8158 ソーダニッカ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,064	1,080	1,064	1,072	22,300	1,072
2023-12-28	1,065	1,075	1,061	1,071	17,900	1,071
2023-12-27	1,091	1,091	1,070	1,072	34,800	1,072
2023-12-26	1,090	1,107	1,084	1,088	47,300	1,088
2023-12-25	1,100	1,104	1,083	1,087	38,300	1,087
2023-12-22	1,073	1,101	1,073	1,098	94,500	1,098
2023-12-21	1,050	1,070	1,050	1,066	35,700	1,066
2023-12-20	1,044	1,064	1,044	1,061	52,000	1,061
2023-12-19	1,029	1,045	1,026	1,045	37,400	1,045
2023-12-18	1,024	1,025	1,010	1,024	24,400	1,024
2023-12-15	1,032	1,037	1,025	1,033	24,700	1,033
2023-12-14	1,045	1,045	1,026	1,026	30,700	1,026
2023-12-13	1,035	1,044	1,035	1,039	16,200	1,039
2023-12-12	1,038	1,043	1,034	1,039	29,700	1,039
2023-12-11	1,027	1,036	1,026	1,033	27,800	1,033
2023-12-08	1,021	1,028	1,014	1,019	54,200	1,019
2023-12-07	1,044	1,049	1,032	1,035	23,200	1,035
2023-12-06	1,021	1,057	1,021	1,057	46,000	1,057
2023-12-05	1,033	1,043	1,027	1,027	22,300	1,027
2023-12-04	1,048	1,048	1,030	1,038	29,800	1,038
2023-12-01	1,046	1,052	1,036	1,045	40,500	1,045
2023-11-30	1,045	1,045	1,018	1,034	31,200	1,034
2023-11-29	1,030	1,047	1,029	1,039	44,500	1,039
2023-11-28	1,017	1,030	1,012	1,030	43,500	1,030
2023-11-27	1,006	1,015	1,004	1,012	23,800	1,012
2023-11-24	1,014	1,014	1,000	1,006	31,200	1,006
2023-11-22	990	1,008	987	1,008	28,700	1,008
2023-11-21	982	993	976	990	42,900	990
2023-11-20	987	991	973	980	29,200	980
2023-11-17	970	988	970	987	29,300	987
2023-11-16	967	976	961	963	27,400	963
2023-11-15	971	973	963	967	29,400	967
2023-11-14	978	982	963	967	29,200	967
2023-11-13	980	983	965	975	42,200	975
2023-11-10	961	980	953	975	68,200	975
2023-11-09	966	973	955	970	53,300	970
2023-11-08	1,030	1,030	959	966	205,200	966
2023-11-07	1,070	1,083	1,006	1,033	331,800	1,033
2023-11-06	1,054	1,068	1,048	1,066	91,000	1,066
2023-11-02	1,035	1,055	1,027	1,047	70,500	1,047
2023-11-01	1,031	1,036	1,019	1,026	50,300	1,026
2023-10-31	1,011	1,017	977	1,016	83,000	1,016
2023-10-30	1,018	1,022	994	996	389,900	996
2023-10-27	987	1,024	986	1,024	98,600	1,024
2023-10-26	983	989	967	972	73,300	972
2023-10-25	975	993	975	983	80,700	983
2023-10-24	978	983	949	974	101,600	974
2023-10-23	999	999	980	980	60,800	980
2023-10-20	989	998	985	992	59,100	992
2023-10-19	999	1,009	990	995	109,000	995
2023-10-18	1,011	1,033	1,010	1,014	49,900	1,014
2023-10-17	1,008	1,031	1,005	1,011	64,000	1,011
2023-10-16	995	1,015	989	997	51,100	997
2023-10-13	1,038	1,038	1,000	1,002	66,500	1,002
2023-10-12	1,015	1,036	1,012	1,035	72,900	1,035
2023-10-11	1,009	1,019	1,001	1,014	51,800	1,014
2023-10-10	1,016	1,030	1,001	1,017	85,300	1,017
2023-10-06	991	1,004	988	989	38,000	989
2023-10-05	951	989	951	983	109,500	983
2023-10-04	961	979	942	942	179,400	942
2023-10-03	1,021	1,021	980	991	113,300	991
2023-10-02	1,032	1,053	1,019	1,030	57,700	1,030
2023-09-29	1,048	1,058	1,024	1,032	51,200	1,032
2023-09-28	1,057	1,057	1,027	1,035	74,000	1,035
2023-09-27	1,057	1,060	1,034	1,059	95,300	1,059
2023-09-26	1,060	1,069	1,049	1,053	76,700	1,053
2023-09-25	1,094	1,095	1,045	1,050	113,400	1,050
2023-09-22	1,100	1,119	1,094	1,094	119,900	1,094
2023-09-21	1,077	1,112	1,072	1,102	88,400	1,102
2023-09-20	1,097	1,114	1,061	1,071	90,300	1,071
2023-09-19	1,070	1,089	1,070	1,089	63,700	1,089
2023-09-15	1,060	1,079	1,050	1,067	79,100	1,067
2023-09-14	1,059	1,064	1,038	1,038	72,900	1,038
2023-09-13	1,035	1,054	1,032	1,054	90,100	1,054
2023-09-12	1,009	1,028	1,004	1,025	60,600	1,025
2023-09-11	1,007	1,016	996	1,004	43,800	1,004
2023-09-08	985	1,003	984	1,001	82,700	1,001
2023-09-07	990	1,000	982	984	78,100	984
2023-09-06	979	992	978	990	83,900	990
2023-09-05	939	976	933	975	117,200	975
2023-09-04	923	935	923	935	55,700	935
2023-09-01	919	928	913	920	62,200	920
2023-08-31	895	918	893	917	69,400	917
2023-08-30	899	899	893	895	36,800	895
2023-08-29	904	904	895	898	26,600	898
2023-08-28	905	911	898	898	48,700	898
2023-08-25	888	899	886	894	46,800	894
2023-08-24	880	906	879	903	127,800	903
2023-08-23	867	884	865	881	92,500	881
2023-08-22	852	866	852	865	40,300	865
2023-08-21	844	852	844	849	34,600	849
2023-08-18	846	846	839	840	48,900	840
2023-08-17	852	855	840	851	61,100	851
2023-08-16	864	865	851	851	39,500	851
2023-08-15	866	870	864	868	16,300	868
2023-08-14	870	874	865	867	45,800	867
2023-08-10	864	868	855	868	32,600	868
2023-08-09	870	870	858	859	35,900	859
2023-08-08	867	875	861	870	68,700	870
2023-08-07	845	867	845	867	97,900	867
2023-08-04	844	858	840	846	102,100	846
2023-08-03	846	846	831	831	80,100	831
2023-08-02	858	859	850	850	41,400	850
2023-08-01	859	862	857	861	34,200	861
2023-07-31	851	862	851	861	106,600	861
2023-07-28	831	848	827	848	193,100	848
2023-07-27	835	836	829	836	44,000	836
2023-07-26	843	843	834	836	32,800	836
2023-07-25	836	847	835	841	75,900	841
2023-07-24	839	840	832	837	86,400	837
2023-07-21	829	837	828	837	89,800	837
2023-07-20	827	834	827	831	71,900	831
2023-07-19	820	828	820	827	38,700	827
2023-07-18	818	820	813	819	40,000	819
2023-07-14	807	815	805	813	67,700	813
2023-07-13	809	810	802	807	46,300	807
2023-07-12	820	821	809	809	70,500	809
2023-07-11	826	829	819	821	54,700	821
2023-07-10	823	832	823	826	81,600	826
2023-07-07	821	829	817	822	49,200	822
2023-07-06	825	831	824	824	56,300	824
2023-07-05	823	830	820	829	43,900	829
2023-07-04	829	830	822	824	54,500	824
2023-07-03	825	830	825	830	62,000	830
2023-06-30	825	825	815	822	34,900	822
2023-06-29	825	826	818	822	35,600	822
2023-06-28	810	824	809	823	82,200	823
2023-06-27	808	812	802	809	47,300	809
2023-06-26	804	812	798	808	54,700	808
2023-06-23	816	816	801	802	71,400	802
2023-06-22	812	816	805	812	100,400	812
2023-06-21	806	811	802	807	50,800	807
2023-06-20	806	807	802	805	43,500	805
2023-06-19	805	808	795	804	79,200	804
2023-06-16	795	808	792	808	94,500	808
2023-06-15	795	797	790	796	40,800	796
2023-06-14	791	797	790	792	51,000	792
2023-06-13	791	794	788	789	51,300	789
2023-06-12	791	796	786	792	62,300	792
2023-06-09	777	790	777	788	70,900	788
2023-06-08	781	786	776	777	58,000	777
2023-06-07	785	789	779	781	67,200	781
2023-06-06	775	786	771	786	45,500	786
2023-06-05	775	781	775	778	69,900	778
2023-06-02	765	768	761	768	48,100	768
2023-06-01	763	768	756	762	66,100	762
2023-05-31	772	773	763	763	124,600	763
2023-05-30	777	778	771	777	80,300	777
2023-05-29	784	787	777	779	69,200	779
2023-05-26	788	788	782	782	57,500	782
2023-05-25	790	794	783	791	61,100	791
2023-05-24	793	798	791	791	44,100	791
2023-05-23	803	803	791	797	98,600	797
2023-05-22	809	811	805	806	45,600	806
2023-05-19	812	817	807	809	49,000	809
2023-05-18	821	821	806	809	81,600	809
2023-05-17	802	825	794	816	196,500	816
2023-05-16	791	800	786	798	108,900	798
2023-05-15	773	785	772	785	100,700	785
2023-05-12	783	783	768	773	154,400	773
2023-05-11	792	798	770	783	187,100	783
2023-05-10	827	832	787	793	370,000	793
2023-05-09	822	828	820	826	63,300	826
2023-05-08	817	823	817	822	62,500	822
2023-05-02	821	823	815	822	44,700	822
2023-05-01	821	824	815	820	53,000	820
2023-04-28	819	826	817	823	84,100	823
2023-04-27	803	818	803	814	219,700	814
2023-04-26	805	809	798	807	72,000	807
2023-04-25	818	825	808	809	68,700	809
2023-04-24	822	824	816	819	73,600	819
2023-04-21	812	825	808	822	117,400	822
2023-04-20	806	822	806	815	83,900	815
2023-04-19	812	816	806	810	59,000	810
2023-04-18	812	819	808	819	67,900	819
2023-04-17	810	813	804	810	68,300	810
2023-04-14	800	807	796	805	98,900	805
2023-04-13	788	801	785	800	59,300	800
2023-04-12	787	792	785	791	88,800	791
2023-04-11	790	794	783	785	89,900	785
2023-04-10	782	789	778	786	95,000	786
2023-04-07	778	781	775	776	59,300	776
2023-04-06	777	782	775	779	92,500	779
2023-04-05	796	797	780	781	164,000	781
2023-04-04	800	810	798	807	99,700	807
2023-04-03	810	810	795	798	123,600	798
2023-03-31	790	814	790	812	204,400	812
2023-03-30	800	800	775	784	389,800	784
2023-03-29	827	831	821	828	659,000	828
2023-03-28	827	828	822	826	118,600	826
2023-03-27	831	831	820	821	184,100	821
2023-03-24	828	831	823	828	192,600	828
2023-03-23	823	835	823	835	185,100	835
2023-03-22	838	838	827	827	226,700	827
2023-03-20	826	839	825	827	197,500	827
2023-03-17	825	835	817	833	227,700	833
2023-03-16	840	840	823	825	956,900	825
2023-03-15	859	869	852	859	317,200	859
2023-03-14	863	864	842	853	255,700	853
2023-03-13	864	872	858	871	189,600	871
2023-03-10	866	876	866	872	262,400	872
2023-03-09	890	892	868	872	682,100	872
2023-03-08	909	918	904	914	90,900	914
2023-03-07	913	917	909	915	118,200	915
2023-03-06	907	920	900	915	276,900	915
2023-03-03	890	893	881	884	84,100	884
2023-03-02	880	894	877	889	102,300	889
2023-03-01	875	887	873	876	78,900	876
2023-02-28	882	888	873	880	86,500	880
2023-02-27	873	891	870	881	158,000	881
2023-02-24	868	876	861	875	235,000	875
2023-02-22	871	910	860	869	1,157,000	869
2023-02-21	917	917	845	860	1,181,600	860
2023-02-20	755	772	755	767	50,300	767
2023-02-17	755	757	753	754	27,100	754
2023-02-16	755	758	752	756	42,000	756
2023-02-15	760	760	748	750	43,500	750
2023-02-14	752	760	752	757	35,400	757
2023-02-13	751	757	745	749	48,400	749
2023-02-10	755	765	747	755	72,400	755
2023-02-09	759	785	750	765	131,000	765
2023-02-08	741	761	741	761	68,300	761
2023-02-07	753	753	741	744	25,400	744
2023-02-06	739	753	739	750	41,800	750
2023-02-03	737	743	730	731	56,700	731
2023-02-02	754	754	738	741	44,600	741
2023-02-01	750	755	746	752	39,300	752
2023-01-31	737	750	736	745	46,700	745
2023-01-30	737	739	728	734	161,400	734
2023-01-27	730	742	728	740	70,400	740
2023-01-26	722	736	722	733	80,500	733
2023-01-25	723	729	720	724	39,300	724
2023-01-24	723	728	723	723	58,000	723
2023-01-23	719	725	715	724	42,300	724
2023-01-20	710	720	708	717	46,000	717
2023-01-19	701	717	701	713	45,300	713
2023-01-18	706	709	697	706	55,500	706
2023-01-17	700	705	691	704	50,600	704
2023-01-16	695	698	687	697	79,600	697
2023-01-13	696	703	695	698	64,500	698
2023-01-12	705	709	695	696	87,500	696
2023-01-11	700	709	699	700	63,500	700
2023-01-10	705	705	694	700	69,800	700
2023-01-06	697	699	693	696	51,600	696
2023-01-05	710	713	695	697	107,200	697
2023-01-04	715	721	708	710	88,000	710

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