8158 ソーダニッカ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 554 | 555 | 550 | 553 | 19,000 | 553 |
| 2005-12-29 | 555 | 555 | 549 | 553 | 46,000 | 553 |
| 2005-12-28 | 548 | 554 | 547 | 554 | 24,000 | 554 |
| 2005-12-27 | 550 | 553 | 545 | 546 | 27,000 | 546 |
| 2005-12-26 | 550 | 553 | 540 | 553 | 53,000 | 553 |
| 2005-12-22 | 545 | 545 | 538 | 539 | 37,000 | 539 |
| 2005-12-21 | 538 | 542 | 535 | 540 | 44,000 | 540 |
| 2005-12-20 | 544 | 544 | 538 | 544 | 23,000 | 544 |
| 2005-12-19 | 533 | 548 | 533 | 545 | 34,000 | 545 |
| 2005-12-16 | 535 | 545 | 530 | 531 | 36,000 | 531 |
| 2005-12-15 | 537 | 543 | 532 | 533 | 21,000 | 533 |
| 2005-12-14 | 550 | 550 | 544 | 545 | 33,000 | 545 |
| 2005-12-13 | 540 | 545 | 531 | 545 | 45,000 | 545 |
| 2005-12-12 | 536 | 539 | 531 | 531 | 53,000 | 531 |
| 2005-12-09 | 530 | 545 | 530 | 536 | 65,000 | 536 |
| 2005-12-08 | 560 | 560 | 545 | 550 | 33,000 | 550 |
| 2005-12-07 | 539 | 550 | 532 | 550 | 65,000 | 550 |
| 2005-12-06 | 550 | 550 | 543 | 543 | 42,000 | 543 |
| 2005-12-05 | 555 | 555 | 547 | 550 | 76,000 | 550 |
| 2005-12-02 | 569 | 569 | 549 | 555 | 91,000 | 555 |
| 2005-12-01 | 530 | 549 | 530 | 547 | 42,000 | 547 |
| 2005-11-30 | 528 | 530 | 525 | 527 | 46,000 | 527 |
| 2005-11-29 | 524 | 530 | 523 | 527 | 58,000 | 527 |
| 2005-11-28 | 519 | 522 | 514 | 517 | 60,000 | 517 |
| 2005-11-25 | 514 | 520 | 512 | 516 | 57,000 | 516 |
| 2005-11-24 | 515 | 521 | 513 | 513 | 100,000 | 513 |
| 2005-11-22 | 506 | 510 | 505 | 510 | 41,000 | 510 |
| 2005-11-21 | 509 | 509 | 501 | 501 | 40,000 | 501 |
| 2005-11-18 | 510 | 510 | 500 | 506 | 28,000 | 506 |
| 2005-11-17 | 497 | 510 | 497 | 504 | 44,000 | 504 |
| 2005-11-16 | 506 | 506 | 497 | 500 | 21,000 | 500 |
| 2005-11-15 | 500 | 505 | 500 | 505 | 22,000 | 505 |
| 2005-11-14 | 509 | 509 | 503 | 503 | 27,000 | 503 |
| 2005-11-11 | 503 | 505 | 500 | 505 | 25,000 | 505 |
| 2005-11-10 | 493 | 501 | 493 | 501 | 67,000 | 501 |
| 2005-11-09 | 510 | 510 | 489 | 493 | 102,000 | 493 |
| 2005-11-08 | 501 | 510 | 494 | 510 | 131,000 | 510 |
| 2005-11-07 | 505 | 522 | 502 | 504 | 194,000 | 504 |
| 2005-11-04 | 496 | 496 | 493 | 496 | 48,000 | 496 |
| 2005-11-02 | 489 | 494 | 483 | 484 | 46,000 | 484 |
| 2005-11-01 | 486 | 490 | 485 | 489 | 8,000 | 489 |
| 2005-10-31 | 491 | 491 | 485 | 485 | 24,000 | 485 |
| 2005-10-28 | 490 | 490 | 484 | 486 | 16,000 | 486 |
| 2005-10-27 | 488 | 488 | 485 | 487 | 12,000 | 487 |
| 2005-10-26 | 485 | 485 | 480 | 480 | 25,000 | 480 |
| 2005-10-25 | 480 | 484 | 480 | 480 | 47,000 | 480 |
| 2005-10-24 | 482 | 485 | 480 | 481 | 42,000 | 481 |
| 2005-10-21 | 482 | 485 | 480 | 485 | 30,000 | 485 |
| 2005-10-20 | 486 | 491 | 485 | 485 | 27,000 | 485 |
| 2005-10-19 | 498 | 498 | 484 | 488 | 20,000 | 488 |
| 2005-10-18 | 490 | 499 | 487 | 498 | 35,000 | 498 |
| 2005-10-17 | 490 | 492 | 483 | 490 | 50,000 | 490 |
| 2005-10-14 | 501 | 502 | 495 | 496 | 28,000 | 496 |
| 2005-10-13 | 500 | 500 | 490 | 500 | 60,000 | 500 |
| 2005-10-12 | 499 | 500 | 487 | 487 | 51,000 | 487 |
| 2005-10-11 | 480 | 495 | 480 | 495 | 56,000 | 495 |
| 2005-10-07 | 488 | 495 | 485 | 487 | 41,000 | 487 |
| 2005-10-06 | 500 | 505 | 490 | 498 | 58,000 | 498 |
| 2005-10-05 | 500 | 509 | 497 | 508 | 89,000 | 508 |
| 2005-10-04 | 495 | 506 | 495 | 496 | 99,000 | 496 |
| 2005-10-03 | 490 | 497 | 476 | 490 | 68,000 | 490 |
| 2005-09-30 | 475 | 495 | 473 | 495 | 91,000 | 495 |
| 2005-09-29 | 485 | 485 | 475 | 475 | 31,000 | 475 |
| 2005-09-28 | 464 | 478 | 461 | 472 | 93,000 | 472 |
| 2005-09-27 | 457 | 468 | 457 | 465 | 88,000 | 465 |
| 2005-09-26 | 460 | 460 | 453 | 455 | 54,000 | 455 |
| 2005-09-22 | 448 | 455 | 445 | 451 | 97,000 | 451 |
| 2005-09-21 | 455 | 455 | 445 | 446 | 68,000 | 446 |
| 2005-09-20 | 440 | 455 | 440 | 449 | 106,000 | 449 |
| 2005-09-16 | 431 | 436 | 430 | 436 | 18,000 | 436 |
| 2005-09-15 | 432 | 432 | 430 | 430 | 20,000 | 430 |
| 2005-09-14 | 432 | 434 | 431 | 432 | 21,000 | 432 |
| 2005-09-13 | 437 | 437 | 434 | 437 | 47,000 | 437 |
| 2005-09-12 | 441 | 441 | 431 | 437 | 28,000 | 437 |
| 2005-09-09 | 445 | 445 | 432 | 438 | 64,000 | 438 |
| 2005-09-08 | 443 | 443 | 430 | 430 | 35,000 | 430 |
| 2005-09-07 | 438 | 443 | 435 | 443 | 39,000 | 443 |
| 2005-09-06 | 449 | 450 | 436 | 438 | 43,000 | 438 |
| 2005-09-05 | 451 | 451 | 448 | 449 | 25,000 | 449 |
| 2005-09-02 | 441 | 454 | 432 | 451 | 210,000 | 451 |
| 2005-09-01 | 437 | 443 | 435 | 440 | 118,000 | 440 |
| 2005-08-31 | 428 | 437 | 428 | 437 | 50,000 | 437 |
| 2005-08-30 | 419 | 432 | 419 | 428 | 116,000 | 428 |
| 2005-08-29 | 417 | 418 | 415 | 417 | 23,000 | 417 |
| 2005-08-26 | 417 | 422 | 410 | 422 | 52,000 | 422 |
| 2005-08-25 | 416 | 416 | 414 | 414 | 22,000 | 414 |
| 2005-08-24 | 425 | 425 | 420 | 421 | 59,000 | 421 |
| 2005-08-23 | 420 | 425 | 420 | 424 | 39,000 | 424 |
| 2005-08-22 | 419 | 420 | 414 | 420 | 43,000 | 420 |
| 2005-08-19 | 423 | 423 | 419 | 420 | 39,000 | 420 |
| 2005-08-18 | 420 | 422 | 419 | 422 | 34,000 | 422 |
| 2005-08-17 | 410 | 421 | 410 | 418 | 104,000 | 418 |
| 2005-08-16 | 410 | 411 | 405 | 409 | 19,000 | 409 |
| 2005-08-15 | 402 | 408 | 401 | 404 | 49,000 | 404 |
| 2005-08-12 | 408 | 408 | 402 | 403 | 17,000 | 403 |
| 2005-08-11 | 410 | 410 | 405 | 408 | 23,000 | 408 |
| 2005-08-10 | 407 | 411 | 403 | 405 | 26,000 | 405 |
| 2005-08-09 | 405 | 409 | 401 | 403 | 25,000 | 403 |
| 2005-08-08 | 390 | 398 | 380 | 398 | 52,000 | 398 |
| 2005-08-05 | 396 | 399 | 396 | 396 | 28,000 | 396 |
| 2005-08-04 | 401 | 406 | 396 | 402 | 79,000 | 402 |
| 2005-08-03 | 401 | 408 | 401 | 408 | 24,000 | 408 |
| 2005-08-02 | 408 | 410 | 402 | 402 | 36,000 | 402 |
| 2005-08-01 | 405 | 410 | 404 | 405 | 48,000 | 405 |
| 2005-07-29 | 409 | 409 | 400 | 406 | 102,000 | 406 |
| 2005-07-28 | 416 | 418 | 413 | 413 | 39,000 | 413 |
| 2005-07-27 | 419 | 420 | 415 | 416 | 46,000 | 416 |
| 2005-07-26 | 415 | 420 | 414 | 420 | 27,000 | 420 |
| 2005-07-25 | 420 | 421 | 415 | 415 | 35,000 | 415 |
| 2005-07-22 | 421 | 421 | 417 | 420 | 45,000 | 420 |
| 2005-07-21 | 420 | 421 | 414 | 416 | 119,000 | 416 |
| 2005-07-20 | 424 | 424 | 421 | 424 | 32,000 | 424 |
| 2005-07-19 | 420 | 424 | 420 | 421 | 59,000 | 421 |
| 2005-07-15 | 422 | 425 | 420 | 425 | 47,000 | 425 |
| 2005-07-14 | 421 | 426 | 419 | 426 | 57,000 | 426 |
| 2005-07-13 | 421 | 424 | 412 | 421 | 180,000 | 421 |
| 2005-07-12 | 421 | 429 | 421 | 424 | 140,000 | 424 |
| 2005-07-11 | 430 | 434 | 417 | 431 | 237,000 | 431 |
| 2005-07-08 | 415 | 433 | 412 | 430 | 191,000 | 430 |
| 2005-07-07 | 407 | 424 | 404 | 420 | 303,000 | 420 |
| 2005-07-06 | 398 | 405 | 398 | 400 | 138,000 | 400 |
| 2005-07-05 | 394 | 398 | 393 | 393 | 82,000 | 393 |
| 2005-07-04 | 393 | 394 | 390 | 391 | 65,000 | 391 |
| 2005-07-01 | 385 | 387 | 380 | 387 | 35,000 | 387 |
| 2005-06-30 | 390 | 390 | 384 | 387 | 59,000 | 387 |
| 2005-06-29 | 384 | 390 | 381 | 390 | 110,000 | 390 |
| 2005-06-28 | 383 | 383 | 378 | 381 | 77,000 | 381 |
| 2005-06-27 | 375 | 385 | 373 | 378 | 166,000 | 378 |
| 2005-06-24 | 372 | 373 | 370 | 373 | 36,000 | 373 |
| 2005-06-23 | 374 | 375 | 372 | 374 | 35,000 | 374 |
| 2005-06-22 | 373 | 374 | 372 | 373 | 42,000 | 373 |
| 2005-06-21 | 372 | 373 | 369 | 373 | 38,000 | 373 |
| 2005-06-20 | 375 | 375 | 365 | 367 | 28,000 | 367 |
| 2005-06-17 | 366 | 366 | 360 | 363 | 80,000 | 363 |
| 2005-06-16 | 363 | 368 | 363 | 366 | 37,000 | 366 |
| 2005-06-15 | 365 | 368 | 363 | 363 | 21,000 | 363 |
| 2005-06-14 | 372 | 372 | 360 | 361 | 67,000 | 361 |
| 2005-06-13 | 371 | 372 | 370 | 371 | 37,000 | 371 |
| 2005-06-10 | 374 | 375 | 370 | 374 | 45,000 | 374 |
| 2005-06-09 | 371 | 375 | 370 | 370 | 64,000 | 370 |
| 2005-06-08 | 375 | 376 | 372 | 374 | 42,000 | 374 |
| 2005-06-07 | 367 | 371 | 366 | 370 | 51,000 | 370 |
| 2005-06-06 | 365 | 367 | 363 | 366 | 24,000 | 366 |
| 2005-06-03 | 366 | 366 | 363 | 365 | 35,000 | 365 |
| 2005-06-02 | 365 | 365 | 361 | 361 | 30,000 | 361 |
| 2005-06-01 | 363 | 364 | 358 | 362 | 34,000 | 362 |
| 2005-05-31 | 353 | 360 | 353 | 360 | 48,000 | 360 |
| 2005-05-30 | 347 | 356 | 343 | 353 | 40,000 | 353 |
| 2005-05-27 | 340 | 343 | 340 | 343 | 13,000 | 343 |
| 2005-05-26 | 350 | 350 | 338 | 339 | 27,000 | 339 |
| 2005-05-25 | 351 | 351 | 342 | 346 | 26,000 | 346 |
| 2005-05-24 | 355 | 355 | 345 | 346 | 49,000 | 346 |
| 2005-05-23 | 355 | 355 | 350 | 350 | 38,000 | 350 |
| 2005-05-20 | 353 | 353 | 349 | 350 | 8,000 | 350 |
| 2005-05-19 | 348 | 353 | 342 | 353 | 24,000 | 353 |
| 2005-05-18 | 345 | 346 | 338 | 338 | 18,000 | 338 |
| 2005-05-17 | 354 | 354 | 337 | 341 | 65,000 | 341 |
| 2005-05-16 | 359 | 359 | 353 | 354 | 67,000 | 354 |
| 2005-05-13 | 364 | 368 | 363 | 364 | 44,000 | 364 |
| 2005-05-12 | 377 | 377 | 368 | 368 | 102,000 | 368 |
| 2005-05-11 | 367 | 376 | 363 | 372 | 103,000 | 372 |
| 2005-05-10 | 368 | 368 | 362 | 365 | 21,000 | 365 |
| 2005-05-09 | 358 | 364 | 358 | 359 | 19,000 | 359 |
| 2005-05-06 | 357 | 362 | 356 | 358 | 38,000 | 358 |
| 2005-05-02 | 350 | 356 | 350 | 353 | 44,000 | 353 |
| 2005-04-28 | 360 | 360 | 352 | 360 | 30,000 | 360 |
| 2005-04-27 | 361 | 361 | 352 | 360 | 30,000 | 360 |
| 2005-04-26 | 365 | 365 | 359 | 362 | 32,000 | 362 |
| 2005-04-25 | 360 | 367 | 357 | 365 | 34,000 | 365 |
| 2005-04-22 | 367 | 367 | 350 | 360 | 55,000 | 360 |
| 2005-04-21 | 351 | 358 | 348 | 357 | 38,000 | 357 |
| 2005-04-20 | 351 | 363 | 351 | 356 | 93,000 | 356 |
| 2005-04-19 | 330 | 347 | 330 | 344 | 23,000 | 344 |
| 2005-04-18 | 332 | 338 | 320 | 334 | 60,000 | 334 |
| 2005-04-15 | 351 | 352 | 346 | 348 | 43,000 | 348 |
| 2005-04-14 | 365 | 365 | 359 | 360 | 27,000 | 360 |
| 2005-04-13 | 370 | 375 | 370 | 375 | 28,000 | 375 |
| 2005-04-12 | 380 | 385 | 375 | 378 | 27,000 | 378 |
| 2005-04-11 | 388 | 390 | 385 | 389 | 32,000 | 389 |
| 2005-04-08 | 397 | 397 | 388 | 393 | 120,000 | 393 |
| 2005-04-07 | 378 | 393 | 378 | 388 | 130,000 | 388 |
| 2005-04-06 | 370 | 377 | 370 | 370 | 45,000 | 370 |
| 2005-04-05 | 367 | 369 | 359 | 363 | 29,000 | 363 |
| 2005-04-04 | 369 | 369 | 363 | 366 | 18,000 | 366 |
| 2005-04-01 | 355 | 370 | 349 | 369 | 73,000 | 369 |
| 2005-03-31 | 353 | 365 | 352 | 363 | 39,000 | 363 |
| 2005-03-30 | 356 | 361 | 352 | 353 | 60,000 | 353 |
| 2005-03-29 | 380 | 380 | 361 | 366 | 20,000 | 366 |
| 2005-03-28 | 375 | 385 | 375 | 380 | 46,000 | 380 |
| 2005-03-25 | 392 | 395 | 386 | 387 | 46,000 | 387 |
| 2005-03-24 | 399 | 399 | 392 | 395 | 57,000 | 395 |
| 2005-03-23 | 398 | 410 | 390 | 394 | 203,000 | 394 |
| 2005-03-22 | 384 | 396 | 383 | 395 | 172,000 | 395 |
| 2005-03-18 | 379 | 380 | 376 | 380 | 60,000 | 380 |
| 2005-03-17 | 382 | 382 | 376 | 381 | 56,000 | 381 |
| 2005-03-16 | 376 | 380 | 376 | 378 | 48,000 | 378 |
| 2005-03-15 | 380 | 384 | 377 | 380 | 69,000 | 380 |
| 2005-03-14 | 376 | 380 | 374 | 377 | 89,000 | 377 |
| 2005-03-11 | 380 | 381 | 373 | 373 | 139,000 | 373 |
| 2005-03-10 | 370 | 381 | 366 | 380 | 281,000 | 380 |
| 2005-03-09 | 365 | 368 | 364 | 368 | 49,000 | 368 |
| 2005-03-08 | 370 | 370 | 365 | 368 | 77,000 | 368 |
| 2005-03-07 | 365 | 372 | 365 | 370 | 134,000 | 370 |
| 2005-03-04 | 365 | 365 | 360 | 361 | 38,000 | 361 |
| 2005-03-03 | 362 | 364 | 360 | 363 | 11,000 | 363 |
| 2005-03-02 | 364 | 366 | 361 | 365 | 86,000 | 365 |
| 2005-03-01 | 357 | 358 | 356 | 356 | 30,000 | 356 |
| 2005-02-28 | 358 | 362 | 356 | 357 | 76,000 | 357 |
| 2005-02-25 | 358 | 358 | 350 | 352 | 27,000 | 352 |
| 2005-02-24 | 352 | 357 | 352 | 353 | 46,000 | 353 |
| 2005-02-23 | 356 | 357 | 353 | 355 | 23,000 | 355 |
| 2005-02-22 | 359 | 362 | 358 | 360 | 52,000 | 360 |
| 2005-02-21 | 350 | 360 | 349 | 356 | 84,000 | 356 |
| 2005-02-18 | 347 | 347 | 343 | 344 | 19,000 | 344 |
| 2005-02-17 | 344 | 344 | 342 | 344 | 12,000 | 344 |
| 2005-02-16 | 348 | 348 | 342 | 342 | 38,000 | 342 |
| 2005-02-15 | 346 | 348 | 345 | 346 | 34,000 | 346 |
| 2005-02-14 | 347 | 353 | 344 | 344 | 87,000 | 344 |
| 2005-02-10 | 348 | 348 | 341 | 344 | 55,000 | 344 |
| 2005-02-09 | 346 | 347 | 344 | 347 | 44,000 | 347 |
| 2005-02-08 | 350 | 350 | 342 | 343 | 42,000 | 343 |
| 2005-02-07 | 347 | 349 | 339 | 348 | 74,000 | 348 |
| 2005-02-04 | 358 | 359 | 343 | 347 | 125,000 | 347 |
| 2005-02-03 | 365 | 366 | 358 | 358 | 278,000 | 358 |
| 2005-02-02 | 336 | 395 | 335 | 367 | 1,182,000 | 367 |
| 2005-02-01 | 332 | 332 | 325 | 328 | 30,000 | 328 |
| 2005-01-31 | 325 | 327 | 322 | 327 | 18,000 | 327 |
| 2005-01-28 | 325 | 327 | 324 | 327 | 12,000 | 327 |
| 2005-01-27 | 331 | 331 | 325 | 327 | 10,000 | 327 |
| 2005-01-26 | 332 | 332 | 326 | 326 | 9,000 | 326 |
| 2005-01-25 | 327 | 329 | 325 | 329 | 24,000 | 329 |
| 2005-01-24 | 333 | 333 | 325 | 330 | 18,000 | 330 |
| 2005-01-21 | 326 | 334 | 324 | 334 | 23,000 | 334 |
| 2005-01-20 | 328 | 328 | 318 | 325 | 30,000 | 325 |
| 2005-01-19 | 325 | 329 | 323 | 328 | 19,000 | 328 |
| 2005-01-18 | 326 | 330 | 325 | 325 | 19,000 | 325 |
| 2005-01-17 | 326 | 334 | 326 | 330 | 32,000 | 330 |
| 2005-01-14 | 328 | 334 | 318 | 334 | 22,000 | 334 |
| 2005-01-13 | 329 | 338 | 328 | 328 | 28,000 | 328 |
| 2005-01-12 | 335 | 337 | 330 | 337 | 34,000 | 337 |
| 2005-01-11 | 325 | 335 | 325 | 335 | 41,000 | 335 |
| 2005-01-07 | 322 | 327 | 322 | 327 | 11,000 | 327 |
| 2005-01-06 | 325 | 325 | 320 | 321 | 31,000 | 321 |
| 2005-01-05 | 327 | 327 | 320 | 320 | 11,000 | 320 |
| 2005-01-04 | 312 | 317 | 312 | 317 | 7,000 | 317 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
