8158 ソーダニッカ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 317 | 322 | 317 | 322 | 5,000 | 322 |
| 2008-12-29 | 317 | 320 | 313 | 315 | 17,000 | 315 |
| 2008-12-26 | 325 | 325 | 315 | 316 | 7,000 | 316 |
| 2008-12-25 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2008-12-24 | 348 | 348 | 325 | 325 | 25,000 | 325 |
| 2008-12-22 | 319 | 325 | 319 | 323 | 9,000 | 323 |
| 2008-12-19 | 315 | 318 | 315 | 317 | 10,000 | 317 |
| 2008-12-18 | 326 | 326 | 315 | 315 | 12,000 | 315 |
| 2008-12-17 | 330 | 330 | 320 | 321 | 11,000 | 321 |
| 2008-12-16 | 313 | 320 | 313 | 320 | 6,000 | 320 |
| 2008-12-15 | 317 | 317 | 313 | 313 | 19,000 | 313 |
| 2008-12-12 | 317 | 317 | 312 | 313 | 28,000 | 313 |
| 2008-12-11 | 317 | 318 | 313 | 318 | 14,000 | 318 |
| 2008-12-10 | 316 | 317 | 316 | 317 | 6,000 | 317 |
| 2008-12-09 | 315 | 319 | 310 | 315 | 12,000 | 315 |
| 2008-12-08 | 315 | 316 | 310 | 310 | 24,000 | 310 |
| 2008-12-05 | 332 | 332 | 317 | 317 | 33,000 | 317 |
| 2008-12-04 | 321 | 321 | 312 | 312 | 8,000 | 312 |
| 2008-12-03 | 322 | 323 | 322 | 323 | 8,000 | 323 |
| 2008-12-02 | 334 | 334 | 323 | 323 | 6,000 | 323 |
| 2008-12-01 | 330 | 330 | 329 | 329 | 7,000 | 329 |
| 2008-11-28 | 311 | 329 | 310 | 329 | 13,000 | 329 |
| 2008-11-27 | 309 | 311 | 307 | 311 | 7,000 | 311 |
| 2008-11-26 | 304 | 309 | 304 | 309 | 7,000 | 309 |
| 2008-11-25 | 301 | 310 | 301 | 309 | 14,000 | 309 |
| 2008-11-21 | 308 | 308 | 295 | 300 | 28,000 | 300 |
| 2008-11-20 | 302 | 305 | 300 | 304 | 11,000 | 304 |
| 2008-11-19 | 307 | 311 | 305 | 306 | 8,000 | 306 |
| 2008-11-18 | 309 | 309 | 300 | 300 | 7,000 | 300 |
| 2008-11-17 | 291 | 313 | 291 | 313 | 7,000 | 313 |
| 2008-11-14 | 301 | 301 | 300 | 301 | 4,000 | 301 |
| 2008-11-13 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2008-11-12 | 300 | 301 | 300 | 301 | 5,000 | 301 |
| 2008-11-11 | 309 | 319 | 299 | 300 | 12,000 | 300 |
| 2008-11-10 | 303 | 304 | 299 | 303 | 11,000 | 303 |
| 2008-11-07 | 306 | 306 | 295 | 297 | 18,000 | 297 |
| 2008-11-06 | 305 | 305 | 293 | 296 | 13,000 | 296 |
| 2008-11-05 | 295 | 300 | 295 | 300 | 15,000 | 300 |
| 2008-11-04 | 293 | 295 | 284 | 293 | 11,000 | 293 |
| 2008-10-31 | 289 | 290 | 284 | 288 | 22,000 | 288 |
| 2008-10-30 | 278 | 288 | 278 | 284 | 20,000 | 284 |
| 2008-10-29 | 295 | 299 | 278 | 278 | 12,000 | 278 |
| 2008-10-28 | 261 | 264 | 257 | 260 | 11,000 | 260 |
| 2008-10-27 | 256 | 271 | 256 | 271 | 11,000 | 271 |
| 2008-10-24 | 290 | 290 | 275 | 275 | 13,000 | 275 |
| 2008-10-23 | 277 | 277 | 268 | 275 | 8,000 | 275 |
| 2008-10-22 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2008-10-21 | 279 | 289 | 279 | 281 | 6,000 | 281 |
| 2008-10-20 | 274 | 284 | 274 | 284 | 4,000 | 284 |
| 2008-10-17 | 290 | 290 | 265 | 289 | 12,000 | 289 |
| 2008-10-16 | 278 | 278 | 260 | 270 | 10,000 | 270 |
| 2008-10-15 | 288 | 300 | 269 | 278 | 7,000 | 278 |
| 2008-10-14 | 256 | 269 | 255 | 268 | 9,000 | 268 |
| 2008-10-10 | 258 | 260 | 245 | 248 | 13,000 | 248 |
| 2008-10-09 | 270 | 273 | 258 | 268 | 8,000 | 268 |
| 2008-10-08 | 301 | 301 | 270 | 270 | 12,000 | 270 |
| 2008-10-07 | 305 | 305 | 295 | 296 | 13,000 | 296 |
| 2008-10-06 | 321 | 321 | 298 | 315 | 20,000 | 315 |
| 2008-10-03 | 319 | 323 | 316 | 316 | 9,000 | 316 |
| 2008-10-02 | 325 | 325 | 318 | 318 | 10,000 | 318 |
| 2008-10-01 | 326 | 326 | 316 | 320 | 5,000 | 320 |
| 2008-09-30 | 325 | 327 | 318 | 327 | 16,000 | 327 |
| 2008-09-29 | 335 | 343 | 330 | 330 | 10,000 | 330 |
| 2008-09-26 | 335 | 339 | 324 | 330 | 33,000 | 330 |
| 2008-09-25 | 335 | 345 | 335 | 345 | 4,000 | 345 |
| 2008-09-24 | 345 | 350 | 345 | 350 | 14,000 | 350 |
| 2008-09-22 | 352 | 355 | 350 | 352 | 18,000 | 352 |
| 2008-09-19 | 342 | 349 | 342 | 347 | 11,000 | 347 |
| 2008-09-18 | 348 | 348 | 347 | 347 | 6,000 | 347 |
| 2008-09-17 | 340 | 343 | 337 | 343 | 10,000 | 343 |
| 2008-09-16 | 344 | 347 | 340 | 345 | 12,000 | 345 |
| 2008-09-12 | 341 | 349 | 341 | 349 | 24,000 | 349 |
| 2008-09-11 | 350 | 354 | 342 | 343 | 9,000 | 343 |
| 2008-09-10 | 343 | 350 | 342 | 350 | 11,000 | 350 |
| 2008-09-09 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 2008-09-08 | 342 | 358 | 342 | 358 | 7,000 | 358 |
| 2008-09-05 | 354 | 354 | 342 | 342 | 22,000 | 342 |
| 2008-09-04 | 365 | 366 | 365 | 366 | 4,000 | 366 |
| 2008-09-03 | 364 | 365 | 360 | 365 | 6,000 | 365 |
| 2008-09-02 | 369 | 369 | 359 | 359 | 7,000 | 359 |
| 2008-09-01 | 369 | 369 | 366 | 369 | 7,000 | 369 |
| 2008-08-29 | 368 | 370 | 368 | 369 | 12,000 | 369 |
| 2008-08-28 | 361 | 363 | 361 | 363 | 4,000 | 363 |
| 2008-08-27 | 360 | 366 | 360 | 366 | 3,000 | 366 |
| 2008-08-26 | 357 | 366 | 357 | 366 | 6,000 | 366 |
| 2008-08-25 | 360 | 364 | 359 | 364 | 5,000 | 364 |
| 2008-08-22 | 360 | 360 | 352 | 353 | 20,000 | 353 |
| 2008-08-21 | 366 | 366 | 361 | 366 | 18,000 | 366 |
| 2008-08-20 | 368 | 368 | 363 | 367 | 11,000 | 367 |
| 2008-08-19 | 376 | 376 | 365 | 366 | 9,000 | 366 |
| 2008-08-18 | 368 | 383 | 368 | 373 | 6,000 | 373 |
| 2008-08-15 | 370 | 370 | 362 | 363 | 14,000 | 363 |
| 2008-08-14 | 382 | 382 | 372 | 372 | 5,000 | 372 |
| 2008-08-13 | 383 | 383 | 367 | 367 | 6,000 | 367 |
| 2008-08-12 | 385 | 385 | 380 | 380 | 12,000 | 380 |
| 2008-08-11 | 385 | 390 | 385 | 389 | 4,000 | 389 |
| 2008-08-08 | 384 | 385 | 380 | 385 | 20,000 | 385 |
| 2008-08-07 | 383 | 385 | 381 | 384 | 8,000 | 384 |
| 2008-08-06 | 383 | 390 | 383 | 385 | 9,000 | 385 |
| 2008-08-05 | 386 | 386 | 386 | 386 | 6,000 | 386 |
| 2008-08-04 | 386 | 386 | 380 | 381 | 12,000 | 381 |
| 2008-08-01 | 388 | 391 | 388 | 391 | 2,000 | 391 |
| 2008-07-31 | 390 | 390 | 383 | 387 | 15,000 | 387 |
| 2008-07-30 | 387 | 389 | 385 | 387 | 8,000 | 387 |
| 2008-07-29 | 391 | 391 | 382 | 382 | 7,000 | 382 |
| 2008-07-25 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2008-07-24 | 402 | 402 | 400 | 400 | 23,000 | 400 |
| 2008-07-23 | 389 | 394 | 386 | 394 | 14,000 | 394 |
| 2008-07-22 | 385 | 385 | 381 | 384 | 9,000 | 384 |
| 2008-07-18 | 380 | 390 | 380 | 385 | 12,000 | 385 |
| 2008-07-17 | 381 | 382 | 381 | 381 | 5,000 | 381 |
| 2008-07-15 | 383 | 385 | 383 | 383 | 5,000 | 383 |
| 2008-07-14 | 382 | 388 | 382 | 382 | 9,000 | 382 |
| 2008-07-11 | 386 | 386 | 380 | 382 | 8,000 | 382 |
| 2008-07-10 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2008-07-09 | 385 | 385 | 384 | 384 | 6,000 | 384 |
| 2008-07-08 | 390 | 390 | 384 | 384 | 10,000 | 384 |
| 2008-07-07 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2008-07-04 | 386 | 390 | 386 | 389 | 3,000 | 389 |
| 2008-07-03 | 388 | 389 | 384 | 386 | 6,000 | 386 |
| 2008-07-02 | 390 | 390 | 387 | 388 | 5,000 | 388 |
| 2008-07-01 | 391 | 392 | 391 | 391 | 14,000 | 391 |
| 2008-06-30 | 392 | 402 | 391 | 391 | 13,000 | 391 |
| 2008-06-27 | 385 | 392 | 380 | 392 | 12,000 | 392 |
| 2008-06-26 | 391 | 391 | 386 | 386 | 6,000 | 386 |
| 2008-06-25 | 391 | 392 | 391 | 392 | 10,000 | 392 |
| 2008-06-24 | 398 | 398 | 390 | 394 | 16,000 | 394 |
| 2008-06-23 | 391 | 394 | 389 | 394 | 10,000 | 394 |
| 2008-06-20 | 398 | 398 | 395 | 395 | 3,000 | 395 |
| 2008-06-19 | 391 | 391 | 389 | 389 | 5,000 | 389 |
| 2008-06-18 | 393 | 395 | 393 | 394 | 10,000 | 394 |
| 2008-06-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-06-16 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2008-06-13 | 399 | 399 | 392 | 392 | 26,000 | 392 |
| 2008-06-12 | 403 | 406 | 398 | 404 | 34,000 | 404 |
| 2008-06-11 | 397 | 397 | 392 | 393 | 6,000 | 393 |
| 2008-06-10 | 394 | 394 | 392 | 392 | 3,000 | 392 |
| 2008-06-09 | 393 | 399 | 393 | 399 | 7,000 | 399 |
| 2008-06-06 | 407 | 410 | 407 | 408 | 17,000 | 408 |
| 2008-06-05 | 393 | 394 | 392 | 392 | 3,000 | 392 |
| 2008-06-04 | 391 | 391 | 386 | 388 | 13,000 | 388 |
| 2008-06-03 | 393 | 393 | 386 | 386 | 9,000 | 386 |
| 2008-06-02 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2008-05-30 | 384 | 391 | 382 | 391 | 5,000 | 391 |
| 2008-05-29 | 380 | 386 | 380 | 384 | 10,000 | 384 |
| 2008-05-28 | 382 | 392 | 382 | 382 | 9,000 | 382 |
| 2008-05-27 | 380 | 383 | 380 | 382 | 10,000 | 382 |
| 2008-05-26 | 389 | 393 | 385 | 385 | 10,000 | 385 |
| 2008-05-23 | 406 | 406 | 394 | 394 | 12,000 | 394 |
| 2008-05-22 | 401 | 401 | 394 | 401 | 9,000 | 401 |
| 2008-05-21 | 406 | 406 | 401 | 401 | 4,000 | 401 |
| 2008-05-20 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2008-05-19 | 405 | 415 | 405 | 410 | 12,000 | 410 |
| 2008-05-16 | 413 | 413 | 406 | 407 | 8,000 | 407 |
| 2008-05-15 | 409 | 409 | 400 | 403 | 12,000 | 403 |
| 2008-05-14 | 393 | 400 | 392 | 400 | 10,000 | 400 |
| 2008-05-13 | 389 | 393 | 388 | 393 | 5,000 | 393 |
| 2008-05-12 | 390 | 394 | 382 | 394 | 11,000 | 394 |
| 2008-05-09 | 396 | 400 | 390 | 390 | 13,000 | 390 |
| 2008-05-08 | 401 | 402 | 384 | 391 | 35,000 | 391 |
| 2008-05-07 | 401 | 402 | 400 | 402 | 10,000 | 402 |
| 2008-05-02 | 386 | 392 | 386 | 386 | 12,000 | 386 |
| 2008-05-01 | 395 | 395 | 391 | 391 | 5,000 | 391 |
| 2008-04-30 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2008-04-28 | 392 | 412 | 392 | 412 | 9,000 | 412 |
| 2008-04-25 | 389 | 393 | 389 | 392 | 4,000 | 392 |
| 2008-04-24 | 389 | 389 | 384 | 384 | 9,000 | 384 |
| 2008-04-23 | 369 | 380 | 369 | 379 | 13,000 | 379 |
| 2008-04-22 | 380 | 380 | 379 | 379 | 10,000 | 379 |
| 2008-04-21 | 374 | 384 | 374 | 379 | 15,000 | 379 |
| 2008-04-18 | 378 | 382 | 378 | 379 | 4,000 | 379 |
| 2008-04-17 | 384 | 388 | 384 | 388 | 3,000 | 388 |
| 2008-04-16 | 379 | 380 | 378 | 378 | 9,000 | 378 |
| 2008-04-15 | 386 | 386 | 384 | 384 | 3,000 | 384 |
| 2008-04-14 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2008-04-11 | 390 | 390 | 387 | 389 | 4,000 | 389 |
| 2008-04-10 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 2008-04-09 | 387 | 387 | 386 | 386 | 3,000 | 386 |
| 2008-04-08 | 390 | 390 | 389 | 389 | 4,000 | 389 |
| 2008-04-07 | 389 | 389 | 387 | 387 | 5,000 | 387 |
| 2008-04-04 | 386 | 389 | 386 | 389 | 4,000 | 389 |
| 2008-04-03 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2008-04-02 | 389 | 389 | 385 | 389 | 10,000 | 389 |
| 2008-04-01 | 389 | 389 | 385 | 389 | 8,000 | 389 |
| 2008-03-31 | 399 | 399 | 397 | 397 | 4,000 | 397 |
| 2008-03-28 | 389 | 400 | 389 | 400 | 6,000 | 400 |
| 2008-03-27 | 390 | 390 | 380 | 384 | 7,000 | 384 |
| 2008-03-26 | 410 | 410 | 401 | 401 | 8,000 | 401 |
| 2008-03-25 | 410 | 410 | 405 | 410 | 12,000 | 410 |
| 2008-03-24 | 417 | 417 | 410 | 410 | 14,000 | 410 |
| 2008-03-21 | 400 | 402 | 395 | 402 | 19,000 | 402 |
| 2008-03-19 | 390 | 398 | 390 | 390 | 5,000 | 390 |
| 2008-03-18 | 384 | 385 | 383 | 385 | 9,000 | 385 |
| 2008-03-17 | 385 | 385 | 380 | 384 | 3,000 | 384 |
| 2008-03-14 | 386 | 386 | 381 | 386 | 26,000 | 386 |
| 2008-03-13 | 386 | 386 | 385 | 386 | 9,000 | 386 |
| 2008-03-12 | 389 | 390 | 380 | 382 | 8,000 | 382 |
| 2008-03-11 | 374 | 380 | 374 | 379 | 5,000 | 379 |
| 2008-03-10 | 387 | 387 | 381 | 381 | 10,000 | 381 |
| 2008-03-07 | 398 | 398 | 394 | 395 | 4,000 | 395 |
| 2008-03-06 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2008-03-05 | 391 | 391 | 390 | 391 | 7,000 | 391 |
| 2008-03-04 | 391 | 391 | 390 | 391 | 4,000 | 391 |
| 2008-03-03 | 399 | 400 | 390 | 390 | 15,000 | 390 |
| 2008-02-29 | 412 | 412 | 401 | 401 | 24,000 | 401 |
| 2008-02-28 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2008-02-27 | 402 | 410 | 402 | 410 | 6,000 | 410 |
| 2008-02-26 | 410 | 414 | 402 | 402 | 11,000 | 402 |
| 2008-02-25 | 400 | 409 | 400 | 409 | 12,000 | 409 |
| 2008-02-22 | 404 | 405 | 397 | 405 | 12,000 | 405 |
| 2008-02-21 | 401 | 401 | 396 | 399 | 9,000 | 399 |
| 2008-02-20 | 397 | 397 | 391 | 391 | 5,000 | 391 |
| 2008-02-19 | 399 | 399 | 398 | 398 | 6,000 | 398 |
| 2008-02-18 | 396 | 405 | 396 | 404 | 5,000 | 404 |
| 2008-02-15 | 406 | 406 | 392 | 396 | 8,000 | 396 |
| 2008-02-14 | 386 | 401 | 386 | 401 | 4,000 | 401 |
| 2008-02-13 | 408 | 408 | 386 | 386 | 10,000 | 386 |
| 2008-02-12 | 400 | 405 | 396 | 396 | 10,000 | 396 |
| 2008-02-08 | 400 | 415 | 400 | 401 | 14,000 | 401 |
| 2008-02-07 | 391 | 406 | 391 | 406 | 7,000 | 406 |
| 2008-02-06 | 399 | 399 | 375 | 375 | 13,000 | 375 |
| 2008-02-05 | 405 | 424 | 399 | 399 | 8,000 | 399 |
| 2008-02-04 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2008-02-01 | 385 | 409 | 385 | 409 | 6,000 | 409 |
| 2008-01-31 | 376 | 390 | 362 | 390 | 5,000 | 390 |
| 2008-01-30 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2008-01-29 | 376 | 377 | 376 | 377 | 3,000 | 377 |
| 2008-01-28 | 376 | 378 | 376 | 376 | 8,000 | 376 |
| 2008-01-25 | 360 | 360 | 359 | 360 | 4,000 | 360 |
| 2008-01-24 | 352 | 353 | 352 | 352 | 14,000 | 352 |
| 2008-01-23 | 353 | 354 | 350 | 350 | 20,000 | 350 |
| 2008-01-22 | 355 | 360 | 350 | 350 | 6,000 | 350 |
| 2008-01-21 | 353 | 356 | 350 | 350 | 8,000 | 350 |
| 2008-01-18 | 354 | 358 | 340 | 358 | 14,000 | 358 |
| 2008-01-17 | 350 | 360 | 350 | 360 | 20,000 | 360 |
| 2008-01-16 | 378 | 378 | 355 | 360 | 13,000 | 360 |
| 2008-01-15 | 400 | 400 | 387 | 387 | 9,000 | 387 |
| 2008-01-11 | 404 | 404 | 399 | 402 | 9,000 | 402 |
| 2008-01-10 | 404 | 404 | 399 | 404 | 6,000 | 404 |
| 2008-01-09 | 391 | 406 | 391 | 402 | 24,000 | 402 |
| 2008-01-08 | 400 | 400 | 397 | 400 | 20,000 | 400 |
| 2008-01-07 | 412 | 412 | 405 | 405 | 11,000 | 405 |
| 2008-01-04 | 418 | 418 | 411 | 412 | 3,000 | 412 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
