8158 ソーダニッカ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	503	507	503	506	13,600	506
2016-12-29	513	514	503	509	18,000	509
2016-12-28	507	514	507	513	9,000	513
2016-12-27	515	515	511	513	10,200	513
2016-12-26	514	514	512	513	14,500	513
2016-12-22	520	520	512	514	18,400	514
2016-12-21	520	520	513	517	12,000	517
2016-12-20	520	520	514	519	21,500	519
2016-12-19	513	519	509	519	20,500	519
2016-12-16	515	515	510	514	15,800	514
2016-12-15	510	515	510	514	17,900	514
2016-12-14	509	510	506	510	14,000	510
2016-12-13	508	510	507	510	14,700	510
2016-12-12	506	509	504	509	13,900	509
2016-12-09	505	505	501	505	29,800	505
2016-12-08	502	504	500	504	29,100	504
2016-12-07	498	504	498	502	24,400	502
2016-12-06	502	504	495	498	21,500	498
2016-12-05	493	502	493	502	12,000	502
2016-12-02	496	500	494	496	12,900	496
2016-12-01	504	505	500	503	15,000	503
2016-11-30	501	503	499	503	16,500	503
2016-11-29	500	502	495	498	25,700	498
2016-11-28	497	500	495	500	14,100	500
2016-11-25	497	499	490	499	21,300	499
2016-11-24	500	500	493	493	20,300	493
2016-11-22	497	498	495	497	10,400	497
2016-11-21	497	498	490	497	6,700	497
2016-11-18	500	500	490	497	13,000	497
2016-11-17	490	499	490	497	8,500	497
2016-11-16	489	490	486	490	24,400	490
2016-11-15	485	488	485	486	9,500	486
2016-11-14	490	490	487	487	9,700	487
2016-11-11	493	493	483	486	16,100	486
2016-11-10	485	486	481	484	21,500	484
2016-11-09	485	485	470	470	20,000	470
2016-11-08	483	487	482	487	11,700	487
2016-11-07	488	492	479	483	8,700	483
2016-11-04	486	487	480	480	11,700	480
2016-11-02	486	490	486	488	8,900	488
2016-11-01	489	494	489	494	8,100	494
2016-10-31	500	500	489	493	16,700	493
2016-10-28	494	499	488	499	40,300	499
2016-10-27	490	493	487	489	13,000	489
2016-10-26	485	495	483	494	24,000	494
2016-10-25	479	492	479	492	31,500	492
2016-10-24	488	488	476	486	21,400	486
2016-10-21	487	488	484	487	9,500	487
2016-10-20	482	487	476	486	16,200	486
2016-10-19	483	483	479	483	8,500	483
2016-10-17	473	476	469	472	6,500	472
2016-10-13	474	474	462	469	5,400	469
2016-10-12	478	478	466	469	13,000	469
2016-10-11	474	480	465	472	11,900	472
2016-10-07	462	474	462	474	10,600	474
2016-10-06	471	472	468	469	13,100	469
2016-10-05	471	471	468	469	12,800	469
2016-10-04	469	470	462	469	13,700	469
2016-10-03	466	471	463	466	7,300	466
2016-09-30	466	467	458	461	7,500	461
2016-09-29	468	474	465	468	12,900	468
2016-09-28	472	472	456	468	36,000	468
2016-09-27	460	463	451	463	37,900	463
2016-09-26	460	464	458	460	11,000	460
2016-09-23	466	468	457	462	30,100	462
2016-09-21	449	463	448	461	21,000	461
2016-09-20	445	451	445	448	19,700	448
2016-09-16	451	451	443	446	10,500	446
2016-09-15	446	451	444	444	15,400	444
2016-09-14	447	451	447	447	11,000	447
2016-09-13	456	456	447	447	8,200	447
2016-09-12	450	453	447	448	29,300	448
2016-09-09	455	456	450	451	20,300	451
2016-09-08	454	457	450	456	15,400	456
2016-09-07	452	453	446	453	12,400	453
2016-09-06	455	455	446	451	12,900	451
2016-09-05	455	457	449	450	9,500	450
2016-09-02	445	450	445	449	7,400	449
2016-09-01	445	451	445	447	4,500	447
2016-08-31	442	446	442	446	4,000	446
2016-08-30	445	448	441	441	6,900	441
2016-08-29	443	448	443	446	8,300	446
2016-08-26	447	447	442	443	10,700	443
2016-08-25	442	446	442	443	4,200	443
2016-08-24	447	447	442	444	10,400	444
2016-08-23	441	444	441	442	10,000	442
2016-08-22	441	445	440	442	10,200	442
2016-08-19	441	444	440	441	13,600	441
2016-08-18	445	445	442	442	11,000	442
2016-08-17	446	449	444	445	13,500	445
2016-08-16	460	460	448	448	15,500	448
2016-08-15	458	464	457	457	8,200	457
2016-08-12	460	460	457	458	2,600	458
2016-08-10	462	462	452	454	5,200	454
2016-08-09	465	465	454	462	4,900	462
2016-08-08	454	468	454	467	8,600	467
2016-08-05	460	464	454	454	5,900	454
2016-08-04	455	462	455	458	4,600	458
2016-08-03	455	464	451	452	10,800	452
2016-08-02	460	464	457	457	8,300	457
2016-08-01	482	482	460	471	8,200	471
2016-07-29	484	488	477	482	5,400	482
2016-07-28	488	488	472	487	6,200	487
2016-07-27	482	488	477	487	8,800	487
2016-07-26	484	485	477	478	8,000	478
2016-07-25	484	485	471	485	6,300	485
2016-07-22	486	486	480	485	17,500	485
2016-07-21	479	485	478	485	11,600	485
2016-07-20	479	479	476	479	7,000	479
2016-07-19	478	478	473	477	12,000	477
2016-07-15	475	479	470	471	7,900	471
2016-07-14	474	474	466	467	11,100	467
2016-07-13	470	473	463	468	8,500	468
2016-07-12	457	472	456	459	14,100	459
2016-07-11	452	460	452	457	9,200	457
2016-07-08	460	460	444	444	14,200	444
2016-07-07	452	460	450	452	13,400	452
2016-07-06	456	471	447	451	18,400	451
2016-07-05	457	468	457	464	9,500	464
2016-07-04	467	467	457	461	8,900	461
2016-07-01	460	468	456	463	8,900	463
2016-06-30	459	459	451	454	9,100	454
2016-06-29	451	461	448	451	12,100	451
2016-06-28	446	460	446	447	14,400	447
2016-06-27	460	460	446	457	16,600	457
2016-06-24	479	479	443	444	22,200	444
2016-06-23	466	469	459	468	4,900	468
2016-06-22	461	465	457	463	7,600	463
2016-06-21	460	467	458	465	3,600	465
2016-06-20	448	467	448	462	8,800	462
2016-06-17	448	464	448	448	8,800	448
2016-06-16	462	462	446	447	11,600	447
2016-06-15	450	461	450	454	4,900	454
2016-06-14	463	464	451	453	13,700	453
2016-06-13	476	480	463	463	17,400	463
2016-06-10	495	495	477	478	38,100	478
2016-06-09	481	481	473	479	6,100	479
2016-06-08	484	485	479	481	7,900	481
2016-06-07	477	485	474	484	9,900	484
2016-06-06	466	476	466	475	12,000	475
2016-06-03	472	479	470	474	9,600	474
2016-06-02	476	479	472	473	14,300	473
2016-06-01	483	489	480	485	9,400	485
2016-05-31	485	487	477	483	9,800	483
2016-05-30	485	487	481	486	6,800	486
2016-05-27	489	489	481	486	3,500	486
2016-05-26	490	490	484	485	6,400	485
2016-05-25	485	488	480	488	9,300	488
2016-05-24	487	487	476	485	15,100	485
2016-05-23	482	487	475	487	10,700	487
2016-05-20	483	485	481	485	8,900	485
2016-05-19	482	484	478	483	7,900	483
2016-05-18	481	485	477	482	23,800	482
2016-05-17	481	481	473	481	9,400	481
2016-05-16	481	481	470	477	7,200	477
2016-05-13	484	485	473	481	12,900	481
2016-05-12	479	485	472	484	13,000	484
2016-05-11	480	480	470	479	26,500	479
2016-05-10	451	474	451	467	26,300	467
2016-05-09	443	452	443	451	13,800	451
2016-05-06	436	445	434	443	45,300	443
2016-05-02	447	461	442	445	16,000	445
2016-04-28	463	470	445	448	33,200	448
2016-04-27	462	463	456	461	14,500	461
2016-04-26	461	462	460	462	5,800	462
2016-04-25	463	463	455	462	12,200	462
2016-04-22	464	468	459	465	16,400	465
2016-04-21	467	469	462	467	19,400	467
2016-04-20	461	473	458	460	17,600	460
2016-04-19	456	467	453	459	16,900	459
2016-04-18	447	452	447	450	7,700	450
2016-04-15	458	460	453	455	11,900	455
2016-04-14	455	459	448	459	32,000	459
2016-04-13	457	459	441	450	49,700	450
2016-04-12	435	460	435	452	30,900	452
2016-04-11	438	439	432	434	20,800	434
2016-04-08	431	447	430	436	37,900	436
2016-04-07	434	441	434	436	19,400	436
2016-04-06	445	445	434	438	25,200	438
2016-04-05	456	456	445	445	24,500	445
2016-04-04	459	460	452	457	19,800	457
2016-04-01	461	462	451	454	52,600	454
2016-03-31	467	470	462	462	16,700	462
2016-03-30	469	473	464	467	15,700	467
2016-03-29	472	475	467	469	61,600	469
2016-03-28	485	485	473	476	623,200	476
2016-03-25	482	487	482	485	33,000	485
2016-03-24	487	495	483	483	30,800	483
2016-03-23	485	489	485	486	29,100	486
2016-03-22	479	489	476	488	24,100	488
2016-03-18	474	478	473	478	17,800	478
2016-03-17	478	481	472	477	15,500	477
2016-03-16	478	484	477	477	16,400	477
2016-03-15	483	489	480	486	10,900	486
2016-03-14	483	488	464	485	20,800	485
2016-03-11	474	487	467	482	36,100	482
2016-03-10	476	484	474	480	11,500	480
2016-03-09	469	475	462	472	16,900	472
2016-03-08	471	483	460	462	31,600	462
2016-03-07	479	493	473	476	23,800	476
2016-03-04	463	483	463	479	15,000	479
2016-03-03	458	468	458	465	14,000	465
2016-03-02	459	469	458	460	24,400	460
2016-03-01	449	453	449	453	18,000	453
2016-02-29	452	459	449	449	27,600	449
2016-02-26	447	456	447	451	14,100	451
2016-02-25	446	461	445	446	24,000	446
2016-02-24	450	460	446	447	21,900	447
2016-02-23	451	456	446	446	13,400	446
2016-02-22	446	452	446	450	10,200	450
2016-02-19	447	449	446	446	11,700	446
2016-02-18	455	455	449	451	9,800	451
2016-02-17	445	463	444	446	18,200	446
2016-02-16	442	454	442	442	19,400	442
2016-02-15	452	452	441	442	15,000	442
2016-02-12	462	464	439	439	40,600	439
2016-02-10	475	479	467	467	24,600	467
2016-02-09	475	478	470	472	19,100	472
2016-02-08	470	487	470	480	16,100	480
2016-02-05	469	499	468	474	46,800	474
2016-02-04	505	510	496	506	15,200	506
2016-02-03	500	504	496	501	14,300	501
2016-02-02	506	511	505	506	9,000	506
2016-02-01	510	512	504	512	14,400	512
2016-01-29	500	504	497	504	14,700	504
2016-01-28	494	500	487	500	10,500	500
2016-01-27	491	499	485	495	11,200	495
2016-01-26	500	500	485	486	12,400	486
2016-01-25	494	498	492	496	10,300	496
2016-01-22	490	493	476	492	17,100	492
2016-01-21	480	490	473	473	20,400	473
2016-01-20	484	486	480	480	16,600	480
2016-01-19	500	500	481	481	13,300	481
2016-01-18	484	494	484	486	13,600	486
2016-01-15	497	497	485	486	8,200	486
2016-01-14	491	493	487	487	25,800	487
2016-01-13	497	505	495	497	8,600	497
2016-01-12	496	503	490	490	27,100	490
2016-01-08	500	510	490	495	34,300	495
2016-01-07	508	508	500	500	17,400	500
2016-01-06	509	515	507	508	10,500	508
2016-01-05	509	513	508	509	11,200	509
2016-01-04	516	521	510	511	18,300	511

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