8158 ソーダニッカ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	332	340	332	340	6,000	340
2011-12-29	332	332	328	332	22,000	332
2011-12-28	340	340	334	334	2,000	334
2011-12-26	342	343	342	343	5,000	343
2011-12-22	340	345	335	335	24,000	335
2011-12-21	335	340	335	340	9,000	340
2011-12-20	334	334	333	334	14,000	334
2011-12-19	332	334	330	334	10,000	334
2011-12-16	332	333	331	332	7,000	332
2011-12-15	332	333	331	331	5,000	331
2011-12-14	334	334	334	334	1,000	334
2011-12-13	338	338	335	338	5,000	338
2011-12-12	343	343	337	338	7,000	338
2011-12-09	339	339	338	338	23,000	338
2011-12-08	335	335	335	335	1,000	335
2011-12-07	336	339	332	339	8,000	339
2011-12-06	340	340	340	340	2,000	340
2011-12-05	344	344	344	344	2,000	344
2011-12-02	340	347	340	347	21,000	347
2011-12-01	334	335	332	332	9,000	332
2011-11-30	329	329	329	329	2,000	329
2011-11-29	331	331	326	329	14,000	329
2011-11-28	333	333	331	331	4,000	331
2011-11-25	332	333	332	333	5,000	333
2011-11-24	335	335	330	335	13,000	335
2011-11-22	333	342	333	334	8,000	334
2011-11-21	332	335	331	331	5,000	331
2011-11-18	332	336	331	331	3,000	331
2011-11-17	338	338	330	331	7,000	331
2011-11-16	333	336	332	336	4,000	336
2011-11-15	335	338	334	336	6,000	336
2011-11-14	342	342	334	335	7,000	335
2011-11-11	336	336	331	334	3,000	334
2011-11-10	336	336	329	330	4,000	330
2011-11-09	333	334	333	334	3,000	334
2011-11-08	336	339	332	332	5,000	332
2011-11-07	340	340	340	340	2,000	340
2011-11-04	340	340	339	339	7,000	339
2011-11-02	346	347	346	347	5,000	347
2011-11-01	339	355	338	346	14,000	346
2011-10-31	337	340	335	340	7,000	340
2011-10-28	336	339	330	337	21,000	337
2011-10-27	333	336	333	336	6,000	336
2011-10-26	335	335	334	334	4,000	334
2011-10-25	336	336	336	336	4,000	336
2011-10-24	341	341	336	336	12,000	336
2011-10-21	335	341	335	341	3,000	341
2011-10-20	336	336	335	335	3,000	335
2011-10-19	336	337	335	335	4,000	335
2011-10-18	335	335	334	335	8,000	335
2011-10-17	340	341	337	337	9,000	337
2011-10-14	344	344	342	342	3,000	342
2011-10-13	348	348	343	347	4,000	347
2011-10-12	346	350	346	350	3,000	350
2011-10-11	346	351	345	345	8,000	345
2011-10-07	346	353	345	345	6,000	345
2011-10-06	343	347	343	343	3,000	343
2011-10-05	350	350	335	335	14,000	335
2011-10-04	350	350	345	346	8,000	346
2011-10-03	354	355	350	350	4,000	350
2011-09-30	358	358	350	355	7,000	355
2011-09-29	356	358	355	358	17,000	358
2011-09-28	348	362	347	354	17,000	354
2011-09-27	340	353	340	351	13,000	351
2011-09-26	343	343	339	339	5,000	339
2011-09-22	355	355	350	351	11,000	351
2011-09-21	358	358	354	354	2,000	354
2011-09-20	347	354	347	354	4,000	354
2011-09-16	348	351	348	351	7,000	351
2011-09-15	342	345	342	345	3,000	345
2011-09-14	347	347	342	342	3,000	342
2011-09-13	337	347	337	347	6,000	347
2011-09-12	345	345	339	339	3,000	339
2011-09-09	350	350	346	348	28,000	348
2011-09-08	346	350	346	350	6,000	350
2011-09-07	348	349	348	349	9,000	349
2011-09-06	349	349	343	344	8,000	344
2011-09-05	350	350	350	350	3,000	350
2011-09-02	353	353	351	352	11,000	352
2011-09-01	353	353	352	353	8,000	353
2011-08-31	349	350	347	347	7,000	347
2011-08-30	348	348	348	348	5,000	348
2011-08-29	345	349	344	344	7,000	344
2011-08-26	345	346	344	345	7,000	345
2011-08-25	344	344	342	342	6,000	342
2011-08-24	345	345	340	340	12,000	340
2011-08-23	338	338	338	338	7,000	338
2011-08-22	337	337	332	332	12,000	332
2011-08-19	333	334	333	334	7,000	334
2011-08-18	334	334	332	333	6,000	333
2011-08-17	333	333	333	333	3,000	333
2011-08-16	333	333	333	333	3,000	333
2011-08-15	336	336	333	334	6,000	334
2011-08-12	329	330	327	329	7,000	329
2011-08-11	329	329	329	329	3,000	329
2011-08-10	328	329	328	329	4,000	329
2011-08-09	325	329	322	325	13,000	325
2011-08-08	327	329	326	329	11,000	329
2011-08-05	332	332	327	327	11,000	327
2011-08-04	332	333	332	332	3,000	332
2011-08-03	333	333	331	332	11,000	332
2011-08-02	336	336	334	335	5,000	335
2011-08-01	342	343	342	343	2,000	343
2011-07-29	337	338	335	335	6,000	335
2011-07-28	341	345	337	345	8,000	345
2011-07-27	344	344	344	344	4,000	344
2011-07-26	347	348	343	348	5,000	348
2011-07-25	352	355	351	355	7,000	355
2011-07-22	356	357	355	357	26,000	357
2011-07-21	354	355	352	355	10,000	355
2011-07-20	352	354	352	353	6,000	353
2011-07-19	345	352	345	352	20,000	352
2011-07-15	337	345	337	345	7,000	345
2011-07-14	336	337	336	337	2,000	337
2011-07-13	331	339	331	334	8,000	334
2011-07-12	341	341	334	334	13,000	334
2011-07-11	341	341	338	338	4,000	338
2011-07-08	337	338	336	336	8,000	336
2011-07-07	336	337	333	333	8,000	333
2011-07-06	334	335	330	335	10,000	335
2011-07-05	330	334	330	334	8,000	334
2011-07-04	332	335	330	331	12,000	331
2011-07-01	329	330	329	329	9,000	329
2011-06-30	327	329	326	329	9,000	329
2011-06-29	326	328	326	327	7,000	327
2011-06-28	326	326	325	325	10,000	325
2011-06-27	325	326	325	325	8,000	325
2011-06-24	324	328	324	328	15,000	328
2011-06-23	324	330	324	330	7,000	330
2011-06-22	329	330	314	324	51,000	324
2011-06-21	328	329	328	329	3,000	329
2011-06-20	326	330	326	330	14,000	330
2011-06-17	327	327	326	326	7,000	326
2011-06-16	334	334	322	325	23,000	325
2011-06-15	337	338	337	338	2,000	338
2011-06-14	330	336	330	336	6,000	336
2011-06-13	329	331	329	331	3,000	331
2011-06-10	330	332	330	332	22,000	332
2011-06-09	330	330	330	330	4,000	330
2011-06-08	329	329	329	329	1,000	329
2011-06-07	328	329	328	329	2,000	329
2011-06-06	330	330	326	327	5,000	327
2011-06-03	337	337	330	330	24,000	330
2011-06-02	330	333	330	333	12,000	333
2011-06-01	335	339	335	337	5,000	337
2011-05-31	331	337	331	337	12,000	337
2011-05-30	329	334	329	331	13,000	331
2011-05-26	330	331	326	331	5,000	331
2011-05-25	330	330	327	327	8,000	327
2011-05-24	329	332	328	332	13,000	332
2011-05-23	327	327	323	327	8,000	327
2011-05-20	319	326	319	326	6,000	326
2011-05-19	327	327	316	318	27,000	318
2011-05-18	330	330	328	328	3,000	328
2011-05-17	327	327	326	326	6,000	326
2011-05-16	328	328	326	327	10,000	327
2011-05-13	332	332	327	327	15,000	327
2011-05-12	328	334	328	330	7,000	330
2011-05-11	335	335	330	330	8,000	330
2011-05-10	335	335	328	333	10,000	333
2011-05-09	338	338	330	331	26,000	331
2011-05-06	336	340	335	339	19,000	339
2011-05-02	343	346	343	346	4,000	346
2011-04-28	333	335	331	335	7,000	335
2011-04-27	335	343	333	333	8,000	333
2011-04-26	338	338	335	335	7,000	335
2011-04-25	339	342	339	342	6,000	342
2011-04-22	346	346	342	342	19,000	342
2011-04-21	346	346	342	342	5,000	342
2011-04-20	340	342	340	342	6,000	342
2011-04-19	338	340	338	340	7,000	340
2011-04-18	338	339	338	339	2,000	339
2011-04-15	335	338	335	337	6,000	337
2011-04-14	336	337	333	335	8,000	335
2011-04-13	334	334	332	332	3,000	332
2011-04-12	335	338	334	338	9,000	338
2011-04-11	334	342	334	338	20,000	338
2011-04-08	342	342	342	342	3,000	342
2011-04-07	342	344	342	344	19,000	344
2011-04-06	348	348	343	343	10,000	343
2011-04-05	350	354	350	351	7,000	351
2011-04-04	356	356	352	355	16,000	355
2011-04-01	360	366	360	363	10,000	363
2011-03-31	360	367	360	367	19,000	367
2011-03-30	362	364	360	364	16,000	364
2011-03-29	366	366	359	362	41,000	362
2011-03-28	372	380	367	373	221,000	373
2011-03-25	359	364	359	364	14,000	364
2011-03-24	356	360	355	358	22,000	358
2011-03-23	353	356	350	355	19,000	355
2011-03-22	375	375	350	354	35,000	354
2011-03-18	336	342	336	342	21,000	342
2011-03-17	326	337	321	333	22,000	333
2011-03-16	307	331	307	326	31,000	326
2011-03-15	345	345	306	307	43,000	307
2011-03-14	331	356	331	348	27,000	348
2011-03-11	376	379	375	376	45,000	376
2011-03-10	379	379	376	376	8,000	376
2011-03-09	382	384	378	378	7,000	378
2011-03-08	383	384	382	382	13,000	382
2011-03-07	381	381	378	380	8,000	380
2011-03-04	381	383	380	383	11,000	383
2011-03-03	382	382	380	381	7,000	381
2011-03-02	380	381	378	378	10,000	378
2011-03-01	379	382	375	381	12,000	381
2011-02-28	377	378	374	378	11,000	378
2011-02-25	370	374	370	374	10,000	374
2011-02-24	378	379	368	368	23,000	368
2011-02-23	377	383	375	378	15,000	378
2011-02-22	378	382	376	380	18,000	380
2011-02-21	385	385	380	382	10,000	382
2011-02-18	384	384	381	383	7,000	383
2011-02-17	378	384	378	383	29,000	383
2011-02-16	375	377	375	377	5,000	377
2011-02-15	378	378	372	377	15,000	377
2011-02-14	379	379	375	375	11,000	375
2011-02-10	370	373	370	373	12,000	373
2011-02-09	374	376	372	374	12,000	374
2011-02-08	377	377	374	374	7,000	374
2011-02-07	374	376	374	374	4,000	374
2011-02-04	372	374	371	374	7,000	374
2011-02-03	367	372	367	369	6,000	369
2011-02-02	365	372	365	372	8,000	372
2011-02-01	370	371	367	367	5,000	367
2011-01-31	370	370	365	366	10,000	366
2011-01-28	379	385	370	375	16,000	375
2011-01-27	375	375	375	375	1,000	375
2011-01-26	373	376	373	375	6,000	375
2011-01-25	371	379	370	375	10,000	375
2011-01-24	370	371	366	370	19,000	370
2011-01-21	378	379	361	362	24,000	362
2011-01-20	381	381	375	377	15,000	377
2011-01-19	380	382	380	381	9,000	381
2011-01-18	374	375	374	375	4,000	375
2011-01-17	371	373	371	372	12,000	372
2011-01-14	367	371	367	370	11,000	370
2011-01-13	365	368	365	368	13,000	368
2011-01-12	367	367	365	367	18,000	367
2011-01-11	359	364	358	364	11,000	364
2011-01-07	359	359	357	357	4,000	357
2011-01-06	358	361	354	361	18,000	361
2011-01-05	347	355	347	355	5,000	355
2011-01-04	351	359	346	346	28,000	346

分割・併合履歴： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30