8158 ソーダニッカ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	800	835	799	823	58,900	823
2021-12-29	803	823	787	800	115,600	800
2021-12-28	786	800	786	800	25,100	800
2021-12-27	785	795	784	792	19,800	792
2021-12-24	800	800	783	788	40,600	788
2021-12-23	781	800	770	800	54,900	800
2021-12-22	775	782	761	779	39,800	779
2021-12-21	759	775	756	770	46,300	770
2021-12-20	792	792	750	750	104,500	750
2021-12-17	799	805	790	796	48,500	796
2021-12-16	789	799	789	799	65,100	799
2021-12-15	776	789	766	783	68,000	783
2021-12-14	764	778	763	775	42,500	775
2021-12-13	755	765	753	763	41,600	763
2021-12-10	766	775	744	755	78,500	755
2021-12-09	744	770	739	765	99,300	765
2021-12-08	720	744	717	744	133,100	744
2021-12-07	700	720	700	720	65,400	720
2021-12-06	705	715	698	699	74,300	699
2021-12-03	698	707	690	702	65,600	702
2021-12-02	676	697	675	688	65,200	688
2021-12-01	675	687	670	679	44,600	679
2021-11-30	675	684	673	676	65,700	676
2021-11-29	665	682	665	675	67,200	675
2021-11-26	678	678	657	665	44,300	665
2021-11-25	668	692	668	678	46,800	678
2021-11-24	669	675	664	668	35,200	668
2021-11-22	663	675	660	669	36,500	669
2021-11-19	664	671	660	663	41,500	663
2021-11-18	670	686	664	664	50,000	664
2021-11-17	705	708	670	670	93,900	670
2021-11-16	687	723	685	703	263,600	703
2021-11-15	638	638	618	627	29,900	627
2021-11-12	622	636	622	633	30,800	633
2021-11-11	616	624	614	617	26,600	617
2021-11-10	622	625	609	618	29,000	618
2021-11-09	621	628	621	622	21,500	622
2021-11-08	625	629	621	625	40,900	625
2021-11-05	628	635	616	625	53,300	625
2021-11-04	631	648	631	648	38,700	648
2021-11-02	642	643	625	625	17,500	625
2021-11-01	640	648	638	646	26,600	646
2021-10-29	625	639	625	639	25,100	639
2021-10-28	625	633	621	625	154,400	625
2021-10-27	634	634	625	628	14,800	628
2021-10-26	627	632	625	632	9,800	632
2021-10-25	621	629	621	625	18,400	625
2021-10-22	625	630	624	625	25,600	625
2021-10-21	628	629	621	625	16,300	625
2021-10-20	649	649	626	630	27,600	630
2021-10-19	650	650	645	645	15,700	645
2021-10-18	638	650	632	650	54,400	650
2021-10-15	631	636	631	636	21,900	636
2021-10-14	626	627	622	625	17,800	625
2021-10-13	625	631	624	631	29,700	631
2021-10-12	628	628	624	625	18,000	625
2021-10-11	632	633	625	628	20,000	628
2021-10-08	623	632	617	625	34,400	625
2021-10-07	611	618	610	613	29,800	613
2021-10-06	611	626	611	614	36,000	614
2021-10-05	610	620	607	612	33,700	612
2021-10-04	618	621	608	619	38,800	619
2021-10-01	621	621	608	609	52,500	609
2021-09-30	624	638	611	628	48,800	628
2021-09-29	646	646	617	624	96,300	624
2021-09-28	650	654	646	654	71,500	654
2021-09-27	652	653	645	650	73,500	650
2021-09-24	660	660	647	650	79,400	650
2021-09-22	655	661	647	650	84,600	650
2021-09-21	640	661	633	657	127,900	657
2021-09-17	642	642	631	642	64,800	642
2021-09-16	625	642	621	642	88,300	642
2021-09-15	623	624	615	624	52,300	624
2021-09-14	610	626	608	626	97,400	626
2021-09-13	609	613	605	609	52,900	609
2021-09-10	601	610	601	610	93,100	610
2021-09-09	605	605	599	601	89,300	601
2021-09-08	607	608	598	605	93,000	605
2021-09-07	581	600	580	600	170,200	600
2021-09-06	576	577	575	577	77,000	577
2021-09-03	578	578	574	576	108,300	576
2021-09-02	578	578	575	578	85,200	578
2021-09-01	575	578	574	578	106,800	578
2021-08-31	580	580	576	577	88,600	577
2021-08-30	579	580	575	579	57,400	579
2021-08-27	575	577	568	577	108,300	577
2021-08-26	562	576	562	576	106,400	576
2021-08-25	557	564	556	564	104,200	564
2021-08-24	550	556	548	555	67,700	555
2021-08-23	545	554	542	551	87,700	551
2021-08-20	538	545	535	544	94,000	544
2021-08-19	538	542	536	538	112,500	538
2021-08-18	539	543	535	539	93,100	539
2021-08-17	535	537	534	537	50,500	537
2021-08-16	546	546	532	532	112,000	532
2021-08-13	545	547	542	545	66,100	545
2021-08-12	542	545	538	545	96,600	545
2021-08-11	543	544	539	542	87,700	542
2021-08-10	534	544	532	541	68,200	541
2021-08-06	540	540	531	533	56,800	533
2021-08-05	537	544	537	540	62,200	540
2021-08-04	543	545	535	542	52,800	542
2021-08-03	545	547	541	545	62,500	545
2021-08-02	533	547	532	546	78,600	546
2021-07-30	536	536	526	527	111,300	527
2021-07-29	541	541	535	540	63,300	540
2021-07-28	539	541	534	541	57,100	541
2021-07-27	541	542	535	542	68,700	542
2021-07-26	541	542	535	536	53,000	536
2021-07-21	534	538	533	535	64,200	535
2021-07-20	535	536	531	533	61,200	533
2021-07-19	545	546	536	536	100,000	536
2021-07-16	543	547	543	546	38,700	546
2021-07-15	554	554	543	545	76,500	545
2021-07-14	560	560	551	555	54,200	555
2021-07-13	553	562	552	562	62,700	562
2021-07-12	551	555	547	555	53,600	555
2021-07-09	544	544	538	541	73,400	541
2021-07-08	552	558	546	546	63,500	546
2021-07-07	553	553	550	550	12,300	550
2021-07-06	552	555	552	554	8,000	554
2021-07-05	556	558	552	552	19,700	552
2021-07-02	555	560	549	556	35,500	556
2021-07-01	552	555	549	551	27,700	551
2021-06-30	554	561	550	550	18,100	550
2021-06-29	551	559	550	550	33,700	550
2021-06-28	557	561	552	553	53,300	553
2021-06-25	551	559	547	550	17,700	550
2021-06-24	556	556	545	545	41,900	545
2021-06-23	558	563	557	560	13,700	560
2021-06-22	560	560	553	558	34,200	558
2021-06-21	557	560	549	549	35,100	549
2021-06-18	561	567	558	558	21,700	558
2021-06-17	564	570	561	561	16,300	561
2021-06-16	567	571	563	565	30,000	565
2021-06-15	559	572	559	567	20,600	567
2021-06-14	565	570	557	557	44,200	557
2021-06-11	574	574	565	565	55,700	565
2021-06-10	568	576	567	574	17,400	574
2021-06-09	566	579	566	573	15,900	573
2021-06-08	576	576	565	566	27,900	566
2021-06-07	582	586	575	575	10,400	575
2021-06-04	590	592	581	582	21,000	582
2021-06-03	584	586	583	586	12,100	586
2021-06-02	572	587	570	584	21,800	584
2021-06-01	583	583	575	578	19,500	578
2021-05-31	600	603	580	580	42,500	580
2021-05-28	595	600	591	600	22,100	600
2021-05-27	597	599	587	587	34,700	587
2021-05-26	605	605	595	599	27,000	599
2021-05-25	607	607	602	605	15,900	605
2021-05-24	602	610	602	607	18,400	607
2021-05-21	602	610	602	603	13,600	603
2021-05-20	600	609	600	600	22,800	600
2021-05-19	608	615	599	599	33,000	599
2021-05-18	604	620	604	616	33,700	616
2021-05-17	604	610	601	605	29,300	605
2021-05-14	596	612	596	602	38,800	602
2021-05-13	602	609	594	594	45,300	594
2021-05-12	600	623	599	608	64,600	608
2021-05-11	590	621	590	610	147,400	610
2021-05-10	590	644	580	593	451,900	593
2021-05-07	545	551	544	544	12,100	544
2021-05-06	536	552	536	545	25,400	545
2021-04-30	536	540	535	536	10,300	536
2021-04-28	540	542	536	536	13,600	536
2021-04-27	548	548	540	540	8,200	540
2021-04-26	549	549	545	546	6,200	546
2021-04-23	550	553	548	548	18,600	548
2021-04-22	548	554	547	551	14,200	551
2021-04-21	547	549	543	548	15,100	548
2021-04-20	557	557	549	549	18,600	549
2021-04-19	564	565	562	562	3,600	562
2021-04-16	567	568	564	564	6,700	564
2021-04-15	554	562	554	562	7,200	562
2021-04-14	556	557	552	552	9,000	552
2021-04-13	552	558	552	557	10,400	557
2021-04-12	557	559	551	551	11,600	551
2021-04-09	557	560	553	553	21,300	553
2021-04-08	577	577	555	555	50,800	555
2021-04-07	570	587	570	587	18,800	587
2021-04-06	584	587	570	570	18,800	570
2021-04-05	573	584	569	584	27,400	584
2021-04-02	570	573	565	573	14,600	573
2021-04-01	575	580	563	563	31,200	563
2021-03-31	573	584	573	574	32,500	574
2021-03-30	599	605	578	580	108,600	580
2021-03-29	610	621	595	621	259,200	621
2021-03-26	615	634	605	611	292,400	611
2021-03-25	602	636	602	614	96,300	614
2021-03-24	620	630	595	597	60,400	597
2021-03-23	655	655	627	630	43,300	630
2021-03-22	651	651	626	644	142,800	644
2021-03-19	625	651	619	651	165,100	651
2021-03-18	634	634	622	630	81,600	630
2021-03-17	620	629	611	629	41,300	629
2021-03-16	602	620	602	620	52,700	620
2021-03-15	591	595	588	595	51,300	595
2021-03-12	579	586	572	582	117,600	582
2021-03-11	596	596	571	582	58,700	582
2021-03-10	588	593	585	593	52,400	593
2021-03-09	580	587	576	587	53,900	587
2021-03-08	574	574	567	572	60,100	572
2021-03-05	554	560	551	560	145,200	560
2021-03-04	549	554	546	554	58,200	554
2021-03-03	548	550	544	548	45,400	548
2021-03-02	546	547	539	547	52,900	547
2021-03-01	541	544	538	544	34,500	544
2021-02-26	536	538	533	533	86,700	533
2021-02-25	540	541	537	539	31,300	539
2021-02-24	539	539	533	539	18,200	539
2021-02-22	538	541	537	541	20,400	541
2021-02-19	534	538	533	534	22,400	534
2021-02-18	538	539	532	539	27,100	539
2021-02-17	537	538	535	536	7,700	536
2021-02-16	540	540	535	539	13,800	539
2021-02-15	538	541	534	541	17,200	541
2021-02-12	540	540	533	535	26,400	535
2021-02-10	536	540	533	540	14,500	540
2021-02-09	540	540	533	534	27,400	534
2021-02-08	535	540	532	540	30,700	540
2021-02-05	532	533	528	533	36,900	533
2021-02-04	527	529	525	527	14,100	527
2021-02-03	527	528	525	527	13,100	527
2021-02-02	524	524	520	524	21,100	524
2021-02-01	523	524	520	522	18,100	522
2021-01-29	531	531	523	523	45,800	523
2021-01-28	532	545	528	529	131,400	529
2021-01-27	534	545	530	532	30,700	532
2021-01-26	528	535	528	535	14,900	535
2021-01-25	533	534	526	528	45,700	528
2021-01-22	531	535	528	535	31,400	535
2021-01-21	530	534	527	534	19,200	534
2021-01-20	538	538	525	525	35,400	525
2021-01-19	540	541	537	537	9,000	537
2021-01-18	540	543	539	540	6,000	540
2021-01-15	548	548	539	539	11,000	539
2021-01-14	547	550	546	549	12,200	549
2021-01-13	541	552	540	552	13,000	552
2021-01-12	540	544	538	543	15,400	543
2021-01-08	538	544	537	543	24,100	543
2021-01-07	535	541	534	540	20,900	540
2021-01-06	532	533	527	531	16,200	531
2021-01-05	532	536	532	532	8,600	532
2021-01-04	550	550	530	531	19,900	531

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31