8158 ソーダニッカ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2007-12-27 | 441 | 442 | 441 | 442 | 5,000 | 442 |
| 2007-12-26 | 443 | 443 | 433 | 433 | 4,000 | 433 |
| 2007-12-25 | 449 | 449 | 430 | 443 | 11,000 | 443 |
| 2007-12-21 | 454 | 454 | 433 | 450 | 40,000 | 450 |
| 2007-12-20 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2007-12-19 | 425 | 425 | 411 | 411 | 13,000 | 411 |
| 2007-12-18 | 432 | 432 | 425 | 425 | 9,000 | 425 |
| 2007-12-17 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2007-12-14 | 439 | 439 | 431 | 431 | 18,000 | 431 |
| 2007-12-13 | 435 | 436 | 434 | 434 | 7,000 | 434 |
| 2007-12-12 | 436 | 446 | 436 | 441 | 7,000 | 441 |
| 2007-12-11 | 438 | 438 | 430 | 430 | 8,000 | 430 |
| 2007-12-10 | 450 | 450 | 433 | 438 | 7,000 | 438 |
| 2007-12-07 | 458 | 458 | 445 | 450 | 16,000 | 450 |
| 2007-12-06 | 435 | 446 | 435 | 446 | 8,000 | 446 |
| 2007-12-05 | 420 | 430 | 420 | 428 | 7,000 | 428 |
| 2007-12-04 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2007-12-03 | 447 | 447 | 435 | 437 | 5,000 | 437 |
| 2007-11-30 | 423 | 442 | 418 | 442 | 21,000 | 442 |
| 2007-11-29 | 408 | 439 | 408 | 438 | 19,000 | 438 |
| 2007-11-28 | 403 | 411 | 403 | 411 | 3,000 | 411 |
| 2007-11-27 | 407 | 418 | 400 | 418 | 27,000 | 418 |
| 2007-11-26 | 397 | 409 | 397 | 409 | 8,000 | 409 |
| 2007-11-22 | 408 | 410 | 408 | 410 | 11,000 | 410 |
| 2007-11-21 | 417 | 417 | 404 | 404 | 13,000 | 404 |
| 2007-11-20 | 419 | 419 | 412 | 417 | 6,000 | 417 |
| 2007-11-19 | 411 | 419 | 411 | 419 | 3,000 | 419 |
| 2007-11-16 | 419 | 420 | 419 | 420 | 15,000 | 420 |
| 2007-11-15 | 410 | 414 | 410 | 414 | 9,000 | 414 |
| 2007-11-14 | 418 | 418 | 414 | 415 | 9,000 | 415 |
| 2007-11-13 | 416 | 419 | 405 | 415 | 15,000 | 415 |
| 2007-11-12 | 429 | 429 | 416 | 416 | 19,000 | 416 |
| 2007-11-09 | 436 | 436 | 430 | 431 | 11,000 | 431 |
| 2007-11-08 | 444 | 444 | 427 | 437 | 10,000 | 437 |
| 2007-11-07 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2007-11-06 | 432 | 452 | 432 | 452 | 9,000 | 452 |
| 2007-11-05 | 433 | 433 | 429 | 429 | 9,000 | 429 |
| 2007-11-02 | 434 | 443 | 434 | 443 | 3,000 | 443 |
| 2007-11-01 | 435 | 453 | 435 | 453 | 6,000 | 453 |
| 2007-10-30 | 445 | 445 | 433 | 434 | 11,000 | 434 |
| 2007-10-29 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 2007-10-26 | 428 | 437 | 428 | 437 | 9,000 | 437 |
| 2007-10-25 | 435 | 438 | 430 | 437 | 9,000 | 437 |
| 2007-10-24 | 439 | 439 | 437 | 437 | 5,000 | 437 |
| 2007-10-23 | 429 | 435 | 429 | 434 | 8,000 | 434 |
| 2007-10-22 | 426 | 427 | 426 | 426 | 7,000 | 426 |
| 2007-10-19 | 437 | 438 | 436 | 436 | 13,000 | 436 |
| 2007-10-18 | 436 | 441 | 436 | 438 | 9,000 | 438 |
| 2007-10-17 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2007-10-16 | 446 | 449 | 441 | 446 | 5,000 | 446 |
| 2007-10-15 | 448 | 448 | 446 | 446 | 4,000 | 446 |
| 2007-10-12 | 447 | 451 | 447 | 450 | 5,000 | 450 |
| 2007-10-11 | 447 | 448 | 441 | 448 | 13,000 | 448 |
| 2007-10-10 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2007-10-09 | 455 | 455 | 450 | 451 | 11,000 | 451 |
| 2007-10-05 | 457 | 458 | 452 | 458 | 9,000 | 458 |
| 2007-10-04 | 451 | 455 | 445 | 448 | 7,000 | 448 |
| 2007-10-03 | 448 | 461 | 448 | 460 | 12,000 | 460 |
| 2007-10-02 | 448 | 453 | 446 | 450 | 20,000 | 450 |
| 2007-10-01 | 450 | 450 | 449 | 449 | 25,000 | 449 |
| 2007-09-28 | 445 | 445 | 440 | 445 | 6,000 | 445 |
| 2007-09-27 | 447 | 447 | 442 | 447 | 4,000 | 447 |
| 2007-09-26 | 449 | 449 | 435 | 440 | 21,000 | 440 |
| 2007-09-25 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2007-09-21 | 449 | 449 | 442 | 443 | 22,000 | 443 |
| 2007-09-20 | 450 | 450 | 448 | 448 | 30,000 | 448 |
| 2007-09-19 | 440 | 452 | 440 | 446 | 13,000 | 446 |
| 2007-09-18 | 459 | 459 | 443 | 443 | 10,000 | 443 |
| 2007-09-14 | 458 | 458 | 447 | 450 | 33,000 | 450 |
| 2007-09-13 | 450 | 453 | 450 | 453 | 13,000 | 453 |
| 2007-09-12 | 455 | 455 | 446 | 451 | 15,000 | 451 |
| 2007-09-11 | 451 | 460 | 450 | 460 | 10,000 | 460 |
| 2007-09-10 | 450 | 450 | 442 | 450 | 30,000 | 450 |
| 2007-09-07 | 461 | 461 | 450 | 450 | 4,000 | 450 |
| 2007-09-06 | 459 | 459 | 451 | 456 | 4,000 | 456 |
| 2007-09-05 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-09-04 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-09-03 | 474 | 474 | 473 | 473 | 3,000 | 473 |
| 2007-08-31 | 455 | 465 | 451 | 465 | 15,000 | 465 |
| 2007-08-30 | 448 | 455 | 440 | 455 | 7,000 | 455 |
| 2007-08-29 | 440 | 440 | 438 | 438 | 3,000 | 438 |
| 2007-08-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-08-27 | 452 | 452 | 444 | 444 | 5,000 | 444 |
| 2007-08-24 | 455 | 455 | 445 | 452 | 18,000 | 452 |
| 2007-08-23 | 443 | 445 | 443 | 444 | 9,000 | 444 |
| 2007-08-22 | 445 | 445 | 439 | 439 | 10,000 | 439 |
| 2007-08-21 | 452 | 452 | 442 | 450 | 15,000 | 450 |
| 2007-08-20 | 459 | 459 | 442 | 442 | 7,000 | 442 |
| 2007-08-17 | 438 | 463 | 438 | 459 | 4,000 | 459 |
| 2007-08-16 | 450 | 450 | 436 | 445 | 14,000 | 445 |
| 2007-08-15 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2007-08-14 | 457 | 457 | 455 | 457 | 5,000 | 457 |
| 2007-08-13 | 466 | 466 | 456 | 457 | 26,000 | 457 |
| 2007-08-10 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2007-08-09 | 470 | 474 | 466 | 474 | 16,000 | 474 |
| 2007-08-08 | 470 | 472 | 469 | 469 | 9,000 | 469 |
| 2007-08-07 | 473 | 473 | 467 | 468 | 15,000 | 468 |
| 2007-08-06 | 470 | 478 | 470 | 478 | 12,000 | 478 |
| 2007-08-03 | 474 | 474 | 472 | 472 | 3,000 | 472 |
| 2007-08-02 | 480 | 480 | 473 | 473 | 29,000 | 473 |
| 2007-08-01 | 476 | 480 | 476 | 480 | 6,000 | 480 |
| 2007-07-31 | 476 | 481 | 476 | 481 | 8,000 | 481 |
| 2007-07-30 | 472 | 476 | 471 | 476 | 13,000 | 476 |
| 2007-07-27 | 472 | 476 | 472 | 476 | 8,000 | 476 |
| 2007-07-26 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 2007-07-25 | 486 | 494 | 484 | 484 | 11,000 | 484 |
| 2007-07-24 | 498 | 498 | 486 | 486 | 19,000 | 486 |
| 2007-07-23 | 485 | 491 | 484 | 485 | 22,000 | 485 |
| 2007-07-20 | 491 | 498 | 490 | 490 | 4,000 | 490 |
| 2007-07-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-07-18 | 490 | 491 | 488 | 490 | 25,000 | 490 |
| 2007-07-17 | 491 | 492 | 490 | 490 | 10,000 | 490 |
| 2007-07-13 | 491 | 491 | 490 | 490 | 6,000 | 490 |
| 2007-07-12 | 487 | 493 | 487 | 491 | 6,000 | 491 |
| 2007-07-11 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 2007-07-10 | 497 | 497 | 490 | 490 | 20,000 | 490 |
| 2007-07-09 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 2007-07-06 | 497 | 497 | 495 | 495 | 11,000 | 495 |
| 2007-07-05 | 497 | 500 | 497 | 500 | 5,000 | 500 |
| 2007-07-04 | 496 | 500 | 495 | 500 | 15,000 | 500 |
| 2007-07-03 | 495 | 497 | 495 | 496 | 11,000 | 496 |
| 2007-07-02 | 494 | 494 | 493 | 494 | 4,000 | 494 |
| 2007-06-29 | 490 | 493 | 485 | 493 | 24,000 | 493 |
| 2007-06-28 | 488 | 492 | 486 | 491 | 28,000 | 491 |
| 2007-06-27 | 492 | 493 | 487 | 487 | 10,000 | 487 |
| 2007-06-26 | 489 | 491 | 489 | 491 | 3,000 | 491 |
| 2007-06-25 | 493 | 493 | 492 | 492 | 8,000 | 492 |
| 2007-06-22 | 493 | 494 | 493 | 493 | 11,000 | 493 |
| 2007-06-21 | 494 | 494 | 492 | 493 | 7,000 | 493 |
| 2007-06-20 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2007-06-19 | 493 | 493 | 490 | 493 | 6,000 | 493 |
| 2007-06-18 | 482 | 492 | 482 | 491 | 40,000 | 491 |
| 2007-06-15 | 481 | 490 | 480 | 480 | 21,000 | 480 |
| 2007-06-14 | 475 | 481 | 475 | 476 | 68,000 | 476 |
| 2007-06-13 | 473 | 480 | 473 | 480 | 45,000 | 480 |
| 2007-06-12 | 475 | 480 | 475 | 477 | 45,000 | 477 |
| 2007-06-11 | 480 | 480 | 477 | 477 | 12,000 | 477 |
| 2007-06-08 | 482 | 482 | 482 | 482 | 30,000 | 482 |
| 2007-06-07 | 475 | 478 | 475 | 476 | 8,000 | 476 |
| 2007-06-06 | 479 | 479 | 474 | 475 | 32,000 | 475 |
| 2007-06-05 | 483 | 485 | 482 | 485 | 14,000 | 485 |
| 2007-06-04 | 481 | 483 | 480 | 480 | 13,000 | 480 |
| 2007-06-01 | 478 | 483 | 478 | 480 | 8,000 | 480 |
| 2007-05-31 | 471 | 483 | 471 | 477 | 34,000 | 477 |
| 2007-05-30 | 474 | 477 | 471 | 471 | 9,000 | 471 |
| 2007-05-29 | 477 | 477 | 477 | 477 | 4,000 | 477 |
| 2007-05-28 | 475 | 476 | 475 | 475 | 13,000 | 475 |
| 2007-05-25 | 475 | 477 | 472 | 477 | 8,000 | 477 |
| 2007-05-24 | 490 | 490 | 478 | 478 | 9,000 | 478 |
| 2007-05-23 | 477 | 486 | 477 | 486 | 11,000 | 486 |
| 2007-05-22 | 486 | 486 | 478 | 480 | 10,000 | 480 |
| 2007-05-21 | 490 | 490 | 481 | 481 | 10,000 | 481 |
| 2007-05-18 | 481 | 481 | 480 | 480 | 6,000 | 480 |
| 2007-05-17 | 482 | 491 | 480 | 481 | 8,000 | 481 |
| 2007-05-16 | 485 | 485 | 480 | 482 | 7,000 | 482 |
| 2007-05-15 | 491 | 491 | 485 | 486 | 17,000 | 486 |
| 2007-05-14 | 495 | 500 | 495 | 499 | 12,000 | 499 |
| 2007-05-11 | 497 | 501 | 492 | 495 | 10,000 | 495 |
| 2007-05-10 | 498 | 501 | 497 | 497 | 14,000 | 497 |
| 2007-05-09 | 499 | 500 | 499 | 500 | 8,000 | 500 |
| 2007-05-08 | 500 | 501 | 500 | 501 | 8,000 | 501 |
| 2007-05-07 | 499 | 503 | 499 | 501 | 11,000 | 501 |
| 2007-05-02 | 495 | 495 | 494 | 494 | 3,000 | 494 |
| 2007-05-01 | 501 | 502 | 500 | 500 | 10,000 | 500 |
| 2007-04-27 | 500 | 502 | 496 | 501 | 6,000 | 501 |
| 2007-04-26 | 503 | 503 | 498 | 498 | 9,000 | 498 |
| 2007-04-25 | 500 | 503 | 500 | 503 | 3,000 | 503 |
| 2007-04-24 | 503 | 503 | 500 | 500 | 8,000 | 500 |
| 2007-04-23 | 500 | 502 | 500 | 500 | 11,000 | 500 |
| 2007-04-20 | 499 | 499 | 497 | 499 | 7,000 | 499 |
| 2007-04-19 | 500 | 500 | 496 | 498 | 15,000 | 498 |
| 2007-04-18 | 492 | 501 | 492 | 501 | 7,000 | 501 |
| 2007-04-17 | 503 | 503 | 500 | 500 | 16,000 | 500 |
| 2007-04-16 | 505 | 505 | 500 | 500 | 11,000 | 500 |
| 2007-04-13 | 496 | 496 | 491 | 491 | 9,000 | 491 |
| 2007-04-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2007-04-11 | 500 | 505 | 500 | 502 | 8,000 | 502 |
| 2007-04-10 | 501 | 505 | 500 | 502 | 18,000 | 502 |
| 2007-04-09 | 499 | 502 | 499 | 502 | 10,000 | 502 |
| 2007-04-06 | 502 | 502 | 499 | 500 | 9,000 | 500 |
| 2007-04-05 | 509 | 509 | 502 | 508 | 8,000 | 508 |
| 2007-04-04 | 502 | 508 | 502 | 508 | 7,000 | 508 |
| 2007-04-03 | 502 | 503 | 501 | 503 | 10,000 | 503 |
| 2007-04-02 | 511 | 512 | 501 | 501 | 35,000 | 501 |
| 2007-03-30 | 512 | 512 | 511 | 511 | 16,000 | 511 |
| 2007-03-29 | 510 | 512 | 510 | 511 | 33,000 | 511 |
| 2007-03-28 | 511 | 511 | 505 | 507 | 10,000 | 507 |
| 2007-03-27 | 511 | 514 | 510 | 512 | 95,000 | 512 |
| 2007-03-26 | 510 | 514 | 505 | 514 | 47,000 | 514 |
| 2007-03-23 | 509 | 510 | 508 | 510 | 23,000 | 510 |
| 2007-03-22 | 510 | 510 | 506 | 507 | 20,000 | 507 |
| 2007-03-20 | 497 | 502 | 497 | 502 | 11,000 | 502 |
| 2007-03-19 | 503 | 503 | 496 | 497 | 13,000 | 497 |
| 2007-03-16 | 507 | 507 | 498 | 498 | 13,000 | 498 |
| 2007-03-15 | 494 | 505 | 494 | 505 | 3,000 | 505 |
| 2007-03-14 | 499 | 499 | 491 | 493 | 21,000 | 493 |
| 2007-03-13 | 510 | 512 | 505 | 506 | 10,000 | 506 |
| 2007-03-12 | 514 | 514 | 505 | 505 | 6,000 | 505 |
| 2007-03-09 | 498 | 504 | 498 | 504 | 30,000 | 504 |
| 2007-03-08 | 491 | 497 | 490 | 497 | 11,000 | 497 |
| 2007-03-07 | 489 | 495 | 489 | 492 | 24,000 | 492 |
| 2007-03-06 | 480 | 490 | 480 | 488 | 23,000 | 488 |
| 2007-03-05 | 485 | 490 | 478 | 482 | 54,000 | 482 |
| 2007-03-02 | 489 | 490 | 486 | 490 | 15,000 | 490 |
| 2007-03-01 | 491 | 501 | 489 | 489 | 34,000 | 489 |
| 2007-02-28 | 477 | 497 | 472 | 491 | 42,000 | 491 |
| 2007-02-27 | 513 | 513 | 505 | 507 | 36,000 | 507 |
| 2007-02-26 | 511 | 515 | 511 | 513 | 11,000 | 513 |
| 2007-02-23 | 514 | 514 | 510 | 513 | 23,000 | 513 |
| 2007-02-22 | 513 | 513 | 504 | 508 | 28,000 | 508 |
| 2007-02-21 | 502 | 506 | 500 | 506 | 17,000 | 506 |
| 2007-02-20 | 500 | 500 | 496 | 500 | 33,000 | 500 |
| 2007-02-19 | 496 | 500 | 495 | 500 | 32,000 | 500 |
| 2007-02-16 | 492 | 496 | 490 | 496 | 26,000 | 496 |
| 2007-02-15 | 494 | 495 | 491 | 493 | 22,000 | 493 |
| 2007-02-14 | 487 | 491 | 482 | 489 | 22,000 | 489 |
| 2007-02-13 | 472 | 484 | 471 | 484 | 70,000 | 484 |
| 2007-02-09 | 471 | 474 | 470 | 470 | 110,000 | 470 |
| 2007-02-08 | 473 | 479 | 472 | 472 | 58,000 | 472 |
| 2007-02-07 | 471 | 473 | 471 | 472 | 37,000 | 472 |
| 2007-02-06 | 471 | 473 | 471 | 471 | 53,000 | 471 |
| 2007-02-05 | 472 | 474 | 470 | 471 | 59,000 | 471 |
| 2007-02-02 | 472 | 472 | 470 | 471 | 24,000 | 471 |
| 2007-02-01 | 469 | 474 | 469 | 474 | 24,000 | 474 |
| 2007-01-31 | 466 | 469 | 464 | 469 | 31,000 | 469 |
| 2007-01-30 | 472 | 474 | 465 | 465 | 87,000 | 465 |
| 2007-01-29 | 470 | 473 | 470 | 470 | 50,000 | 470 |
| 2007-01-26 | 471 | 471 | 463 | 469 | 42,000 | 469 |
| 2007-01-25 | 472 | 473 | 471 | 471 | 19,000 | 471 |
| 2007-01-24 | 475 | 476 | 472 | 474 | 29,000 | 474 |
| 2007-01-23 | 476 | 476 | 473 | 475 | 21,000 | 475 |
| 2007-01-22 | 479 | 479 | 474 | 476 | 28,000 | 476 |
| 2007-01-19 | 471 | 474 | 470 | 470 | 18,000 | 470 |
| 2007-01-18 | 468 | 472 | 468 | 472 | 12,000 | 472 |
| 2007-01-17 | 474 | 475 | 469 | 469 | 18,000 | 469 |
| 2007-01-16 | 472 | 480 | 472 | 476 | 35,000 | 476 |
| 2007-01-15 | 470 | 471 | 469 | 470 | 18,000 | 470 |
| 2007-01-12 | 467 | 471 | 466 | 471 | 21,000 | 471 |
| 2007-01-11 | 467 | 470 | 465 | 470 | 13,000 | 470 |
| 2007-01-10 | 470 | 470 | 466 | 467 | 17,000 | 467 |
| 2007-01-09 | 470 | 471 | 467 | 468 | 18,000 | 468 |
| 2007-01-05 | 466 | 470 | 466 | 469 | 15,000 | 469 |
| 2007-01-04 | 470 | 471 | 465 | 470 | 8,000 | 470 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
