8158 ソーダニッカ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	730	731	714	715	102,000	715
2022-12-29	711	733	705	725	128,200	725
2022-12-28	709	717	700	717	105,400	717
2022-12-27	702	710	691	710	138,200	710
2022-12-26	682	700	682	700	141,800	700
2022-12-23	679	682	670	682	102,400	682
2022-12-22	668	690	667	682	209,900	682
2022-12-21	680	680	664	665	266,300	665
2022-12-20	665	684	657	668	1,158,500	668
2022-12-19	618	629	617	629	31,300	629
2022-12-16	623	626	618	618	40,400	618
2022-12-15	624	630	623	629	29,700	629
2022-12-14	616	624	615	623	57,800	623
2022-12-13	610	616	610	612	25,000	612
2022-12-12	611	615	607	608	27,500	608
2022-12-09	607	610	606	609	25,000	609
2022-12-08	603	607	597	604	32,400	604
2022-12-07	591	605	591	601	46,300	601
2022-12-06	595	597	590	593	29,800	593
2022-12-05	603	603	596	597	24,700	597
2022-12-02	595	601	590	599	61,900	599
2022-12-01	604	604	594	596	73,700	596
2022-11-30	606	606	599	599	74,300	599
2022-11-29	608	610	602	607	80,400	607
2022-11-28	620	620	610	613	65,300	613
2022-11-25	620	621	615	616	55,500	616
2022-11-24	620	623	618	623	58,400	623
2022-11-22	616	620	616	620	38,800	620
2022-11-21	612	616	610	615	21,000	615
2022-11-18	616	618	612	612	20,300	612
2022-11-17	611	615	609	613	44,800	613
2022-11-16	614	621	607	611	64,400	611
2022-11-15	614	618	611	612	27,300	612
2022-11-14	616	619	610	610	44,500	610
2022-11-11	629	629	612	615	58,000	615
2022-11-10	624	624	613	619	50,300	619
2022-11-09	625	628	617	628	68,700	628
2022-11-08	624	629	617	620	98,100	620
2022-11-07	640	640	613	625	208,700	625
2022-11-04	582	645	580	614	369,200	614
2022-11-02	571	582	570	577	61,700	577
2022-11-01	568	569	563	569	35,800	569
2022-10-31	562	568	560	566	54,200	566
2022-10-28	563	566	557	558	225,000	558
2022-10-27	570	570	561	564	58,500	564
2022-10-26	570	577	567	570	50,000	570
2022-10-25	561	573	561	570	60,800	570
2022-10-24	568	568	558	561	55,800	561
2022-10-21	570	570	562	562	66,300	562
2022-10-20	562	569	560	569	77,900	569
2022-10-19	567	569	560	569	63,400	569
2022-10-18	564	569	560	565	72,100	565
2022-10-17	563	564	557	560	81,200	560
2022-10-14	563	571	562	567	72,300	567
2022-10-13	576	576	560	561	129,800	561
2022-10-12	580	580	571	579	80,400	579
2022-10-11	600	601	581	581	104,700	581
2022-10-07	603	612	603	611	21,800	611
2022-10-06	609	615	606	607	39,600	607
2022-10-05	613	620	605	609	35,400	609
2022-10-04	605	614	603	613	68,700	613
2022-10-03	586	597	585	597	27,900	597
2022-09-30	593	594	586	590	29,900	590
2022-09-29	598	598	583	593	51,700	593
2022-09-28	589	598	582	596	59,300	596
2022-09-27	594	596	587	589	46,600	589
2022-09-26	603	603	594	594	55,500	594
2022-09-22	605	610	604	604	29,300	604
2022-09-21	615	615	607	608	24,600	608
2022-09-20	611	620	611	615	42,100	615
2022-09-16	607	612	602	602	52,600	602
2022-09-15	607	608	603	608	18,600	608
2022-09-14	606	609	602	606	49,400	606
2022-09-13	615	616	611	614	39,600	614
2022-09-12	608	610	603	608	16,600	608
2022-09-09	604	608	603	607	30,500	607
2022-09-08	599	604	598	604	20,400	604
2022-09-07	608	608	593	595	69,100	595
2022-09-06	605	611	603	610	30,400	610
2022-09-05	600	604	597	603	19,200	603
2022-09-02	611	611	598	602	35,600	602
2022-09-01	608	610	603	604	47,900	604
2022-08-31	611	613	607	613	30,100	613
2022-08-30	613	618	611	618	28,600	618
2022-08-29	608	615	601	611	47,300	611
2022-08-26	621	622	613	616	34,500	616
2022-08-25	615	622	614	621	33,700	621
2022-08-24	610	615	606	614	70,900	614
2022-08-23	605	606	598	601	86,900	601
2022-08-22	594	612	591	604	128,800	604
2022-08-19	606	606	595	595	18,600	595
2022-08-18	601	603	595	601	27,100	601
2022-08-17	601	610	601	605	38,600	605
2022-08-16	598	602	594	599	21,400	599
2022-08-15	603	603	595	598	30,900	598
2022-08-12	596	602	595	600	33,100	600
2022-08-10	582	594	576	591	48,500	591
2022-08-09	590	594	582	582	30,700	582
2022-08-08	595	595	587	589	28,100	589
2022-08-05	586	601	585	595	72,100	595
2022-08-04	587	587	576	586	137,900	586
2022-08-03	579	593	574	593	62,500	593
2022-08-02	577	577	572	572	37,500	572
2022-08-01	578	579	575	579	28,400	579
2022-07-29	577	577	570	574	30,600	574
2022-07-28	580	580	572	573	62,700	573
2022-07-27	580	582	578	578	26,300	578
2022-07-26	584	585	580	580	23,500	580
2022-07-25	581	583	577	580	33,300	580
2022-07-22	583	583	576	580	47,900	580
2022-07-21	581	582	577	580	31,800	580
2022-07-20	577	582	575	579	38,200	579
2022-07-19	574	574	569	570	15,200	570
2022-07-15	568	571	563	567	31,500	567
2022-07-14	567	569	565	567	70,700	567
2022-07-13	567	572	567	568	20,600	568
2022-07-12	576	576	567	567	43,700	567
2022-07-11	573	584	573	579	49,800	579
2022-07-08	571	579	567	567	37,100	567
2022-07-07	580	580	569	572	30,100	572
2022-07-06	577	586	573	579	78,700	579
2022-07-05	574	577	570	574	24,800	574
2022-07-04	571	577	568	574	33,800	574
2022-07-01	573	578	566	571	56,500	571
2022-06-30	577	578	568	573	119,400	573
2022-06-29	600	601	571	571	194,500	571
2022-06-28	600	611	598	604	50,400	604
2022-06-27	583	593	581	590	27,200	590
2022-06-24	579	583	571	581	46,000	581
2022-06-23	580	587	577	579	42,200	579
2022-06-22	600	600	580	580	21,500	580
2022-06-21	588	600	588	597	27,500	597
2022-06-20	587	589	576	584	32,600	584
2022-06-17	595	595	586	586	32,000	586
2022-06-16	607	607	597	601	25,500	601
2022-06-15	606	606	600	600	22,000	600
2022-06-14	603	610	601	608	19,800	608
2022-06-13	620	620	607	613	26,800	613
2022-06-10	626	634	621	621	30,300	621
2022-06-09	633	639	630	639	17,500	639
2022-06-08	629	637	627	634	31,100	634
2022-06-07	622	625	618	624	28,500	624
2022-06-06	624	624	617	624	25,800	624
2022-06-03	634	634	621	623	29,000	623
2022-06-02	622	627	619	627	22,400	627
2022-06-01	624	627	620	627	32,700	627
2022-05-31	614	632	614	630	43,200	630
2022-05-30	628	633	605	605	99,200	605
2022-05-27	629	632	621	627	22,500	627
2022-05-26	614	627	614	619	20,500	619
2022-05-25	616	621	611	614	20,300	614
2022-05-24	626	626	608	615	21,500	615
2022-05-23	621	627	616	626	20,900	626
2022-05-20	605	613	602	613	25,300	613
2022-05-19	603	611	601	605	17,800	605
2022-05-18	614	615	607	615	18,800	615
2022-05-17	612	613	605	612	21,700	612
2022-05-16	623	623	601	602	35,800	602
2022-05-13	591	617	589	613	38,700	613
2022-05-12	609	612	585	586	71,100	586
2022-05-11	630	638	619	619	45,200	619
2022-05-10	652	652	634	638	60,400	638
2022-05-09	664	664	651	653	31,200	653
2022-05-06	661	667	658	661	17,500	661
2022-05-02	670	670	658	665	21,500	665
2022-04-28	653	671	653	669	36,300	669
2022-04-27	659	664	645	649	115,400	649
2022-04-26	662	671	658	669	23,700	669
2022-04-25	658	665	655	660	19,600	660
2022-04-22	663	670	658	668	35,600	668
2022-04-21	670	673	661	668	40,200	668
2022-04-20	670	677	666	668	25,100	668
2022-04-19	666	675	666	668	25,000	668
2022-04-18	666	671	660	667	27,900	667
2022-04-15	672	674	664	670	33,700	670
2022-04-14	675	682	670	682	45,700	682
2022-04-13	670	678	663	674	44,300	674
2022-04-12	669	672	661	668	32,800	668
2022-04-11	666	673	660	673	35,700	673
2022-04-08	668	675	663	674	57,300	674
2022-04-07	671	671	660	671	37,700	671
2022-04-06	680	680	659	670	50,000	670
2022-04-05	674	680	671	680	60,000	680
2022-04-04	675	675	657	664	39,600	664
2022-04-01	646	670	638	670	57,700	670
2022-03-31	660	665	646	646	52,000	646
2022-03-30	661	670	660	668	75,700	668
2022-03-29	670	680	670	680	197,000	680
2022-03-28	676	680	669	670	116,500	670
2022-03-25	680	681	670	674	233,400	674
2022-03-24	665	679	663	678	98,500	678
2022-03-23	667	676	666	668	135,200	668
2022-03-22	678	690	665	668	175,200	668
2022-03-18	655	678	655	678	199,600	678
2022-03-17	649	657	645	651	122,400	651
2022-03-16	638	654	632	649	92,000	649
2022-03-15	646	651	635	638	77,900	638
2022-03-14	649	658	646	646	112,300	646
2022-03-11	658	666	647	647	134,600	647
2022-03-10	669	685	666	677	83,700	677
2022-03-09	658	677	653	657	58,400	657
2022-03-08	670	671	651	657	72,900	657
2022-03-07	700	700	665	676	82,900	676
2022-03-04	713	733	712	715	113,700	715
2022-03-03	714	731	711	713	88,500	713
2022-03-02	709	732	704	714	87,800	714
2022-03-01	730	734	719	723	113,200	723
2022-02-28	722	739	704	730	104,200	730
2022-02-25	748	755	720	723	88,800	723
2022-02-24	730	749	717	740	127,400	740
2022-02-22	770	770	731	738	80,300	738
2022-02-21	798	798	773	777	71,400	777
2022-02-18	839	840	806	813	122,800	813
2022-02-17	888	888	847	853	92,800	853
2022-02-16	890	895	887	888	50,400	888
2022-02-15	897	899	884	886	66,200	886
2022-02-14	900	900	883	888	78,300	888
2022-02-10	917	924	896	918	72,500	918
2022-02-09	878	916	878	908	65,100	908
2022-02-08	896	899	866	875	82,200	875
2022-02-07	896	913	888	889	77,100	889
2022-02-04	878	902	874	896	67,500	896
2022-02-03	880	887	866	878	57,300	878
2022-02-02	854	885	853	881	75,200	881
2022-02-01	840	853	836	848	58,300	848
2022-01-31	824	837	824	834	20,500	834
2022-01-28	802	824	802	824	33,800	824
2022-01-27	815	816	790	795	72,200	795
2022-01-26	820	824	805	815	46,100	815
2022-01-25	823	825	812	820	39,100	820
2022-01-24	819	826	815	825	36,500	825
2022-01-21	813	824	806	820	38,400	820
2022-01-20	794	821	794	815	32,400	815
2022-01-19	801	808	794	794	46,100	794
2022-01-18	811	812	803	808	29,300	808
2022-01-17	820	826	811	811	23,200	811
2022-01-14	830	830	814	816	38,200	816
2022-01-13	829	840	820	830	35,700	830
2022-01-12	828	831	815	820	72,300	820
2022-01-11	809	820	809	815	28,700	815
2022-01-07	807	814	798	809	28,800	809
2022-01-06	807	816	801	801	27,700	801
2022-01-05	816	825	806	813	42,000	813
2022-01-04	823	829	807	816	41,300	816

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