8158 ソーダニッカ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 465 | 470 | 465 | 470 | 6,000 | 470 |
| 2006-12-28 | 471 | 471 | 469 | 470 | 9,000 | 470 |
| 2006-12-27 | 464 | 470 | 464 | 470 | 8,000 | 470 |
| 2006-12-26 | 455 | 460 | 455 | 459 | 7,000 | 459 |
| 2006-12-25 | 467 | 467 | 450 | 455 | 21,000 | 455 |
| 2006-12-22 | 473 | 473 | 465 | 465 | 18,000 | 465 |
| 2006-12-21 | 473 | 475 | 469 | 469 | 24,000 | 469 |
| 2006-12-20 | 463 | 470 | 461 | 470 | 26,000 | 470 |
| 2006-12-19 | 470 | 472 | 465 | 465 | 46,000 | 465 |
| 2006-12-18 | 464 | 469 | 461 | 469 | 27,000 | 469 |
| 2006-12-15 | 464 | 470 | 464 | 469 | 17,000 | 469 |
| 2006-12-14 | 470 | 471 | 466 | 469 | 15,000 | 469 |
| 2006-12-13 | 462 | 468 | 462 | 467 | 20,000 | 467 |
| 2006-12-12 | 460 | 460 | 453 | 453 | 25,000 | 453 |
| 2006-12-11 | 455 | 461 | 452 | 455 | 37,000 | 455 |
| 2006-12-08 | 443 | 444 | 438 | 444 | 49,000 | 444 |
| 2006-12-07 | 436 | 437 | 433 | 433 | 33,000 | 433 |
| 2006-12-06 | 434 | 437 | 433 | 435 | 36,000 | 435 |
| 2006-12-05 | 435 | 435 | 432 | 433 | 22,000 | 433 |
| 2006-12-04 | 431 | 437 | 431 | 433 | 34,000 | 433 |
| 2006-12-01 | 430 | 432 | 429 | 430 | 26,000 | 430 |
| 2006-11-30 | 428 | 434 | 428 | 430 | 30,000 | 430 |
| 2006-11-29 | 426 | 426 | 421 | 425 | 46,000 | 425 |
| 2006-11-28 | 425 | 425 | 419 | 421 | 62,000 | 421 |
| 2006-11-27 | 422 | 431 | 422 | 431 | 6,000 | 431 |
| 2006-11-24 | 426 | 426 | 419 | 422 | 27,000 | 422 |
| 2006-11-22 | 420 | 424 | 413 | 424 | 35,000 | 424 |
| 2006-11-21 | 438 | 438 | 424 | 424 | 32,000 | 424 |
| 2006-11-20 | 450 | 450 | 438 | 439 | 20,000 | 439 |
| 2006-11-17 | 460 | 468 | 455 | 455 | 10,000 | 455 |
| 2006-11-16 | 460 | 460 | 453 | 453 | 17,000 | 453 |
| 2006-11-15 | 450 | 458 | 450 | 458 | 8,000 | 458 |
| 2006-11-14 | 455 | 462 | 455 | 455 | 7,000 | 455 |
| 2006-11-13 | 468 | 468 | 460 | 460 | 10,000 | 460 |
| 2006-11-10 | 471 | 471 | 467 | 467 | 8,000 | 467 |
| 2006-11-09 | 468 | 470 | 468 | 469 | 16,000 | 469 |
| 2006-11-08 | 473 | 473 | 470 | 470 | 11,000 | 470 |
| 2006-11-07 | 473 | 475 | 468 | 473 | 43,000 | 473 |
| 2006-11-06 | 469 | 470 | 469 | 470 | 6,000 | 470 |
| 2006-11-02 | 475 | 479 | 471 | 471 | 12,000 | 471 |
| 2006-11-01 | 470 | 474 | 470 | 472 | 14,000 | 472 |
| 2006-10-31 | 475 | 475 | 470 | 472 | 20,000 | 472 |
| 2006-10-30 | 482 | 482 | 476 | 476 | 31,000 | 476 |
| 2006-10-27 | 486 | 486 | 478 | 482 | 28,000 | 482 |
| 2006-10-26 | 475 | 490 | 474 | 490 | 35,000 | 490 |
| 2006-10-25 | 479 | 479 | 476 | 476 | 21,000 | 476 |
| 2006-10-24 | 481 | 484 | 477 | 477 | 34,000 | 477 |
| 2006-10-23 | 476 | 477 | 476 | 477 | 8,000 | 477 |
| 2006-10-20 | 479 | 479 | 475 | 476 | 10,000 | 476 |
| 2006-10-19 | 465 | 479 | 463 | 479 | 25,000 | 479 |
| 2006-10-18 | 466 | 467 | 463 | 465 | 17,000 | 465 |
| 2006-10-17 | 471 | 471 | 466 | 466 | 19,000 | 466 |
| 2006-10-16 | 466 | 469 | 465 | 466 | 12,000 | 466 |
| 2006-10-13 | 470 | 471 | 465 | 465 | 19,000 | 465 |
| 2006-10-12 | 469 | 471 | 468 | 469 | 9,000 | 469 |
| 2006-10-11 | 480 | 480 | 465 | 466 | 20,000 | 466 |
| 2006-10-10 | 480 | 487 | 480 | 482 | 8,000 | 482 |
| 2006-10-06 | 485 | 486 | 479 | 486 | 15,000 | 486 |
| 2006-10-05 | 481 | 482 | 481 | 482 | 26,000 | 482 |
| 2006-10-04 | 486 | 486 | 480 | 480 | 7,000 | 480 |
| 2006-10-03 | 487 | 487 | 483 | 483 | 6,000 | 483 |
| 2006-10-02 | 481 | 487 | 481 | 487 | 6,000 | 487 |
| 2006-09-29 | 480 | 481 | 480 | 481 | 7,000 | 481 |
| 2006-09-28 | 486 | 486 | 480 | 480 | 6,000 | 480 |
| 2006-09-27 | 481 | 486 | 475 | 485 | 25,000 | 485 |
| 2006-09-26 | 484 | 484 | 478 | 478 | 8,000 | 478 |
| 2006-09-25 | 490 | 491 | 487 | 487 | 11,000 | 487 |
| 2006-09-22 | 491 | 492 | 486 | 492 | 8,000 | 492 |
| 2006-09-21 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 2006-09-20 | 488 | 490 | 487 | 490 | 4,000 | 490 |
| 2006-09-19 | 489 | 498 | 487 | 487 | 10,000 | 487 |
| 2006-09-15 | 482 | 487 | 482 | 487 | 6,000 | 487 |
| 2006-09-14 | 481 | 485 | 481 | 485 | 10,000 | 485 |
| 2006-09-13 | 486 | 486 | 483 | 485 | 8,000 | 485 |
| 2006-09-12 | 486 | 490 | 485 | 490 | 4,000 | 490 |
| 2006-09-11 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 2006-09-08 | 485 | 485 | 485 | 485 | 35,000 | 485 |
| 2006-09-07 | 492 | 493 | 488 | 488 | 14,000 | 488 |
| 2006-09-06 | 496 | 497 | 495 | 496 | 6,000 | 496 |
| 2006-09-05 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2006-09-04 | 490 | 497 | 490 | 497 | 6,000 | 497 |
| 2006-09-01 | 485 | 490 | 484 | 490 | 19,000 | 490 |
| 2006-08-31 | 485 | 492 | 485 | 492 | 21,000 | 492 |
| 2006-08-30 | 490 | 490 | 485 | 485 | 11,000 | 485 |
| 2006-08-29 | 493 | 496 | 492 | 492 | 18,000 | 492 |
| 2006-08-28 | 510 | 510 | 498 | 498 | 14,000 | 498 |
| 2006-08-25 | 499 | 500 | 497 | 498 | 14,000 | 498 |
| 2006-08-24 | 495 | 498 | 490 | 498 | 29,000 | 498 |
| 2006-08-23 | 489 | 492 | 489 | 491 | 7,000 | 491 |
| 2006-08-22 | 481 | 488 | 481 | 488 | 13,000 | 488 |
| 2006-08-21 | 482 | 484 | 479 | 482 | 22,000 | 482 |
| 2006-08-18 | 479 | 480 | 477 | 478 | 13,000 | 478 |
| 2006-08-17 | 480 | 480 | 475 | 475 | 14,000 | 475 |
| 2006-08-16 | 470 | 477 | 469 | 470 | 13,000 | 470 |
| 2006-08-15 | 467 | 470 | 465 | 466 | 13,000 | 466 |
| 2006-08-14 | 460 | 462 | 460 | 462 | 6,000 | 462 |
| 2006-08-11 | 455 | 461 | 455 | 460 | 59,000 | 460 |
| 2006-08-10 | 460 | 461 | 457 | 458 | 86,000 | 458 |
| 2006-08-09 | 459 | 463 | 458 | 463 | 17,000 | 463 |
| 2006-08-08 | 458 | 458 | 458 | 458 | 16,000 | 458 |
| 2006-08-07 | 463 | 464 | 458 | 459 | 12,000 | 459 |
| 2006-08-04 | 461 | 463 | 459 | 463 | 24,000 | 463 |
| 2006-08-03 | 466 | 466 | 463 | 463 | 9,000 | 463 |
| 2006-08-02 | 465 | 465 | 460 | 464 | 11,000 | 464 |
| 2006-08-01 | 464 | 464 | 457 | 460 | 11,000 | 460 |
| 2006-07-31 | 467 | 467 | 459 | 464 | 13,000 | 464 |
| 2006-07-28 | 469 | 470 | 457 | 457 | 28,000 | 457 |
| 2006-07-27 | 455 | 462 | 454 | 462 | 18,000 | 462 |
| 2006-07-26 | 457 | 457 | 452 | 452 | 25,000 | 452 |
| 2006-07-25 | 457 | 460 | 456 | 456 | 12,000 | 456 |
| 2006-07-24 | 451 | 451 | 449 | 450 | 32,000 | 450 |
| 2006-07-21 | 450 | 451 | 445 | 446 | 63,000 | 446 |
| 2006-07-20 | 453 | 459 | 453 | 455 | 41,000 | 455 |
| 2006-07-19 | 455 | 456 | 448 | 448 | 122,000 | 448 |
| 2006-07-18 | 461 | 461 | 455 | 455 | 72,000 | 455 |
| 2006-07-14 | 470 | 470 | 458 | 460 | 29,000 | 460 |
| 2006-07-13 | 471 | 473 | 470 | 472 | 17,000 | 472 |
| 2006-07-12 | 473 | 475 | 472 | 472 | 5,000 | 472 |
| 2006-07-11 | 478 | 483 | 478 | 483 | 5,000 | 483 |
| 2006-07-10 | 471 | 478 | 465 | 478 | 15,000 | 478 |
| 2006-07-07 | 486 | 486 | 472 | 481 | 13,000 | 481 |
| 2006-07-06 | 483 | 485 | 477 | 482 | 33,000 | 482 |
| 2006-07-05 | 479 | 483 | 478 | 478 | 28,000 | 478 |
| 2006-07-04 | 478 | 478 | 475 | 476 | 15,000 | 476 |
| 2006-07-03 | 471 | 473 | 471 | 473 | 10,000 | 473 |
| 2006-06-30 | 474 | 479 | 471 | 472 | 12,000 | 472 |
| 2006-06-29 | 478 | 478 | 465 | 468 | 12,000 | 468 |
| 2006-06-28 | 476 | 477 | 475 | 477 | 9,000 | 477 |
| 2006-06-27 | 484 | 484 | 478 | 481 | 18,000 | 481 |
| 2006-06-26 | 478 | 479 | 475 | 476 | 13,000 | 476 |
| 2006-06-23 | 459 | 480 | 459 | 479 | 19,000 | 479 |
| 2006-06-22 | 460 | 460 | 459 | 459 | 8,000 | 459 |
| 2006-06-21 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2006-06-20 | 456 | 458 | 450 | 450 | 11,000 | 450 |
| 2006-06-19 | 450 | 459 | 450 | 455 | 18,000 | 455 |
| 2006-06-16 | 447 | 449 | 446 | 446 | 24,000 | 446 |
| 2006-06-15 | 435 | 440 | 430 | 435 | 23,000 | 435 |
| 2006-06-14 | 437 | 438 | 422 | 425 | 32,000 | 425 |
| 2006-06-13 | 443 | 443 | 439 | 439 | 2,000 | 439 |
| 2006-06-12 | 440 | 444 | 440 | 443 | 9,000 | 443 |
| 2006-06-09 | 435 | 440 | 426 | 435 | 36,000 | 435 |
| 2006-06-08 | 439 | 439 | 420 | 430 | 39,000 | 430 |
| 2006-06-07 | 460 | 461 | 454 | 454 | 21,000 | 454 |
| 2006-06-06 | 463 | 467 | 461 | 461 | 10,000 | 461 |
| 2006-06-05 | 471 | 474 | 468 | 468 | 8,000 | 468 |
| 2006-06-02 | 479 | 483 | 470 | 471 | 15,000 | 471 |
| 2006-06-01 | 485 | 486 | 480 | 480 | 15,000 | 480 |
| 2006-05-31 | 490 | 492 | 490 | 490 | 10,000 | 490 |
| 2006-05-30 | 498 | 498 | 490 | 490 | 7,000 | 490 |
| 2006-05-29 | 492 | 495 | 492 | 494 | 7,000 | 494 |
| 2006-05-26 | 491 | 495 | 488 | 488 | 6,000 | 488 |
| 2006-05-25 | 487 | 495 | 487 | 491 | 16,000 | 491 |
| 2006-05-24 | 494 | 494 | 481 | 490 | 13,000 | 490 |
| 2006-05-23 | 499 | 499 | 490 | 490 | 7,000 | 490 |
| 2006-05-22 | 493 | 498 | 489 | 489 | 24,000 | 489 |
| 2006-05-19 | 495 | 495 | 490 | 491 | 7,000 | 491 |
| 2006-05-18 | 502 | 502 | 490 | 495 | 24,000 | 495 |
| 2006-05-17 | 500 | 502 | 498 | 500 | 11,000 | 500 |
| 2006-05-16 | 518 | 518 | 500 | 500 | 22,000 | 500 |
| 2006-05-15 | 513 | 513 | 506 | 507 | 13,000 | 507 |
| 2006-05-12 | 521 | 523 | 512 | 517 | 28,000 | 517 |
| 2006-05-11 | 521 | 530 | 513 | 530 | 39,000 | 530 |
| 2006-05-10 | 516 | 518 | 510 | 511 | 15,000 | 511 |
| 2006-05-09 | 514 | 523 | 514 | 520 | 10,000 | 520 |
| 2006-05-08 | 515 | 529 | 514 | 521 | 10,000 | 521 |
| 2006-05-02 | 525 | 525 | 518 | 518 | 11,000 | 518 |
| 2006-05-01 | 519 | 522 | 519 | 522 | 2,000 | 522 |
| 2006-04-28 | 530 | 530 | 515 | 519 | 8,000 | 519 |
| 2006-04-27 | 530 | 535 | 528 | 533 | 10,000 | 533 |
| 2006-04-26 | 508 | 525 | 508 | 520 | 8,000 | 520 |
| 2006-04-25 | 522 | 525 | 515 | 515 | 7,000 | 515 |
| 2006-04-24 | 542 | 542 | 524 | 525 | 20,000 | 525 |
| 2006-04-21 | 525 | 541 | 524 | 541 | 23,000 | 541 |
| 2006-04-20 | 535 | 542 | 535 | 542 | 9,000 | 542 |
| 2006-04-19 | 536 | 542 | 532 | 542 | 22,000 | 542 |
| 2006-04-18 | 530 | 534 | 530 | 534 | 7,000 | 534 |
| 2006-04-17 | 541 | 541 | 530 | 531 | 15,000 | 531 |
| 2006-04-14 | 548 | 548 | 541 | 541 | 8,000 | 541 |
| 2006-04-13 | 540 | 540 | 534 | 535 | 14,000 | 535 |
| 2006-04-12 | 544 | 547 | 540 | 540 | 20,000 | 540 |
| 2006-04-11 | 544 | 545 | 539 | 542 | 61,000 | 542 |
| 2006-04-10 | 540 | 544 | 537 | 539 | 22,000 | 539 |
| 2006-04-07 | 545 | 545 | 540 | 541 | 14,000 | 541 |
| 2006-04-06 | 543 | 546 | 540 | 545 | 24,000 | 545 |
| 2006-04-05 | 545 | 550 | 541 | 543 | 11,000 | 543 |
| 2006-04-04 | 549 | 554 | 545 | 545 | 26,000 | 545 |
| 2006-04-03 | 546 | 558 | 542 | 542 | 19,000 | 542 |
| 2006-03-31 | 552 | 553 | 536 | 536 | 17,000 | 536 |
| 2006-03-30 | 545 | 555 | 541 | 552 | 40,000 | 552 |
| 2006-03-29 | 540 | 540 | 530 | 540 | 7,000 | 540 |
| 2006-03-28 | 536 | 538 | 525 | 537 | 24,000 | 537 |
| 2006-03-27 | 541 | 542 | 533 | 541 | 22,000 | 541 |
| 2006-03-24 | 533 | 536 | 531 | 531 | 26,000 | 531 |
| 2006-03-23 | 541 | 542 | 537 | 539 | 19,000 | 539 |
| 2006-03-22 | 531 | 533 | 530 | 533 | 27,000 | 533 |
| 2006-03-20 | 534 | 534 | 525 | 531 | 13,000 | 531 |
| 2006-03-17 | 537 | 537 | 514 | 525 | 15,000 | 525 |
| 2006-03-16 | 540 | 540 | 533 | 533 | 16,000 | 533 |
| 2006-03-15 | 534 | 535 | 530 | 530 | 20,000 | 530 |
| 2006-03-14 | 534 | 534 | 521 | 521 | 8,000 | 521 |
| 2006-03-13 | 524 | 524 | 513 | 513 | 28,000 | 513 |
| 2006-03-10 | 510 | 519 | 509 | 514 | 53,000 | 514 |
| 2006-03-09 | 499 | 509 | 498 | 505 | 12,000 | 505 |
| 2006-03-08 | 502 | 506 | 498 | 499 | 26,000 | 499 |
| 2006-03-07 | 496 | 500 | 495 | 499 | 18,000 | 499 |
| 2006-03-06 | 490 | 495 | 490 | 493 | 24,000 | 493 |
| 2006-03-03 | 516 | 517 | 510 | 510 | 17,000 | 510 |
| 2006-03-02 | 517 | 517 | 517 | 517 | 4,000 | 517 |
| 2006-03-01 | 531 | 551 | 531 | 537 | 8,000 | 537 |
| 2006-02-28 | 565 | 565 | 541 | 541 | 19,000 | 541 |
| 2006-02-27 | 544 | 565 | 534 | 565 | 54,000 | 565 |
| 2006-02-24 | 540 | 540 | 528 | 534 | 34,000 | 534 |
| 2006-02-23 | 521 | 531 | 521 | 530 | 7,000 | 530 |
| 2006-02-22 | 520 | 532 | 511 | 511 | 22,000 | 511 |
| 2006-02-21 | 484 | 519 | 480 | 519 | 38,000 | 519 |
| 2006-02-20 | 484 | 503 | 475 | 503 | 22,000 | 503 |
| 2006-02-17 | 545 | 546 | 506 | 529 | 26,000 | 529 |
| 2006-02-16 | 540 | 547 | 531 | 540 | 24,000 | 540 |
| 2006-02-15 | 546 | 554 | 541 | 548 | 16,000 | 548 |
| 2006-02-14 | 529 | 538 | 513 | 538 | 37,000 | 538 |
| 2006-02-13 | 575 | 575 | 530 | 535 | 34,000 | 535 |
| 2006-02-10 | 616 | 616 | 590 | 600 | 39,000 | 600 |
| 2006-02-09 | 624 | 624 | 614 | 615 | 22,000 | 615 |
| 2006-02-08 | 630 | 630 | 616 | 616 | 25,000 | 616 |
| 2006-02-07 | 633 | 633 | 629 | 629 | 12,000 | 629 |
| 2006-02-06 | 640 | 641 | 621 | 633 | 32,000 | 633 |
| 2006-02-03 | 640 | 647 | 635 | 647 | 28,000 | 647 |
| 2006-02-02 | 632 | 640 | 631 | 640 | 18,000 | 640 |
| 2006-02-01 | 635 | 641 | 626 | 627 | 25,000 | 627 |
| 2006-01-31 | 641 | 650 | 620 | 635 | 51,000 | 635 |
| 2006-01-30 | 615 | 630 | 615 | 630 | 48,000 | 630 |
| 2006-01-27 | 615 | 615 | 601 | 615 | 23,000 | 615 |
| 2006-01-26 | 610 | 615 | 610 | 611 | 17,000 | 611 |
| 2006-01-25 | 614 | 615 | 610 | 611 | 21,000 | 611 |
| 2006-01-24 | 610 | 615 | 610 | 614 | 21,000 | 614 |
| 2006-01-23 | 616 | 616 | 610 | 612 | 28,000 | 612 |
| 2006-01-20 | 622 | 625 | 619 | 621 | 24,000 | 621 |
| 2006-01-19 | 585 | 614 | 581 | 612 | 34,000 | 612 |
| 2006-01-18 | 610 | 615 | 596 | 615 | 97,000 | 615 |
| 2006-01-17 | 615 | 621 | 614 | 614 | 25,000 | 614 |
| 2006-01-16 | 613 | 615 | 611 | 615 | 14,000 | 615 |
| 2006-01-13 | 605 | 615 | 601 | 615 | 36,000 | 615 |
| 2006-01-12 | 609 | 615 | 605 | 615 | 67,000 | 615 |
| 2006-01-11 | 606 | 606 | 595 | 595 | 43,000 | 595 |
| 2006-01-10 | 599 | 625 | 597 | 616 | 122,000 | 616 |
| 2006-01-06 | 557 | 573 | 557 | 570 | 52,000 | 570 |
| 2006-01-05 | 551 | 555 | 550 | 555 | 32,000 | 555 |
| 2006-01-04 | 555 | 555 | 549 | 549 | 25,000 | 549 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
