8158 ソーダニッカ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 308 | 308 | 307 | 307 | 12,000 | 307 |
| 2009-12-29 | 308 | 308 | 308 | 308 | 6,000 | 308 |
| 2009-12-28 | 308 | 310 | 306 | 306 | 16,000 | 306 |
| 2009-12-25 | 310 | 310 | 306 | 308 | 14,000 | 308 |
| 2009-12-24 | 317 | 317 | 309 | 310 | 30,000 | 310 |
| 2009-12-22 | 307 | 309 | 306 | 307 | 31,000 | 307 |
| 2009-12-21 | 310 | 311 | 308 | 308 | 37,000 | 308 |
| 2009-12-18 | 308 | 308 | 308 | 308 | 9,000 | 308 |
| 2009-12-17 | 307 | 308 | 307 | 308 | 8,000 | 308 |
| 2009-12-16 | 307 | 308 | 307 | 307 | 8,000 | 307 |
| 2009-12-15 | 306 | 306 | 304 | 304 | 7,000 | 304 |
| 2009-12-14 | 312 | 312 | 303 | 306 | 17,000 | 306 |
| 2009-12-11 | 311 | 311 | 305 | 309 | 27,000 | 309 |
| 2009-12-10 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2009-12-09 | 308 | 308 | 307 | 307 | 4,000 | 307 |
| 2009-12-08 | 305 | 308 | 305 | 306 | 14,000 | 306 |
| 2009-12-07 | 316 | 316 | 308 | 308 | 11,000 | 308 |
| 2009-12-04 | 321 | 321 | 305 | 311 | 25,000 | 311 |
| 2009-12-03 | 312 | 320 | 312 | 317 | 18,000 | 317 |
| 2009-12-02 | 308 | 313 | 308 | 312 | 13,000 | 312 |
| 2009-12-01 | 309 | 312 | 306 | 312 | 16,000 | 312 |
| 2009-11-30 | 299 | 305 | 293 | 304 | 22,000 | 304 |
| 2009-11-27 | 294 | 299 | 294 | 295 | 14,000 | 295 |
| 2009-11-26 | 291 | 295 | 290 | 293 | 5,000 | 293 |
| 2009-11-25 | 293 | 293 | 291 | 291 | 12,000 | 291 |
| 2009-11-24 | 300 | 300 | 293 | 293 | 15,000 | 293 |
| 2009-11-20 | 299 | 300 | 296 | 300 | 15,000 | 300 |
| 2009-11-19 | 289 | 298 | 289 | 298 | 10,000 | 298 |
| 2009-11-18 | 299 | 299 | 290 | 293 | 20,000 | 293 |
| 2009-11-17 | 291 | 292 | 288 | 290 | 16,000 | 290 |
| 2009-11-16 | 290 | 295 | 290 | 291 | 11,000 | 291 |
| 2009-11-13 | 300 | 300 | 288 | 295 | 33,000 | 295 |
| 2009-11-12 | 306 | 307 | 302 | 303 | 14,000 | 303 |
| 2009-11-11 | 313 | 313 | 308 | 309 | 18,000 | 309 |
| 2009-11-10 | 314 | 314 | 312 | 312 | 15,000 | 312 |
| 2009-11-09 | 316 | 316 | 312 | 313 | 12,000 | 313 |
| 2009-11-06 | 321 | 321 | 310 | 311 | 30,000 | 311 |
| 2009-11-05 | 321 | 327 | 320 | 322 | 28,000 | 322 |
| 2009-11-04 | 313 | 317 | 313 | 317 | 12,000 | 317 |
| 2009-11-02 | 312 | 317 | 312 | 317 | 15,000 | 317 |
| 2009-10-30 | 322 | 324 | 319 | 322 | 27,000 | 322 |
| 2009-10-29 | 324 | 328 | 321 | 322 | 29,000 | 322 |
| 2009-10-28 | 328 | 330 | 324 | 325 | 41,000 | 325 |
| 2009-10-27 | 342 | 350 | 327 | 330 | 68,000 | 330 |
| 2009-10-26 | 344 | 344 | 335 | 344 | 26,000 | 344 |
| 2009-10-23 | 338 | 344 | 338 | 344 | 23,000 | 344 |
| 2009-10-22 | 342 | 342 | 340 | 341 | 13,000 | 341 |
| 2009-10-21 | 334 | 339 | 333 | 339 | 9,000 | 339 |
| 2009-10-20 | 334 | 347 | 334 | 341 | 17,000 | 341 |
| 2009-10-19 | 330 | 334 | 325 | 334 | 14,000 | 334 |
| 2009-10-16 | 316 | 325 | 316 | 325 | 18,000 | 325 |
| 2009-10-15 | 315 | 315 | 309 | 315 | 53,000 | 315 |
| 2009-10-14 | 310 | 313 | 310 | 312 | 15,000 | 312 |
| 2009-10-13 | 311 | 311 | 307 | 310 | 15,000 | 310 |
| 2009-10-09 | 303 | 311 | 303 | 311 | 16,000 | 311 |
| 2009-10-08 | 302 | 318 | 297 | 308 | 42,000 | 308 |
| 2009-10-07 | 297 | 297 | 295 | 297 | 9,000 | 297 |
| 2009-10-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-10-05 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 2009-10-02 | 302 | 307 | 302 | 302 | 6,000 | 302 |
| 2009-10-01 | 304 | 304 | 300 | 302 | 10,000 | 302 |
| 2009-09-30 | 314 | 314 | 313 | 313 | 3,000 | 313 |
| 2009-09-29 | 313 | 314 | 308 | 314 | 8,000 | 314 |
| 2009-09-28 | 310 | 313 | 310 | 313 | 6,000 | 313 |
| 2009-09-25 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 2009-09-24 | 318 | 318 | 312 | 316 | 13,000 | 316 |
| 2009-09-18 | 310 | 316 | 310 | 316 | 9,000 | 316 |
| 2009-09-17 | 308 | 315 | 308 | 315 | 4,000 | 315 |
| 2009-09-16 | 307 | 308 | 307 | 308 | 4,000 | 308 |
| 2009-09-15 | 309 | 309 | 307 | 307 | 4,000 | 307 |
| 2009-09-14 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2009-09-11 | 313 | 314 | 310 | 310 | 19,000 | 310 |
| 2009-09-10 | 313 | 313 | 308 | 308 | 4,000 | 308 |
| 2009-09-09 | 314 | 314 | 310 | 310 | 4,000 | 310 |
| 2009-09-08 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2009-09-04 | 309 | 309 | 307 | 308 | 4,000 | 308 |
| 2009-09-03 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2009-09-02 | 304 | 312 | 304 | 307 | 10,000 | 307 |
| 2009-09-01 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2009-08-31 | 308 | 309 | 306 | 309 | 7,000 | 309 |
| 2009-08-28 | 308 | 308 | 305 | 305 | 6,000 | 305 |
| 2009-08-27 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2009-08-26 | 306 | 308 | 306 | 308 | 12,000 | 308 |
| 2009-08-25 | 306 | 306 | 304 | 304 | 6,000 | 304 |
| 2009-08-24 | 308 | 308 | 304 | 306 | 19,000 | 306 |
| 2009-08-21 | 309 | 309 | 303 | 307 | 13,000 | 307 |
| 2009-08-20 | 305 | 308 | 305 | 308 | 8,000 | 308 |
| 2009-08-19 | 302 | 305 | 302 | 304 | 6,000 | 304 |
| 2009-08-18 | 306 | 306 | 301 | 301 | 8,000 | 301 |
| 2009-08-17 | 308 | 308 | 300 | 300 | 11,000 | 300 |
| 2009-08-14 | 306 | 308 | 305 | 307 | 12,000 | 307 |
| 2009-08-13 | 308 | 308 | 306 | 306 | 7,000 | 306 |
| 2009-08-12 | 308 | 310 | 308 | 308 | 7,000 | 308 |
| 2009-08-11 | 307 | 309 | 307 | 309 | 10,000 | 309 |
| 2009-08-10 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2009-08-07 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2009-08-06 | 302 | 303 | 301 | 302 | 9,000 | 302 |
| 2009-08-05 | 304 | 304 | 301 | 301 | 10,000 | 301 |
| 2009-08-04 | 303 | 303 | 302 | 302 | 6,000 | 302 |
| 2009-08-03 | 303 | 303 | 301 | 301 | 5,000 | 301 |
| 2009-07-31 | 303 | 303 | 301 | 302 | 9,000 | 302 |
| 2009-07-30 | 304 | 304 | 303 | 303 | 4,000 | 303 |
| 2009-07-29 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2009-07-28 | 304 | 304 | 301 | 302 | 7,000 | 302 |
| 2009-07-27 | 301 | 304 | 301 | 304 | 11,000 | 304 |
| 2009-07-24 | 305 | 305 | 304 | 304 | 30,000 | 304 |
| 2009-07-23 | 304 | 304 | 301 | 304 | 15,000 | 304 |
| 2009-07-22 | 304 | 304 | 303 | 303 | 8,000 | 303 |
| 2009-07-21 | 304 | 304 | 302 | 303 | 7,000 | 303 |
| 2009-07-17 | 299 | 303 | 299 | 302 | 4,000 | 302 |
| 2009-07-16 | 300 | 303 | 299 | 299 | 8,000 | 299 |
| 2009-07-15 | 302 | 302 | 295 | 295 | 9,000 | 295 |
| 2009-07-14 | 302 | 304 | 298 | 302 | 12,000 | 302 |
| 2009-07-13 | 301 | 301 | 294 | 294 | 11,000 | 294 |
| 2009-07-10 | 300 | 302 | 295 | 302 | 5,000 | 302 |
| 2009-07-09 | 297 | 297 | 296 | 296 | 8,000 | 296 |
| 2009-07-08 | 303 | 304 | 298 | 298 | 14,000 | 298 |
| 2009-07-07 | 302 | 303 | 301 | 303 | 5,000 | 303 |
| 2009-07-06 | 299 | 302 | 299 | 301 | 14,000 | 301 |
| 2009-07-03 | 297 | 297 | 295 | 295 | 7,000 | 295 |
| 2009-07-02 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 2009-07-01 | 299 | 299 | 297 | 297 | 8,000 | 297 |
| 2009-06-30 | 297 | 299 | 296 | 299 | 4,000 | 299 |
| 2009-06-29 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2009-06-26 | 298 | 300 | 295 | 296 | 7,000 | 296 |
| 2009-06-25 | 294 | 299 | 293 | 297 | 7,000 | 297 |
| 2009-06-24 | 288 | 295 | 288 | 294 | 17,000 | 294 |
| 2009-06-23 | 294 | 294 | 288 | 288 | 21,000 | 288 |
| 2009-06-22 | 299 | 299 | 292 | 292 | 10,000 | 292 |
| 2009-06-19 | 290 | 290 | 289 | 289 | 8,000 | 289 |
| 2009-06-18 | 296 | 296 | 287 | 287 | 15,000 | 287 |
| 2009-06-17 | 290 | 295 | 290 | 294 | 8,000 | 294 |
| 2009-06-16 | 298 | 298 | 290 | 290 | 14,000 | 290 |
| 2009-06-15 | 299 | 301 | 299 | 301 | 7,000 | 301 |
| 2009-06-12 | 298 | 301 | 298 | 300 | 33,000 | 300 |
| 2009-06-11 | 301 | 301 | 299 | 299 | 11,000 | 299 |
| 2009-06-10 | 298 | 301 | 298 | 301 | 4,000 | 301 |
| 2009-06-09 | 304 | 304 | 297 | 297 | 3,000 | 297 |
| 2009-06-08 | 304 | 305 | 301 | 304 | 10,000 | 304 |
| 2009-06-05 | 302 | 304 | 295 | 295 | 30,000 | 295 |
| 2009-06-04 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2009-06-03 | 288 | 290 | 286 | 289 | 7,000 | 289 |
| 2009-06-02 | 290 | 290 | 285 | 287 | 17,000 | 287 |
| 2009-06-01 | 289 | 290 | 284 | 284 | 17,000 | 284 |
| 2009-05-29 | 288 | 288 | 285 | 286 | 4,000 | 286 |
| 2009-05-28 | 294 | 294 | 293 | 293 | 5,000 | 293 |
| 2009-05-27 | 290 | 290 | 286 | 287 | 7,000 | 287 |
| 2009-05-26 | 292 | 292 | 289 | 290 | 7,000 | 290 |
| 2009-05-25 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2009-05-22 | 290 | 290 | 288 | 288 | 11,000 | 288 |
| 2009-05-21 | 287 | 289 | 287 | 287 | 8,000 | 287 |
| 2009-05-20 | 283 | 284 | 283 | 284 | 5,000 | 284 |
| 2009-05-19 | 279 | 281 | 279 | 281 | 5,000 | 281 |
| 2009-05-18 | 282 | 282 | 278 | 278 | 12,000 | 278 |
| 2009-05-15 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2009-05-14 | 287 | 287 | 280 | 282 | 6,000 | 282 |
| 2009-05-12 | 284 | 288 | 283 | 287 | 4,000 | 287 |
| 2009-05-11 | 283 | 283 | 281 | 281 | 4,000 | 281 |
| 2009-05-08 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2009-05-07 | 280 | 288 | 280 | 281 | 14,000 | 281 |
| 2009-05-01 | 284 | 284 | 279 | 279 | 5,000 | 279 |
| 2009-04-30 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2009-04-28 | 280 | 283 | 278 | 278 | 6,000 | 278 |
| 2009-04-27 | 283 | 283 | 280 | 280 | 10,000 | 280 |
| 2009-04-24 | 280 | 284 | 280 | 283 | 12,000 | 283 |
| 2009-04-23 | 281 | 281 | 278 | 280 | 18,000 | 280 |
| 2009-04-22 | 282 | 283 | 280 | 280 | 15,000 | 280 |
| 2009-04-21 | 287 | 287 | 284 | 284 | 4,000 | 284 |
| 2009-04-20 | 285 | 287 | 285 | 287 | 3,000 | 287 |
| 2009-04-17 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2009-04-16 | 287 | 287 | 284 | 284 | 5,000 | 284 |
| 2009-04-15 | 283 | 287 | 283 | 287 | 6,000 | 287 |
| 2009-04-14 | 286 | 289 | 282 | 282 | 7,000 | 282 |
| 2009-04-13 | 284 | 289 | 284 | 285 | 6,000 | 285 |
| 2009-04-10 | 285 | 285 | 280 | 283 | 8,000 | 283 |
| 2009-04-09 | 284 | 288 | 283 | 288 | 9,000 | 288 |
| 2009-04-08 | 288 | 289 | 283 | 283 | 8,000 | 283 |
| 2009-04-07 | 292 | 292 | 289 | 289 | 11,000 | 289 |
| 2009-04-06 | 292 | 294 | 292 | 293 | 9,000 | 293 |
| 2009-04-03 | 295 | 296 | 293 | 294 | 9,000 | 294 |
| 2009-04-02 | 295 | 295 | 290 | 293 | 5,000 | 293 |
| 2009-04-01 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2009-03-31 | 291 | 295 | 283 | 295 | 15,000 | 295 |
| 2009-03-30 | 296 | 296 | 293 | 295 | 18,000 | 295 |
| 2009-03-27 | 295 | 296 | 294 | 294 | 15,000 | 294 |
| 2009-03-26 | 293 | 296 | 292 | 296 | 10,000 | 296 |
| 2009-03-25 | 300 | 302 | 299 | 301 | 29,000 | 301 |
| 2009-03-24 | 304 | 304 | 298 | 299 | 58,000 | 299 |
| 2009-03-23 | 303 | 305 | 300 | 302 | 30,000 | 302 |
| 2009-03-19 | 300 | 300 | 299 | 299 | 22,000 | 299 |
| 2009-03-18 | 300 | 300 | 298 | 299 | 11,000 | 299 |
| 2009-03-17 | 304 | 304 | 299 | 300 | 9,000 | 300 |
| 2009-03-16 | 302 | 302 | 299 | 299 | 16,000 | 299 |
| 2009-03-13 | 295 | 300 | 295 | 300 | 29,000 | 300 |
| 2009-03-12 | 304 | 304 | 299 | 300 | 7,000 | 300 |
| 2009-03-11 | 299 | 305 | 299 | 300 | 8,000 | 300 |
| 2009-03-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-03-09 | 300 | 301 | 299 | 301 | 7,000 | 301 |
| 2009-03-06 | 305 | 305 | 299 | 299 | 17,000 | 299 |
| 2009-03-05 | 305 | 305 | 300 | 305 | 12,000 | 305 |
| 2009-03-04 | 295 | 305 | 295 | 303 | 8,000 | 303 |
| 2009-03-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-03-02 | 296 | 305 | 296 | 303 | 6,000 | 303 |
| 2009-02-27 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2009-02-26 | 297 | 300 | 295 | 295 | 5,000 | 295 |
| 2009-02-25 | 296 | 296 | 293 | 296 | 3,000 | 296 |
| 2009-02-24 | 290 | 300 | 290 | 300 | 15,000 | 300 |
| 2009-02-23 | 297 | 299 | 295 | 295 | 8,000 | 295 |
| 2009-02-20 | 297 | 298 | 293 | 293 | 6,000 | 293 |
| 2009-02-19 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2009-02-18 | 292 | 293 | 287 | 293 | 8,000 | 293 |
| 2009-02-17 | 292 | 295 | 292 | 295 | 5,000 | 295 |
| 2009-02-16 | 300 | 300 | 291 | 293 | 14,000 | 293 |
| 2009-02-13 | 301 | 301 | 290 | 290 | 15,000 | 290 |
| 2009-02-12 | 292 | 298 | 292 | 294 | 10,000 | 294 |
| 2009-02-10 | 300 | 303 | 295 | 295 | 9,000 | 295 |
| 2009-02-09 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2009-02-06 | 304 | 304 | 298 | 299 | 6,000 | 299 |
| 2009-02-05 | 305 | 305 | 300 | 305 | 11,000 | 305 |
| 2009-02-04 | 298 | 298 | 294 | 295 | 12,000 | 295 |
| 2009-02-03 | 298 | 303 | 297 | 298 | 14,000 | 298 |
| 2009-02-02 | 305 | 305 | 297 | 297 | 8,000 | 297 |
| 2009-01-30 | 290 | 305 | 290 | 305 | 41,000 | 305 |
| 2009-01-29 | 293 | 297 | 290 | 290 | 26,000 | 290 |
| 2009-01-28 | 295 | 295 | 293 | 293 | 8,000 | 293 |
| 2009-01-27 | 292 | 296 | 292 | 296 | 13,000 | 296 |
| 2009-01-26 | 283 | 291 | 283 | 291 | 20,000 | 291 |
| 2009-01-23 | 292 | 294 | 291 | 293 | 25,000 | 293 |
| 2009-01-22 | 307 | 307 | 300 | 304 | 18,000 | 304 |
| 2009-01-21 | 301 | 304 | 300 | 304 | 11,000 | 304 |
| 2009-01-20 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 2009-01-19 | 299 | 304 | 298 | 304 | 14,000 | 304 |
| 2009-01-16 | 299 | 299 | 297 | 298 | 18,000 | 298 |
| 2009-01-15 | 313 | 313 | 298 | 299 | 16,000 | 299 |
| 2009-01-14 | 300 | 303 | 297 | 303 | 6,000 | 303 |
| 2009-01-13 | 321 | 321 | 303 | 303 | 20,000 | 303 |
| 2009-01-09 | 331 | 331 | 325 | 330 | 6,000 | 330 |
| 2009-01-08 | 325 | 330 | 320 | 330 | 8,000 | 330 |
| 2009-01-07 | 327 | 335 | 327 | 335 | 11,000 | 335 |
| 2009-01-06 | 318 | 320 | 317 | 317 | 8,000 | 317 |
| 2009-01-05 | 322 | 322 | 316 | 316 | 4,000 | 316 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
