8158 ソーダニッカ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 490 | 492 | 489 | 491 | 10,000 | 491 |
| 2014-12-29 | 492 | 493 | 490 | 493 | 17,000 | 493 |
| 2014-12-26 | 489 | 490 | 487 | 489 | 8,000 | 489 |
| 2014-12-25 | 487 | 490 | 485 | 487 | 14,000 | 487 |
| 2014-12-24 | 482 | 486 | 481 | 486 | 30,000 | 486 |
| 2014-12-22 | 480 | 483 | 479 | 482 | 15,000 | 482 |
| 2014-12-19 | 474 | 480 | 474 | 480 | 14,000 | 480 |
| 2014-12-18 | 476 | 477 | 471 | 471 | 12,000 | 471 |
| 2014-12-17 | 471 | 474 | 469 | 469 | 16,000 | 469 |
| 2014-12-16 | 472 | 473 | 470 | 471 | 18,000 | 471 |
| 2014-12-15 | 472 | 474 | 472 | 472 | 8,000 | 472 |
| 2014-12-12 | 470 | 477 | 470 | 476 | 34,000 | 476 |
| 2014-12-11 | 475 | 477 | 470 | 470 | 20,000 | 470 |
| 2014-12-10 | 473 | 480 | 471 | 477 | 28,000 | 477 |
| 2014-12-09 | 481 | 485 | 481 | 481 | 21,000 | 481 |
| 2014-12-08 | 476 | 479 | 476 | 479 | 11,000 | 479 |
| 2014-12-05 | 487 | 487 | 471 | 475 | 59,000 | 475 |
| 2014-12-04 | 490 | 490 | 474 | 485 | 50,000 | 485 |
| 2014-12-03 | 484 | 488 | 484 | 486 | 14,000 | 486 |
| 2014-12-02 | 480 | 483 | 479 | 483 | 12,000 | 483 |
| 2014-12-01 | 481 | 482 | 478 | 482 | 16,000 | 482 |
| 2014-11-28 | 477 | 481 | 477 | 481 | 20,000 | 481 |
| 2014-11-27 | 471 | 477 | 471 | 475 | 19,000 | 475 |
| 2014-11-26 | 470 | 474 | 470 | 473 | 7,000 | 473 |
| 2014-11-25 | 474 | 474 | 468 | 470 | 14,000 | 470 |
| 2014-11-21 | 476 | 476 | 472 | 474 | 8,000 | 474 |
| 2014-11-20 | 475 | 477 | 472 | 477 | 11,000 | 477 |
| 2014-11-19 | 473 | 473 | 472 | 472 | 8,000 | 472 |
| 2014-11-18 | 468 | 473 | 468 | 473 | 7,000 | 473 |
| 2014-11-17 | 471 | 472 | 470 | 470 | 8,000 | 470 |
| 2014-11-14 | 472 | 472 | 467 | 471 | 16,000 | 471 |
| 2014-11-13 | 467 | 470 | 467 | 470 | 3,000 | 470 |
| 2014-11-12 | 476 | 477 | 472 | 472 | 15,000 | 472 |
| 2014-11-11 | 468 | 473 | 467 | 473 | 12,000 | 473 |
| 2014-11-10 | 475 | 477 | 472 | 474 | 10,000 | 474 |
| 2014-11-07 | 475 | 476 | 470 | 474 | 13,000 | 474 |
| 2014-11-06 | 473 | 476 | 473 | 475 | 15,000 | 475 |
| 2014-11-05 | 472 | 472 | 471 | 471 | 13,000 | 471 |
| 2014-11-04 | 472 | 476 | 470 | 472 | 23,000 | 472 |
| 2014-10-31 | 454 | 470 | 454 | 470 | 32,000 | 470 |
| 2014-10-30 | 461 | 461 | 454 | 459 | 10,000 | 459 |
| 2014-10-29 | 448 | 455 | 448 | 453 | 7,000 | 453 |
| 2014-10-28 | 450 | 451 | 448 | 448 | 8,000 | 448 |
| 2014-10-27 | 455 | 458 | 455 | 456 | 6,000 | 456 |
| 2014-10-24 | 455 | 455 | 454 | 454 | 9,000 | 454 |
| 2014-10-23 | 447 | 447 | 447 | 447 | 6,000 | 447 |
| 2014-10-22 | 453 | 455 | 450 | 451 | 9,000 | 451 |
| 2014-10-21 | 450 | 453 | 445 | 453 | 5,000 | 453 |
| 2014-10-20 | 438 | 457 | 438 | 447 | 14,000 | 447 |
| 2014-10-17 | 444 | 444 | 436 | 436 | 16,000 | 436 |
| 2014-10-16 | 444 | 447 | 437 | 437 | 17,000 | 437 |
| 2014-10-15 | 444 | 450 | 444 | 446 | 5,000 | 446 |
| 2014-10-14 | 446 | 447 | 440 | 441 | 21,000 | 441 |
| 2014-10-10 | 447 | 449 | 447 | 448 | 16,000 | 448 |
| 2014-10-09 | 456 | 456 | 450 | 450 | 11,000 | 450 |
| 2014-10-08 | 459 | 459 | 454 | 454 | 8,000 | 454 |
| 2014-10-07 | 459 | 464 | 459 | 460 | 9,000 | 460 |
| 2014-10-06 | 457 | 460 | 457 | 459 | 11,000 | 459 |
| 2014-10-03 | 456 | 457 | 455 | 455 | 12,000 | 455 |
| 2014-10-02 | 460 | 462 | 456 | 456 | 8,000 | 456 |
| 2014-10-01 | 460 | 463 | 460 | 460 | 19,000 | 460 |
| 2014-09-30 | 463 | 463 | 460 | 460 | 10,000 | 460 |
| 2014-09-29 | 470 | 470 | 464 | 465 | 20,000 | 465 |
| 2014-09-26 | 461 | 477 | 461 | 475 | 15,000 | 475 |
| 2014-09-25 | 480 | 483 | 480 | 483 | 29,000 | 483 |
| 2014-09-24 | 479 | 479 | 477 | 479 | 18,000 | 479 |
| 2014-09-22 | 473 | 476 | 471 | 476 | 25,000 | 476 |
| 2014-09-19 | 463 | 470 | 462 | 470 | 14,000 | 470 |
| 2014-09-18 | 460 | 462 | 458 | 462 | 10,000 | 462 |
| 2014-09-17 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2014-09-16 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2014-09-12 | 462 | 462 | 460 | 460 | 35,000 | 460 |
| 2014-09-11 | 458 | 462 | 458 | 460 | 6,000 | 460 |
| 2014-09-10 | 461 | 461 | 458 | 458 | 7,000 | 458 |
| 2014-09-09 | 460 | 462 | 460 | 462 | 4,000 | 462 |
| 2014-09-08 | 460 | 462 | 457 | 457 | 10,000 | 457 |
| 2014-09-05 | 461 | 461 | 456 | 456 | 3,000 | 456 |
| 2014-09-04 | 460 | 460 | 459 | 459 | 2,000 | 459 |
| 2014-09-03 | 459 | 461 | 459 | 460 | 8,000 | 460 |
| 2014-09-02 | 456 | 460 | 456 | 460 | 15,000 | 460 |
| 2014-09-01 | 454 | 455 | 452 | 455 | 8,000 | 455 |
| 2014-08-29 | 452 | 454 | 451 | 454 | 5,000 | 454 |
| 2014-08-28 | 451 | 453 | 451 | 453 | 9,000 | 453 |
| 2014-08-27 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 2014-08-26 | 456 | 456 | 454 | 454 | 7,000 | 454 |
| 2014-08-25 | 453 | 455 | 453 | 455 | 6,000 | 455 |
| 2014-08-22 | 456 | 456 | 453 | 454 | 14,000 | 454 |
| 2014-08-21 | 454 | 455 | 454 | 454 | 11,000 | 454 |
| 2014-08-20 | 452 | 453 | 450 | 453 | 8,000 | 453 |
| 2014-08-19 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2014-08-18 | 452 | 452 | 448 | 448 | 5,000 | 448 |
| 2014-08-15 | 450 | 451 | 449 | 450 | 6,000 | 450 |
| 2014-08-14 | 453 | 453 | 451 | 452 | 8,000 | 452 |
| 2014-08-13 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2014-08-12 | 452 | 452 | 450 | 450 | 5,000 | 450 |
| 2014-08-11 | 447 | 450 | 447 | 450 | 4,000 | 450 |
| 2014-08-08 | 451 | 451 | 445 | 445 | 10,000 | 445 |
| 2014-08-07 | 447 | 447 | 445 | 445 | 5,000 | 445 |
| 2014-08-06 | 447 | 449 | 447 | 447 | 9,000 | 447 |
| 2014-08-05 | 448 | 449 | 447 | 447 | 7,000 | 447 |
| 2014-08-04 | 450 | 450 | 449 | 449 | 7,000 | 449 |
| 2014-08-01 | 451 | 453 | 450 | 450 | 10,000 | 450 |
| 2014-07-31 | 456 | 456 | 450 | 451 | 10,000 | 451 |
| 2014-07-30 | 450 | 455 | 450 | 455 | 14,000 | 455 |
| 2014-07-29 | 448 | 451 | 448 | 450 | 19,000 | 450 |
| 2014-07-28 | 448 | 456 | 448 | 456 | 17,000 | 456 |
| 2014-07-25 | 447 | 448 | 447 | 448 | 7,000 | 448 |
| 2014-07-24 | 455 | 455 | 450 | 450 | 31,000 | 450 |
| 2014-07-23 | 450 | 455 | 450 | 455 | 15,000 | 455 |
| 2014-07-22 | 447 | 450 | 447 | 450 | 9,000 | 450 |
| 2014-07-18 | 444 | 450 | 444 | 450 | 13,000 | 450 |
| 2014-07-17 | 446 | 448 | 446 | 446 | 8,000 | 446 |
| 2014-07-16 | 449 | 449 | 447 | 448 | 7,000 | 448 |
| 2014-07-15 | 452 | 452 | 450 | 450 | 11,000 | 450 |
| 2014-07-14 | 455 | 455 | 451 | 453 | 5,000 | 453 |
| 2014-07-11 | 455 | 455 | 451 | 451 | 14,000 | 451 |
| 2014-07-10 | 456 | 456 | 451 | 451 | 7,000 | 451 |
| 2014-07-09 | 452 | 456 | 452 | 456 | 9,000 | 456 |
| 2014-07-08 | 450 | 452 | 450 | 452 | 5,000 | 452 |
| 2014-07-07 | 450 | 452 | 447 | 449 | 10,000 | 449 |
| 2014-07-04 | 448 | 448 | 447 | 447 | 6,000 | 447 |
| 2014-07-03 | 447 | 449 | 445 | 445 | 12,000 | 445 |
| 2014-07-02 | 451 | 451 | 447 | 447 | 13,000 | 447 |
| 2014-07-01 | 448 | 451 | 447 | 447 | 35,000 | 447 |
| 2014-06-30 | 447 | 448 | 446 | 448 | 7,000 | 448 |
| 2014-06-27 | 444 | 445 | 444 | 445 | 7,000 | 445 |
| 2014-06-26 | 444 | 445 | 444 | 445 | 7,000 | 445 |
| 2014-06-25 | 445 | 448 | 445 | 445 | 8,000 | 445 |
| 2014-06-24 | 447 | 448 | 445 | 447 | 16,000 | 447 |
| 2014-06-23 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 2014-06-20 | 447 | 447 | 445 | 446 | 3,000 | 446 |
| 2014-06-19 | 446 | 447 | 445 | 447 | 11,000 | 447 |
| 2014-06-18 | 444 | 447 | 441 | 445 | 13,000 | 445 |
| 2014-06-17 | 443 | 444 | 441 | 441 | 7,000 | 441 |
| 2014-06-16 | 438 | 444 | 438 | 439 | 10,000 | 439 |
| 2014-06-13 | 439 | 444 | 439 | 440 | 32,000 | 440 |
| 2014-06-12 | 444 | 444 | 441 | 441 | 2,000 | 441 |
| 2014-06-11 | 442 | 445 | 440 | 444 | 15,000 | 444 |
| 2014-06-10 | 445 | 446 | 444 | 444 | 4,000 | 444 |
| 2014-06-09 | 441 | 445 | 441 | 445 | 10,000 | 445 |
| 2014-06-06 | 444 | 445 | 443 | 445 | 19,000 | 445 |
| 2014-06-05 | 442 | 444 | 442 | 444 | 12,000 | 444 |
| 2014-06-04 | 440 | 443 | 440 | 442 | 3,000 | 442 |
| 2014-06-03 | 440 | 440 | 436 | 439 | 15,000 | 439 |
| 2014-06-02 | 437 | 440 | 437 | 438 | 9,000 | 438 |
| 2014-05-29 | 434 | 435 | 431 | 432 | 7,000 | 432 |
| 2014-05-28 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2014-05-27 | 438 | 439 | 436 | 436 | 6,000 | 436 |
| 2014-05-26 | 435 | 438 | 435 | 437 | 5,000 | 437 |
| 2014-05-23 | 434 | 434 | 434 | 434 | 11,000 | 434 |
| 2014-05-22 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 2014-05-21 | 429 | 433 | 428 | 429 | 8,000 | 429 |
| 2014-05-20 | 433 | 433 | 429 | 429 | 8,000 | 429 |
| 2014-05-19 | 433 | 435 | 429 | 429 | 5,000 | 429 |
| 2014-05-16 | 433 | 433 | 430 | 430 | 12,000 | 430 |
| 2014-05-15 | 433 | 434 | 431 | 434 | 4,000 | 434 |
| 2014-05-14 | 434 | 434 | 431 | 431 | 4,000 | 431 |
| 2014-05-13 | 430 | 432 | 429 | 431 | 6,000 | 431 |
| 2014-05-12 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 2014-05-09 | 430 | 433 | 430 | 432 | 8,000 | 432 |
| 2014-05-08 | 433 | 433 | 433 | 433 | 4,000 | 433 |
| 2014-05-07 | 433 | 433 | 430 | 430 | 17,000 | 430 |
| 2014-05-02 | 436 | 439 | 436 | 439 | 4,000 | 439 |
| 2014-05-01 | 438 | 438 | 436 | 437 | 8,000 | 437 |
| 2014-04-30 | 439 | 439 | 436 | 438 | 5,000 | 438 |
| 2014-04-28 | 436 | 439 | 436 | 436 | 5,000 | 436 |
| 2014-04-25 | 437 | 439 | 435 | 436 | 8,000 | 436 |
| 2014-04-24 | 441 | 441 | 438 | 439 | 10,000 | 439 |
| 2014-04-23 | 435 | 442 | 435 | 442 | 8,000 | 442 |
| 2014-04-22 | 440 | 440 | 435 | 435 | 7,000 | 435 |
| 2014-04-21 | 442 | 442 | 434 | 434 | 5,000 | 434 |
| 2014-04-18 | 438 | 440 | 438 | 438 | 6,000 | 438 |
| 2014-04-17 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2014-04-16 | 429 | 433 | 429 | 432 | 4,000 | 432 |
| 2014-04-15 | 426 | 426 | 426 | 426 | 6,000 | 426 |
| 2014-04-14 | 426 | 436 | 424 | 427 | 9,000 | 427 |
| 2014-04-11 | 431 | 431 | 425 | 428 | 14,000 | 428 |
| 2014-04-10 | 432 | 433 | 431 | 433 | 5,000 | 433 |
| 2014-04-09 | 439 | 439 | 431 | 432 | 22,000 | 432 |
| 2014-04-08 | 441 | 441 | 440 | 440 | 8,000 | 440 |
| 2014-04-07 | 445 | 445 | 441 | 443 | 6,000 | 443 |
| 2014-04-04 | 444 | 446 | 442 | 446 | 13,000 | 446 |
| 2014-04-03 | 445 | 446 | 443 | 444 | 17,000 | 444 |
| 2014-04-02 | 446 | 446 | 442 | 442 | 14,000 | 442 |
| 2014-04-01 | 443 | 445 | 436 | 443 | 17,000 | 443 |
| 2014-03-31 | 447 | 447 | 441 | 443 | 22,000 | 443 |
| 2014-03-28 | 442 | 448 | 440 | 441 | 19,000 | 441 |
| 2014-03-27 | 435 | 444 | 435 | 436 | 63,000 | 436 |
| 2014-03-26 | 453 | 453 | 448 | 452 | 266,000 | 452 |
| 2014-03-25 | 449 | 450 | 448 | 449 | 42,000 | 449 |
| 2014-03-24 | 447 | 450 | 446 | 448 | 48,000 | 448 |
| 2014-03-20 | 447 | 447 | 443 | 443 | 11,000 | 443 |
| 2014-03-19 | 448 | 449 | 447 | 447 | 11,000 | 447 |
| 2014-03-18 | 447 | 449 | 447 | 447 | 6,000 | 447 |
| 2014-03-17 | 449 | 449 | 446 | 447 | 15,000 | 447 |
| 2014-03-14 | 453 | 453 | 449 | 449 | 58,000 | 449 |
| 2014-03-13 | 454 | 454 | 452 | 454 | 14,000 | 454 |
| 2014-03-12 | 452 | 453 | 452 | 453 | 9,000 | 453 |
| 2014-03-11 | 454 | 454 | 452 | 454 | 13,000 | 454 |
| 2014-03-10 | 452 | 454 | 450 | 454 | 10,000 | 454 |
| 2014-03-07 | 449 | 452 | 447 | 452 | 28,000 | 452 |
| 2014-03-06 | 450 | 450 | 447 | 449 | 13,000 | 449 |
| 2014-03-05 | 448 | 449 | 448 | 449 | 4,000 | 449 |
| 2014-03-04 | 444 | 448 | 444 | 448 | 9,000 | 448 |
| 2014-03-03 | 446 | 447 | 445 | 447 | 11,000 | 447 |
| 2014-02-28 | 448 | 449 | 446 | 446 | 15,000 | 446 |
| 2014-02-27 | 447 | 447 | 445 | 447 | 12,000 | 447 |
| 2014-02-26 | 446 | 450 | 446 | 446 | 15,000 | 446 |
| 2014-02-25 | 447 | 450 | 447 | 447 | 9,000 | 447 |
| 2014-02-24 | 451 | 452 | 447 | 447 | 22,000 | 447 |
| 2014-02-21 | 448 | 448 | 445 | 447 | 13,000 | 447 |
| 2014-02-20 | 447 | 447 | 441 | 443 | 10,000 | 443 |
| 2014-02-19 | 443 | 447 | 441 | 443 | 11,000 | 443 |
| 2014-02-18 | 440 | 443 | 437 | 443 | 19,000 | 443 |
| 2014-02-17 | 437 | 440 | 437 | 440 | 5,000 | 440 |
| 2014-02-14 | 437 | 437 | 437 | 437 | 4,000 | 437 |
| 2014-02-13 | 442 | 444 | 436 | 437 | 9,000 | 437 |
| 2014-02-12 | 438 | 441 | 438 | 439 | 7,000 | 439 |
| 2014-02-10 | 435 | 444 | 432 | 437 | 15,000 | 437 |
| 2014-02-07 | 428 | 436 | 427 | 429 | 17,000 | 429 |
| 2014-02-06 | 429 | 429 | 425 | 425 | 11,000 | 425 |
| 2014-02-05 | 430 | 433 | 420 | 422 | 28,000 | 422 |
| 2014-02-04 | 440 | 440 | 430 | 430 | 33,000 | 430 |
| 2014-02-03 | 441 | 445 | 440 | 442 | 12,000 | 442 |
| 2014-01-31 | 443 | 443 | 441 | 441 | 23,000 | 441 |
| 2014-01-30 | 446 | 454 | 442 | 442 | 23,000 | 442 |
| 2014-01-29 | 456 | 456 | 454 | 454 | 13,000 | 454 |
| 2014-01-28 | 450 | 454 | 446 | 446 | 26,000 | 446 |
| 2014-01-27 | 453 | 453 | 445 | 445 | 41,000 | 445 |
| 2014-01-24 | 460 | 460 | 457 | 457 | 33,000 | 457 |
| 2014-01-23 | 459 | 463 | 459 | 460 | 16,000 | 460 |
| 2014-01-22 | 460 | 463 | 458 | 459 | 19,000 | 459 |
| 2014-01-21 | 463 | 463 | 453 | 456 | 27,000 | 456 |
| 2014-01-20 | 453 | 459 | 451 | 455 | 34,000 | 455 |
| 2014-01-17 | 449 | 450 | 447 | 450 | 18,000 | 450 |
| 2014-01-16 | 449 | 449 | 444 | 445 | 22,000 | 445 |
| 2014-01-15 | 450 | 450 | 443 | 446 | 20,000 | 446 |
| 2014-01-14 | 441 | 448 | 440 | 446 | 32,000 | 446 |
| 2014-01-10 | 449 | 450 | 446 | 447 | 22,000 | 447 |
| 2014-01-09 | 448 | 448 | 447 | 448 | 12,000 | 448 |
| 2014-01-08 | 448 | 448 | 444 | 447 | 10,000 | 447 |
| 2014-01-07 | 448 | 448 | 442 | 446 | 18,000 | 446 |
| 2014-01-06 | 442 | 449 | 441 | 449 | 34,000 | 449 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
