8158 ソーダニッカ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 521 | 522 | 519 | 522 | 14,500 | 522 |
| 2015-12-29 | 517 | 520 | 510 | 520 | 15,500 | 520 |
| 2015-12-28 | 502 | 518 | 502 | 517 | 10,600 | 517 |
| 2015-12-25 | 511 | 513 | 500 | 501 | 16,200 | 501 |
| 2015-12-24 | 520 | 520 | 513 | 513 | 28,400 | 513 |
| 2015-12-22 | 512 | 515 | 508 | 514 | 16,700 | 514 |
| 2015-12-21 | 508 | 513 | 507 | 507 | 16,600 | 507 |
| 2015-12-18 | 508 | 513 | 508 | 509 | 13,100 | 509 |
| 2015-12-17 | 508 | 513 | 508 | 508 | 16,100 | 508 |
| 2015-12-16 | 502 | 508 | 502 | 506 | 7,800 | 506 |
| 2015-12-15 | 500 | 506 | 497 | 497 | 9,900 | 497 |
| 2015-12-14 | 500 | 508 | 494 | 506 | 24,600 | 506 |
| 2015-12-11 | 500 | 510 | 500 | 506 | 30,000 | 506 |
| 2015-12-10 | 502 | 508 | 500 | 500 | 19,100 | 500 |
| 2015-12-09 | 506 | 510 | 500 | 507 | 21,600 | 507 |
| 2015-12-08 | 508 | 514 | 507 | 507 | 16,700 | 507 |
| 2015-12-07 | 510 | 516 | 510 | 510 | 39,200 | 510 |
| 2015-12-04 | 520 | 520 | 516 | 516 | 19,800 | 516 |
| 2015-12-03 | 515 | 520 | 515 | 518 | 7,600 | 518 |
| 2015-12-02 | 521 | 521 | 511 | 514 | 13,600 | 514 |
| 2015-12-01 | 520 | 521 | 514 | 519 | 17,200 | 519 |
| 2015-11-30 | 519 | 520 | 518 | 520 | 8,200 | 520 |
| 2015-11-27 | 515 | 518 | 514 | 515 | 8,800 | 515 |
| 2015-11-26 | 505 | 511 | 504 | 508 | 15,700 | 508 |
| 2015-11-25 | 505 | 505 | 503 | 504 | 13,400 | 504 |
| 2015-11-24 | 509 | 509 | 502 | 505 | 29,600 | 505 |
| 2015-11-20 | 510 | 510 | 500 | 504 | 16,900 | 504 |
| 2015-11-19 | 522 | 522 | 505 | 507 | 30,300 | 507 |
| 2015-11-18 | 515 | 515 | 513 | 515 | 10,800 | 515 |
| 2015-11-17 | 522 | 522 | 510 | 515 | 22,900 | 515 |
| 2015-11-16 | 500 | 521 | 500 | 518 | 21,400 | 518 |
| 2015-11-13 | 513 | 522 | 512 | 518 | 12,000 | 518 |
| 2015-11-12 | 519 | 523 | 516 | 523 | 18,400 | 523 |
| 2015-11-11 | 514 | 519 | 514 | 516 | 15,200 | 516 |
| 2015-11-10 | 512 | 519 | 512 | 515 | 9,300 | 515 |
| 2015-11-09 | 505 | 529 | 505 | 515 | 21,800 | 515 |
| 2015-11-06 | 510 | 513 | 504 | 509 | 18,200 | 509 |
| 2015-11-05 | 512 | 530 | 506 | 510 | 30,100 | 510 |
| 2015-11-04 | 506 | 510 | 502 | 506 | 10,400 | 506 |
| 2015-11-02 | 508 | 511 | 499 | 506 | 13,100 | 506 |
| 2015-10-30 | 510 | 514 | 504 | 507 | 19,100 | 507 |
| 2015-10-29 | 503 | 516 | 502 | 506 | 26,500 | 506 |
| 2015-10-28 | 499 | 501 | 494 | 499 | 10,700 | 499 |
| 2015-10-27 | 500 | 500 | 496 | 497 | 7,000 | 497 |
| 2015-10-26 | 498 | 500 | 497 | 499 | 8,700 | 499 |
| 2015-10-23 | 494 | 497 | 493 | 494 | 16,200 | 494 |
| 2015-10-22 | 491 | 492 | 488 | 491 | 11,400 | 491 |
| 2015-10-21 | 483 | 491 | 483 | 491 | 10,000 | 491 |
| 2015-10-20 | 486 | 488 | 486 | 486 | 4,800 | 486 |
| 2015-10-19 | 494 | 494 | 488 | 488 | 8,600 | 488 |
| 2015-10-16 | 492 | 493 | 476 | 491 | 14,000 | 491 |
| 2015-10-15 | 481 | 492 | 478 | 485 | 6,200 | 485 |
| 2015-10-14 | 489 | 489 | 478 | 480 | 8,700 | 480 |
| 2015-10-13 | 487 | 493 | 487 | 489 | 13,400 | 489 |
| 2015-10-09 | 484 | 490 | 480 | 487 | 13,700 | 487 |
| 2015-10-08 | 477 | 483 | 473 | 482 | 11,700 | 482 |
| 2015-10-07 | 479 | 483 | 466 | 475 | 19,600 | 475 |
| 2015-10-06 | 470 | 480 | 468 | 478 | 27,300 | 478 |
| 2015-10-05 | 482 | 487 | 465 | 468 | 34,400 | 468 |
| 2015-10-02 | 477 | 486 | 471 | 480 | 5,600 | 480 |
| 2015-10-01 | 475 | 484 | 465 | 481 | 12,200 | 481 |
| 2015-09-30 | 470 | 477 | 461 | 472 | 10,900 | 472 |
| 2015-09-29 | 476 | 481 | 458 | 460 | 23,900 | 460 |
| 2015-09-28 | 475 | 488 | 475 | 479 | 8,800 | 479 |
| 2015-09-25 | 478 | 482 | 475 | 480 | 17,700 | 480 |
| 2015-09-24 | 487 | 487 | 476 | 476 | 30,200 | 476 |
| 2015-09-18 | 492 | 495 | 487 | 489 | 11,400 | 489 |
| 2015-09-17 | 487 | 498 | 484 | 495 | 15,300 | 495 |
| 2015-09-16 | 494 | 495 | 486 | 487 | 8,300 | 487 |
| 2015-09-15 | 490 | 496 | 486 | 487 | 5,500 | 487 |
| 2015-09-14 | 497 | 497 | 485 | 485 | 5,300 | 485 |
| 2015-09-11 | 479 | 490 | 479 | 489 | 30,300 | 489 |
| 2015-09-10 | 484 | 489 | 478 | 479 | 11,000 | 479 |
| 2015-09-09 | 500 | 502 | 480 | 497 | 22,800 | 497 |
| 2015-09-08 | 483 | 499 | 477 | 477 | 20,000 | 477 |
| 2015-09-07 | 481 | 487 | 477 | 482 | 13,700 | 482 |
| 2015-09-04 | 494 | 500 | 481 | 481 | 18,600 | 481 |
| 2015-09-03 | 492 | 504 | 491 | 494 | 9,800 | 494 |
| 2015-09-02 | 488 | 500 | 488 | 490 | 16,700 | 490 |
| 2015-09-01 | 508 | 520 | 492 | 493 | 27,600 | 493 |
| 2015-08-31 | 505 | 511 | 505 | 508 | 6,600 | 508 |
| 2015-08-28 | 507 | 510 | 495 | 505 | 18,400 | 505 |
| 2015-08-27 | 493 | 505 | 492 | 492 | 17,100 | 492 |
| 2015-08-26 | 480 | 500 | 480 | 487 | 26,200 | 487 |
| 2015-08-25 | 476 | 510 | 471 | 478 | 40,500 | 478 |
| 2015-08-24 | 501 | 501 | 490 | 490 | 42,300 | 490 |
| 2015-08-21 | 511 | 516 | 504 | 504 | 31,800 | 504 |
| 2015-08-20 | 514 | 516 | 512 | 512 | 15,300 | 512 |
| 2015-08-19 | 520 | 521 | 516 | 516 | 11,400 | 516 |
| 2015-08-18 | 520 | 520 | 515 | 519 | 5,300 | 519 |
| 2015-08-17 | 513 | 521 | 513 | 518 | 14,900 | 518 |
| 2015-08-14 | 519 | 523 | 515 | 519 | 13,700 | 519 |
| 2015-08-13 | 515 | 518 | 515 | 517 | 10,400 | 517 |
| 2015-08-12 | 524 | 525 | 516 | 517 | 13,600 | 517 |
| 2015-08-11 | 524 | 529 | 523 | 525 | 11,500 | 525 |
| 2015-08-10 | 520 | 525 | 513 | 525 | 20,600 | 525 |
| 2015-08-07 | 515 | 523 | 515 | 519 | 11,800 | 519 |
| 2015-08-06 | 521 | 521 | 511 | 518 | 14,800 | 518 |
| 2015-08-05 | 517 | 525 | 510 | 517 | 22,200 | 517 |
| 2015-08-04 | 515 | 518 | 511 | 515 | 17,000 | 515 |
| 2015-08-03 | 501 | 513 | 501 | 509 | 18,500 | 509 |
| 2015-07-31 | 506 | 513 | 500 | 509 | 31,700 | 509 |
| 2015-07-30 | 512 | 513 | 503 | 506 | 41,000 | 506 |
| 2015-07-29 | 517 | 518 | 510 | 513 | 14,400 | 513 |
| 2015-07-28 | 516 | 519 | 513 | 513 | 18,300 | 513 |
| 2015-07-27 | 530 | 532 | 519 | 522 | 15,600 | 522 |
| 2015-07-24 | 535 | 535 | 530 | 533 | 22,400 | 533 |
| 2015-07-23 | 524 | 531 | 524 | 530 | 12,900 | 530 |
| 2015-07-22 | 525 | 527 | 523 | 524 | 14,300 | 524 |
| 2015-07-21 | 528 | 529 | 525 | 527 | 13,400 | 527 |
| 2015-07-17 | 530 | 530 | 527 | 528 | 3,900 | 528 |
| 2015-07-16 | 527 | 530 | 523 | 529 | 13,900 | 529 |
| 2015-07-15 | 524 | 528 | 520 | 526 | 18,900 | 526 |
| 2015-07-14 | 519 | 524 | 518 | 521 | 18,000 | 521 |
| 2015-07-13 | 520 | 520 | 511 | 517 | 10,600 | 517 |
| 2015-07-10 | 511 | 526 | 508 | 511 | 29,100 | 511 |
| 2015-07-09 | 520 | 520 | 500 | 506 | 48,700 | 506 |
| 2015-07-08 | 532 | 533 | 525 | 525 | 22,000 | 525 |
| 2015-07-07 | 531 | 535 | 530 | 532 | 11,700 | 532 |
| 2015-07-06 | 536 | 537 | 530 | 530 | 20,600 | 530 |
| 2015-07-03 | 542 | 542 | 538 | 540 | 7,800 | 540 |
| 2015-07-02 | 539 | 545 | 539 | 542 | 16,800 | 542 |
| 2015-07-01 | 532 | 537 | 532 | 537 | 10,600 | 537 |
| 2015-06-30 | 530 | 536 | 529 | 534 | 22,800 | 534 |
| 2015-06-29 | 535 | 538 | 531 | 531 | 35,900 | 531 |
| 2015-06-26 | 542 | 542 | 537 | 538 | 17,500 | 538 |
| 2015-06-25 | 542 | 544 | 540 | 540 | 17,200 | 540 |
| 2015-06-24 | 543 | 543 | 539 | 543 | 35,300 | 543 |
| 2015-06-23 | 542 | 545 | 539 | 544 | 23,900 | 544 |
| 2015-06-22 | 543 | 547 | 541 | 544 | 13,600 | 544 |
| 2015-06-19 | 545 | 547 | 540 | 545 | 12,400 | 545 |
| 2015-06-18 | 541 | 543 | 536 | 536 | 18,700 | 536 |
| 2015-06-17 | 547 | 547 | 543 | 543 | 13,000 | 543 |
| 2015-06-16 | 547 | 547 | 542 | 543 | 19,000 | 543 |
| 2015-06-15 | 547 | 551 | 546 | 549 | 5,500 | 549 |
| 2015-06-12 | 554 | 554 | 545 | 547 | 57,300 | 547 |
| 2015-06-11 | 555 | 555 | 550 | 552 | 9,800 | 552 |
| 2015-06-10 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 2015-06-09 | 560 | 560 | 551 | 551 | 24,900 | 551 |
| 2015-06-08 | 556 | 559 | 555 | 558 | 10,500 | 558 |
| 2015-06-05 | 559 | 559 | 556 | 557 | 17,800 | 557 |
| 2015-06-04 | 556 | 564 | 556 | 561 | 11,500 | 561 |
| 2015-06-03 | 563 | 563 | 555 | 557 | 9,800 | 557 |
| 2015-06-02 | 563 | 568 | 562 | 563 | 14,300 | 563 |
| 2015-06-01 | 570 | 571 | 560 | 567 | 15,900 | 567 |
| 2015-05-29 | 566 | 570 | 558 | 569 | 8,900 | 569 |
| 2015-05-28 | 571 | 571 | 554 | 564 | 21,500 | 564 |
| 2015-05-27 | 568 | 569 | 563 | 568 | 8,000 | 568 |
| 2015-05-26 | 568 | 568 | 563 | 563 | 11,400 | 563 |
| 2015-05-25 | 569 | 570 | 565 | 565 | 11,600 | 565 |
| 2015-05-22 | 570 | 570 | 559 | 565 | 11,400 | 565 |
| 2015-05-21 | 570 | 570 | 565 | 569 | 11,700 | 569 |
| 2015-05-20 | 570 | 570 | 563 | 568 | 16,800 | 568 |
| 2015-05-19 | 568 | 568 | 561 | 564 | 19,300 | 564 |
| 2015-05-18 | 556 | 566 | 554 | 561 | 13,800 | 561 |
| 2015-05-15 | 552 | 560 | 550 | 554 | 9,800 | 554 |
| 2015-05-14 | 556 | 566 | 545 | 552 | 26,000 | 552 |
| 2015-05-13 | 562 | 567 | 552 | 565 | 30,300 | 565 |
| 2015-05-12 | 554 | 564 | 547 | 555 | 27,500 | 555 |
| 2015-05-11 | 548 | 551 | 544 | 549 | 12,900 | 549 |
| 2015-05-08 | 539 | 543 | 539 | 541 | 12,000 | 541 |
| 2015-05-07 | 537 | 542 | 536 | 540 | 17,300 | 540 |
| 2015-05-01 | 547 | 547 | 540 | 542 | 19,600 | 542 |
| 2015-04-30 | 559 | 559 | 549 | 549 | 26,800 | 549 |
| 2015-04-28 | 559 | 559 | 550 | 557 | 15,300 | 557 |
| 2015-04-27 | 554 | 560 | 547 | 552 | 17,800 | 552 |
| 2015-04-24 | 557 | 557 | 549 | 552 | 14,600 | 552 |
| 2015-04-23 | 557 | 560 | 552 | 552 | 7,400 | 552 |
| 2015-04-22 | 556 | 560 | 553 | 558 | 12,900 | 558 |
| 2015-04-21 | 550 | 555 | 547 | 554 | 15,900 | 554 |
| 2015-04-20 | 547 | 553 | 547 | 551 | 12,700 | 551 |
| 2015-04-17 | 549 | 558 | 549 | 553 | 17,300 | 553 |
| 2015-04-16 | 552 | 552 | 548 | 549 | 8,500 | 549 |
| 2015-04-15 | 546 | 554 | 541 | 552 | 15,200 | 552 |
| 2015-04-14 | 546 | 554 | 546 | 551 | 8,800 | 551 |
| 2015-04-13 | 547 | 547 | 543 | 543 | 13,200 | 543 |
| 2015-04-10 | 550 | 554 | 549 | 550 | 20,900 | 550 |
| 2015-04-09 | 548 | 553 | 548 | 549 | 16,600 | 549 |
| 2015-04-08 | 550 | 551 | 545 | 548 | 15,000 | 548 |
| 2015-04-07 | 539 | 548 | 539 | 546 | 26,700 | 546 |
| 2015-04-06 | 536 | 541 | 536 | 539 | 14,900 | 539 |
| 2015-04-03 | 543 | 547 | 542 | 546 | 17,500 | 546 |
| 2015-04-02 | 554 | 557 | 537 | 543 | 63,300 | 543 |
| 2015-04-01 | 546 | 556 | 528 | 555 | 39,400 | 555 |
| 2015-03-31 | 566 | 566 | 553 | 556 | 26,000 | 556 |
| 2015-03-30 | 548 | 556 | 545 | 556 | 28,000 | 556 |
| 2015-03-27 | 570 | 575 | 554 | 554 | 64,000 | 554 |
| 2015-03-26 | 592 | 592 | 582 | 585 | 288,000 | 585 |
| 2015-03-25 | 582 | 589 | 582 | 589 | 53,000 | 589 |
| 2015-03-24 | 580 | 585 | 579 | 583 | 35,000 | 583 |
| 2015-03-23 | 577 | 585 | 577 | 583 | 52,000 | 583 |
| 2015-03-20 | 579 | 579 | 574 | 574 | 19,000 | 574 |
| 2015-03-19 | 571 | 579 | 571 | 578 | 28,000 | 578 |
| 2015-03-18 | 569 | 571 | 568 | 571 | 19,000 | 571 |
| 2015-03-17 | 567 | 568 | 563 | 568 | 21,000 | 568 |
| 2015-03-16 | 561 | 566 | 561 | 565 | 21,000 | 565 |
| 2015-03-13 | 560 | 564 | 560 | 560 | 39,000 | 560 |
| 2015-03-12 | 557 | 563 | 556 | 562 | 19,000 | 562 |
| 2015-03-11 | 559 | 559 | 553 | 554 | 24,000 | 554 |
| 2015-03-10 | 556 | 557 | 554 | 556 | 29,000 | 556 |
| 2015-03-09 | 558 | 559 | 555 | 555 | 20,000 | 555 |
| 2015-03-06 | 558 | 560 | 553 | 554 | 15,000 | 554 |
| 2015-03-05 | 553 | 555 | 550 | 554 | 22,000 | 554 |
| 2015-03-04 | 554 | 556 | 532 | 556 | 72,000 | 556 |
| 2015-03-03 | 576 | 576 | 556 | 558 | 41,000 | 558 |
| 2015-03-02 | 577 | 578 | 569 | 576 | 28,000 | 576 |
| 2015-02-27 | 568 | 578 | 568 | 577 | 33,000 | 577 |
| 2015-02-26 | 558 | 566 | 558 | 566 | 40,000 | 566 |
| 2015-02-25 | 559 | 560 | 553 | 558 | 39,000 | 558 |
| 2015-02-24 | 544 | 548 | 544 | 548 | 41,000 | 548 |
| 2015-02-23 | 537 | 545 | 537 | 543 | 14,000 | 543 |
| 2015-02-20 | 539 | 539 | 537 | 537 | 13,000 | 537 |
| 2015-02-19 | 534 | 537 | 531 | 536 | 17,000 | 536 |
| 2015-02-18 | 530 | 534 | 530 | 534 | 30,000 | 534 |
| 2015-02-17 | 528 | 530 | 520 | 526 | 33,000 | 526 |
| 2015-02-16 | 526 | 532 | 526 | 528 | 22,000 | 528 |
| 2015-02-13 | 526 | 529 | 520 | 525 | 27,000 | 525 |
| 2015-02-12 | 523 | 529 | 523 | 525 | 19,000 | 525 |
| 2015-02-10 | 512 | 520 | 510 | 519 | 28,000 | 519 |
| 2015-02-09 | 508 | 512 | 506 | 510 | 30,000 | 510 |
| 2015-02-06 | 508 | 508 | 504 | 505 | 15,000 | 505 |
| 2015-02-05 | 500 | 506 | 500 | 501 | 19,000 | 501 |
| 2015-02-04 | 496 | 500 | 496 | 500 | 13,000 | 500 |
| 2015-02-03 | 498 | 498 | 495 | 496 | 19,000 | 496 |
| 2015-02-02 | 500 | 503 | 499 | 501 | 11,000 | 501 |
| 2015-01-30 | 503 | 503 | 500 | 502 | 16,000 | 502 |
| 2015-01-29 | 500 | 501 | 498 | 500 | 12,000 | 500 |
| 2015-01-28 | 499 | 500 | 498 | 500 | 8,000 | 500 |
| 2015-01-27 | 499 | 500 | 499 | 499 | 9,000 | 499 |
| 2015-01-26 | 496 | 500 | 496 | 499 | 7,000 | 499 |
| 2015-01-23 | 496 | 496 | 494 | 496 | 9,000 | 496 |
| 2015-01-22 | 500 | 500 | 492 | 494 | 13,000 | 494 |
| 2015-01-21 | 495 | 499 | 493 | 493 | 18,000 | 493 |
| 2015-01-20 | 488 | 494 | 488 | 493 | 12,000 | 493 |
| 2015-01-19 | 486 | 487 | 486 | 487 | 9,000 | 487 |
| 2015-01-16 | 491 | 491 | 487 | 487 | 15,000 | 487 |
| 2015-01-15 | 493 | 493 | 491 | 491 | 3,000 | 491 |
| 2015-01-14 | 490 | 492 | 490 | 492 | 7,000 | 492 |
| 2015-01-13 | 490 | 491 | 485 | 491 | 18,000 | 491 |
| 2015-01-09 | 493 | 493 | 490 | 492 | 16,000 | 492 |
| 2015-01-08 | 488 | 493 | 488 | 492 | 11,000 | 492 |
| 2015-01-07 | 486 | 489 | 486 | 488 | 11,000 | 488 |
| 2015-01-06 | 492 | 493 | 488 | 488 | 24,000 | 488 |
| 2015-01-05 | 490 | 492 | 490 | 492 | 7,000 | 492 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.15株
