 254 | 47,000 | 254 |
| 2004-05-14 | 250 | 255 | 250 | 251 | 71,000 | 251 |
| 2004-05-13 | 248 | 248 | 230 | 230 | 29,000 | 230 |
| 2004-05-12 | 259 | 259 | 238 | 238 | 46,000 | 238 |
| 2004-05-11 | 223 | 230 | 223 | 229 | 39,000 | 229 |
| 2004-05-10 | 222 | 232 | 220 | 222 | 62,000 | 222 |
| 2004-05-07 | 245 | 246 | 238 | 238 | 46,000 | 238 |
| 2004-05-06 | 255 | 255 | 247 | 247 | 19,000 | 247 |
| 2004-04-30 | 249 | 256 | 248 | 255 | 45,000 | 255 |
| 2004-04-28 | 253 | 253 | 245 | 249 | 68,000 | 249 |
| 2004-04-27 | 257 | 269 | 255 | 258 | 47,000 | 258 |
| 2004-04-26 | 261 | 269 | 260 | 261 | 19,000 | 261 |
| 2004-04-23 | 270 | 270 | 266 | 267 | 26,000 | 267 |
| 2004-04-22 | 265 | 268 | 262 | 268 | 22,000 | 268 |
| 2004-04-21 | 265 | 277 | 265 | 265 | 24,000 | 265 |
| 2004-04-20 | 265 | 265 | 260 | 260 | 30,000 | 260 |
| 2004-04-19 | 273 | 273 | 262 | 267 | 21,000 | 267 |
| 2004-04-16 | 269 | 270 | 266 | 267 | 43,000 | 267 |
| 2004-04-15 | 279 | 279 | 269 | 269 | 44,000 | 269 |
| 2004-04-14 | 273 | 274 | 270 | 274 | 22,000 | 274 |
| 2004-04-13 | 280 | 280 | 271 | 275 | 43,000 | 275 |
| 2004-04-12 | 274 | 275 | 265 | 267 | 26,000 | 267 |
| 2004-04-09 | 266 | 274 | 261 | 261 | 51,000 | 261 |
| 2004-04-08 | 279 | 279 | 270 | 274 | 15,000 | 274 |
| 2004-04-07 | 277 | 278 | 270 | 274 | 33,000 | 274 |
| 2004-04-06 | 270 | 277 | 266 | 277 | 92,000 | 277 |
| 2004-04-05 | 270 | 270 | 259 | 265 | 58,000 | 265 |
| 2004-04-02 | 261 | 262 | 245 | 245 | 60,000 | 245 |
| 2004-04-01 | 240 | 241 | 238 | 241 | 30,000 | 241 |
| 2004-03-31 | 238 | 239 | 234 | 239 | 32,000 | 239 |
| 2004-03-30 | 234 | 234 | 229 | 230 | 22,000 | 230 |
| 2004-03-29 | 231 | 232 | 229 | 229 | 26,000 | 229 |
| 2004-03-26 | 238 | 238 | 230 | 231 | 34,000 | 231 |
| 2004-03-25 | 238 | 238 | 233 | 234 | 56,000 | 234 |
| 2004-03-24 | 234 | 234 | 228 | 228 | 42,000 | 228 |
| 2004-03-23 | 235 | 235 | 229 | 231 | 37,000 | 231 |
| 2004-03-22 | 236 | 236 | 230 | 231 | 36,000 | 231 |
| 2004-03-19 | 235 | 237 | 235 | 235 | 50,000 | 235 |
| 2004-03-18 | 238 | 238 | 235 | 235 | 50,000 | 235 |
| 2004-03-17 | 242 | 242 | 236 | 237 | 78,000 | 237 |
| 2004-03-16 | 245 | 245 | 237 | 238 | 35,000 | 238 |
| 2004-03-15 | 237 | 240 | 233 | 238 | 110,000 | 238 |
| 2004-03-12 | 222 | 227 | 221 | 227 | 52,000 | 227 |
| 2004-03-11 | 219 | 220 | 218 | 220 | 22,000 | 220 |
| 2004-03-10 | 220 | 220 | 218 | 220 | 15,000 | 220 |
| 2004-03-09 | 221 | 221 | 219 | 220 | 26,000 | 220 |
| 2004-03-08 | 220 | 222 | 217 | 222 | 31,000 | 222 |
| 2004-03-05 | 218 | 218 | 215 | 215 | 41,000 | 215 |
| 2004-03-04 | 214 | 215 | 213 | 213 | 38,000 | 213 |
| 2004-03-03 | 214 | 216 | 213 | 216 | 17,000 | 216 |
| 2004-03-02 | 216 | 216 | 211 | 211 | 22,000 | 211 |
| 2004-03-01 | 214 | 214 | 210 | 211 | 27,000 | 211 |
| 2004-02-27 | 206 | 210 | 206 | 209 | 14,000 | 209 |
| 2004-02-26 | 206 | 207 | 206 | 207 | 13,000 | 207 |
| 2004-02-25 | 206 | 207 | 202 | 202 | 9,000 | 202 |
| 2004-02-24 | 206 | 206 | 206 | 206 | 9,000 | 206 |
| 2004-02-23 | 207 | 207 | 205 | 207 | 7,000 | 207 |
| 2004-02-20 | 207 | 207 | 204 | 207 | 7,000 | 207 |
| 2004-02-19 | 207 | 208 | 207 | 207 | 7,000 | 207 |
| 2004-02-18 | 208 | 208 | 206 | 206 | 15,000 | 206 |
| 2004-02-17 | 207 | 207 | 205 | 206 | 5,000 | 206 |
| 2004-02-16 | 204 | 205 | 204 | 205 | 9,000 | 205 |
| 2004-02-13 | 206 | 206 | 204 | 204 | 10,000 | 204 |
| 2004-02-12 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2004-02-10 | 204 | 204 | 204 | 204 | 7,000 | 204 |
| 2004-02-09 | 207 | 207 | 204 | 204 | 11,000 | 204 |
| 2004-02-06 | 204 | 205 | 204 | 205 | 7,000 | 205 |
| 2004-02-05 | 203 | 206 | 203 | 204 | 3,000 | 204 |
| 2004-02-04 | 204 | 208 | 203 | 208 | 27,000 | 208 |
| 2004-02-03 | 205 | 205 | 202 | 203 | 11,000 | 203 |
| 2004-02-02 | 205 | 208 | 205 | 205 | 11,000 | 205 |
| 2004-01-30 | 205 | 206 | 204 | 204 | 17,000 | 204 |
| 2004-01-29 | 208 | 208 | 204 | 205 | 15,000 | 205 |
| 2004-01-28 | 207 | 211 | 203 | 211 | 27,000 | 211 |
| 2004-01-27 | 207 | 207 | 202 | 203 | 14,000 | 203 |
| 2004-01-26 | 206 | 207 | 202 | 202 | 7,000 | 202 |
| 2004-01-23 | 204 | 205 | 204 | 204 | 25,000 | 204 |
| 2004-01-22 | 202 | 203 | 202 | 203 | 10,000 | 203 |
| 2004-01-21 | 204 | 204 | 201 | 202 | 8,000 | 202 |
| 2004-01-20 | 205 | 205 | 199 | 204 | 10,000 | 204 |
| 2004-01-19 | 200 | 200 | 199 | 200 | 5,000 | 200 |
| 2004-01-16 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2004-01-15 | 205 | 205 | 199 | 199 | 11,000 | 199 |
| 2004-01-14 | 199 | 205 | 198 | 198 | 26,000 | 198 |
| 2004-01-13 | 197 | 198 | 197 | 198 | 8,000 | 198 |
| 2004-01-09 | 196 | 196 | 192 | 194 | 9,000 | 194 |
| 2004-01-08 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2004-01-07 | 192 | 192 | 192 | 192 | 7,000 | 192 |
| 2004-01-06 | 197 | 197 | 190 | 193 | 8,000 | 193 |
| 2004-01-05 | 197 | 197 | 197 | 197 | 4,000 | 197 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
