日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソディック(6143)の株価時系列情報

ソディック(6143)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 2,030 2,060 2,000 2,060 18,000
1986/12/26 2,030 2,050 2,030 2,050 72,000
1986/12/25 2,010 2,050 2,000 2,020 25,000
1986/12/24 2,060 2,060 2,020 2,050 13,000
1986/12/23 2,050 2,050 2,050 2,050 24,000
1986/12/22 2,100 2,140 2,080 2,100 47,000
1986/12/19 2,050 2,080 2,050 2,080 7,000
1986/12/18 2,080 2,080 2,050 2,080 7,000
1986/12/17 2,100 2,100 2,090 2,100 22,000
1986/12/16 2,130 2,150 2,100 2,100 38,000
1986/12/15 2,150 2,150 2,100 2,130 34,000
1986/12/12 2,110 2,200 2,100 2,110 50,000
1986/12/11 2,100 2,120 2,100 2,100 23,000
1986/12/10 2,100 2,100 2,100 2,100 13,000
1986/12/09 2,110 2,110 2,100 2,100 32,000
1986/12/08 2,100 2,100 2,090 2,090 11,000
1986/12/06 2,100 2,110 2,100 2,100 11,000
1986/12/05 2,150 2,150 2,150 2,150 7,000
1986/12/04 2,080 2,200 2,060 2,200 29,000
1986/12/03 2,100 2,130 2,020 2,020 67,000
1986/12/02 2,190 2,190 2,130 2,130 14,000
1986/12/01 2,200 2,200 2,190 2,190 2,000
1986/11/29 2,210 2,250 2,200 2,200 4,000
1986/11/28 2,260 2,260 2,250 2,250 69,000
1986/11/27 2,290 2,290 2,250 2,250 15,000
1986/11/26 2,330 2,330 2,270 2,300 191,000
1986/11/25 2,290 2,330 2,280 2,330 84,000
1986/11/22 2,200 2,250 2,190 2,250 28,000
1986/11/21 2,100 2,150 2,100 2,130 64,000
1986/11/20 2,010 2,100 2,010 2,100 113,000
1986/11/19 2,050 2,050 2,010 2,010 7,000
1986/11/18 2,000 2,050 2,000 2,050 18,000
1986/11/17 2,050 2,060 2,000 2,000 7,000
1986/11/13 1,960 2,070 1,960 2,050 14,000
1986/11/12 2,000 2,000 1,950 1,950 13,000
1986/11/11 2,010 2,010 1,910 1,910 13,000
1986/11/10 2,010 2,010 2,000 2,000 6,000
1986/11/07 2,000 2,000 2,000 2,000 8,000
1986/11/06 2,050 2,050 2,000 2,000 6,000
1986/11/05 2,050 2,070 2,030 2,030 10,000
1986/11/04 2,060 2,100 2,010 2,030 29,000
1986/10/31 1,980 2,010 1,980 2,010 10,000
1986/10/30 1,990 2,000 1,980 2,000 18,000
1986/10/29 2,040 2,050 2,010 2,010 45,000
1986/10/28 2,050 2,050 2,050 2,050 3,000
1986/10/27 2,050 2,050 2,050 2,050 4,000
1986/10/25 2,080 2,080 2,080 2,080 3,000
1986/10/24 2,080 2,100 2,080 2,080 36,000
1986/10/23 1,920 2,000 1,920 2,000 56,000
1986/10/22 1,950 1,950 1,910 1,910 14,000
1986/10/21 1,920 1,920 1,840 1,870 17,000
1986/10/20 1,980 1,990 1,900 1,900 20,000
1986/10/17 1,960 1,990 1,960 1,960 12,000
1986/10/16 1,950 1,990 1,950 1,990 16,000
1986/10/15 1,950 1,950 1,950 1,950 10,000
1986/10/14 1,950 1,950 1,910 1,910 7,000
1986/10/07 1,920 1,920 1,910 1,910 3,000
1986/10/06 1,920 1,920 1,920 1,920 2,000
1986/10/04 1,950 1,950 1,900 1,900 18,000
1986/10/03 1,940 1,950 1,940 1,950 4,000
1986/10/02 1,960 1,970 1,950 1,950 12,000
1986/10/01 2,000 2,000 1,960 1,970 11,000
1986/09/30 1,930 2,060 1,930 2,060 10,000
1986/09/29 1,920 1,930 1,900 1,930 10,000
1986/09/27 1,900 1,900 1,900 1,900 7,000
1986/09/26 1,900 1,910 1,900 1,910 2,000
1986/09/26 1 -> 1.25 分割
1986/09/25 2,440 2,460 2,390 2,390 59,000
1986/09/24 2,460 2,480 2,420 2,440 39,000
1986/09/22 2,480 2,500 2,450 2,450 28,000
1986/09/19 2,500 2,500 2,450 2,450 48,000
1986/09/18 2,500 2,530 2,470 2,530 35,000
1986/09/17 2,470 2,510 2,460 2,510 39,000
1986/09/16 2,500 2,500 2,460 2,470 6,000
1986/09/12 2,500 2,500 2,460 2,460 13,000
1986/09/11 2,530 2,530 2,480 2,480 8,000
1986/09/10 2,450 2,530 2,440 2,530 7,000
1986/09/09 2,510 2,550 2,460 2,460 13,000
1986/09/08 2,480 2,480 2,460 2,480 4,000
1986/09/06 2,560 2,580 2,480 2,480 20,000
1986/09/05 2,580 2,580 2,560 2,560 10,000
1986/09/04 2,500 2,540 2,500 2,540 12,000
1986/09/03 2,510 2,530 2,500 2,530 15,000
1986/09/02 2,600 2,600 2,480 2,500 23,000
1986/09/01 2,640 2,650 2,600 2,600 49,000
1986/08/30 2,520 2,650 2,520 2,650 25,000
1986/08/29 2,500 2,540 2,500 2,540 84,000
1986/08/28 2,450 2,470 2,450 2,460 52,000
1986/08/26 2,250 2,300 2,250 2,300 18,000
1986/08/25 2,200 2,250 2,200 2,240 36,000
1986/08/23 2,180 2,200 2,180 2,200 15,000
1986/08/22 2,180 2,190 2,180 2,180 14,000
1986/08/21 2,240 2,240 2,180 2,180 15,000
1986/08/20 2,210 2,240 2,210 2,220 26,000
1986/08/19 2,270 2,270 2,200 2,200 20,000
1986/08/18 2,270 2,270 2,270 2,270 10,000
1986/08/15 2,270 2,280 2,270 2,270 12,000
1986/08/14 2,310 2,310 2,270 2,270 52,000
1986/08/13 2,360 2,360 2,310 2,310 27,000
1986/08/12 2,350 2,360 2,340 2,350 10,000
1986/08/11 2,350 2,350 2,350 2,350 2,000
1986/08/08 2,350 2,350 2,330 2,330 109,000
1986/08/07 2,340 2,380 2,300 2,380 16,000
1986/08/06 2,380 2,380 2,350 2,350 2,000
1986/08/05 2,390 2,390 2,350 2,350 8,000
1986/08/04 2,320 2,400 2,320 2,400 5,000
1986/08/02 2,280 2,300 2,280 2,300 9,000
1986/08/01 2,330 2,330 2,300 2,300 9,000
1986/07/31 2,310 2,310 2,300 2,300 22,000
1986/07/30 2,320 2,320 2,310 2,320 15,000
1986/07/29 2,310 2,310 2,300 2,310 28,000
1986/07/28 2,310 2,380 2,310 2,330 7,000
1986/07/26 2,400 2,400 2,350 2,350 14,000
1986/07/25 2,330 2,380 2,330 2,380 6,000
1986/07/24 2,360 2,380 2,320 2,380 5,000
1986/07/23 2,370 2,370 2,320 2,320 3,000
1986/07/22 2,370 2,370 2,300 2,300 25,000
1986/07/21 2,400 2,400 2,340 2,340 16,000
1986/07/19 2,400 2,400 2,380 2,380 3,000
1986/07/18 2,380 2,400 2,350 2,350 15,000
1986/07/17 2,420 2,420 2,390 2,390 15,000
1986/07/16 2,410 2,430 2,400 2,420 7,000
1986/07/15 2,460 2,500 2,400 2,400 41,000
1986/07/14 2,380 2,430 2,380 2,430 80,000
1986/07/11 2,350 2,350 2,340 2,340 7,000
1986/07/10 2,350 2,360 2,340 2,340 16,000
1986/07/09 2,380 2,390 2,330 2,330 40,000
1986/07/08 2,400 2,400 2,370 2,380 17,000
1986/07/07 2,370 2,400 2,360 2,380 41,000
1986/07/05 2,340 2,380 2,340 2,380 8,000
1986/07/04 2,390 2,390 2,330 2,330 53,000
1986/07/03 2,400 2,400 2,360 2,400 56,000
1986/07/02 2,410 2,410 2,400 2,410 6,000
1986/07/01 2,440 2,440 2,400 2,400 10,000
1986/06/30 2,370 2,370 2,370 2,370 4,000
1986/06/28 2,400 2,450 2,360 2,360 17,000
1986/06/27 2,400 2,430 2,360 2,390 39,000
1986/06/26 2,400 2,440 2,360 2,440 21,000
1986/06/25 2,480 2,480 2,450 2,480 18,000
1986/06/24 2,500 2,500 2,480 2,480 14,000
1986/06/23 2,530 2,550 2,530 2,530 11,000
1986/06/21 2,470 2,470 2,450 2,450 8,000
1986/06/20 2,500 2,500 2,470 2,470 8,000
1986/06/19 2,490 2,500 2,460 2,460 6,000
1986/06/18 2,500 2,500 2,450 2,480 14,000
1986/06/17 2,500 2,520 2,460 2,460 21,000
1986/06/16 2,510 2,510 2,480 2,480 13,000
1986/06/13 2,520 2,590 2,500 2,500 23,000
1986/06/12 2,530 2,550 2,500 2,500 28,000
1986/06/11 2,580 2,580 2,530 2,540 109,000
1986/06/10 2,570 2,600 2,550 2,600 180,000
1986/06/09 2,590 2,600 2,570 2,600 16,000
1986/06/07 2,560 2,600 2,530 2,600 24,000
1986/06/06 2,590 2,650 2,560 2,600 118,000
1986/06/05 2,520 2,580 2,520 2,580 60,000
1986/06/04 2,480 2,530 2,480 2,520 41,000
1986/06/03 2,500 2,530 2,480 2,480 55,000
1986/06/02 2,450 2,540 2,450 2,540 42,000
1986/05/31 2,470 2,470 2,450 2,460 19,000
1986/05/30 2,500 2,500 2,470 2,470 24,000
1986/05/29 2,500 2,530 2,480 2,500 91,000
1986/05/28 2,540 2,540 2,450 2,500 652,000
1986/05/27 2,500 2,500 2,440 2,500 30,000
1986/05/26 2,400 2,550 2,400 2,550 58,000
1986/05/24 2,440 2,450 2,430 2,440 6,000
1986/05/23 2,450 2,450 2,320 2,400 35,000
1986/05/22 2,480 2,500 2,470 2,470 12,000
1986/05/21 2,460 2,500 2,420 2,500 76,000
1986/05/20 2,480 2,510 2,450 2,500 147,000
1986/05/19 2,400 2,510 2,400 2,510 45,000
1986/05/17 2,400 2,400 2,400 2,400 7,000
1986/05/16 2,350 2,350 2,300 2,300 144,000
1986/05/15 2,380 2,390 2,350 2,360 29,000
1986/05/14 2,310 2,450 2,310 2,440 25,000
1986/05/13 2,330 2,350 2,300 2,300 35,000
1986/05/12 2,380 2,380 2,300 2,310 29,000
1986/05/09 2,420 2,430 2,380 2,390 41,000
1986/05/08 2,470 2,470 2,380 2,380 32,000
1986/05/07 2,490 2,490 2,410 2,470 47,000
1986/05/06 2,550 2,550 2,470 2,530 89,000
1986/05/02 2,570 2,590 2,540 2,540 224,000
1986/05/01 2,550 2,580 2,510 2,570 231,000
1986/04/30 2,440 2,600 2,400 2,570 478,000
1986/04/28 2,350 2,420 2,350 2,420 103,000
1986/04/26 2,300 2,400 2,300 2,350 649,000
1986/04/25 2,250 2,300 2,250 2,250 37,000
1986/04/24 2,300 2,300 2,210 2,210 57,000
1986/04/23 2,330 2,370 2,300 2,300 34,000
1986/04/22 2,390 2,400 2,320 2,350 104,000
1986/04/21 2,300 2,350 2,260 2,350 37,000
1986/04/19 2,280 2,300 2,260 2,280 27,000
1986/04/18 2,420 2,430 2,310 2,310 105,000
1986/04/17 2,450 2,490 2,400 2,420 241,000
1986/04/16 2,350 2,490 2,300 2,420 280,000
1986/04/15 2,260 2,410 2,260 2,370 315,000
1986/04/14 2,230 2,300 2,170 2,300 127,000
1986/04/11 2,160 2,210 2,150 2,200 89,000
1986/04/10 2,320 2,350 2,150 2,150 165,000
1986/04/09 2,100 2,250 2,100 2,250 307,000
1986/04/08 1,990 2,040 1,980 2,040 37,000
1986/04/07 2,000 2,000 2,000 2,000 8,000
1986/04/04 1,900 1,900 1,850 1,850 7,000
1986/04/02 1,890 1,890 1,890 1,890 6,000
1986/04/01 2,000 2,000 1,970 1,970 17,000
1986/03/31 2,010 2,040 2,010 2,030 105,000
1986/03/28 1,910 1,940 1,870 1,940 11,000
1986/03/27 1,850 1,880 1,830 1,880 94,000
1986/03/26 1,770 1,840 1,770 1,830 27,000
1986/03/25 1,760 1,780 1,690 1,770 42,000
1986/03/24 1,830 1,830 1,700 1,750 52,000
1986/03/22 1,950 1,950 1,860 1,860 34,000
1986/03/20 1,990 2,000 1,920 1,950 41,000
1986/03/19 2,000 2,020 1,990 2,000 21,000
1986/03/18 1,990 2,000 1,970 2,000 40,000
1986/03/17 2,030 2,040 2,000 2,000 20,000
1986/03/15 2,000 2,050 2,000 2,030 32,000
1986/03/14 1,980 2,010 1,950 2,000 56,000
1986/03/13 2,040 2,080 1,980 2,080 58,000
1986/03/12 2,130 2,140 2,000 2,000 48,000
1986/03/11 2,060 2,120 2,040 2,120 66,000
1986/03/10 2,180 2,180 2,100 2,100 34,000
1986/03/07 2,180 2,180 2,120 2,170 61,000
1986/03/06 2,110 2,170 2,100 2,100 53,000
1986/03/05 2,200 2,230 2,120 2,190 94,000
1986/03/04 2,160 2,240 2,150 2,210 98,000
1986/03/03 2,200 2,290 2,150 2,150 81,000
1986/03/01 2,100 2,230 2,060 2,230 55,000
1986/02/28 2,300 2,300 2,160 2,160 200,000
1986/02/27 2,300 2,350 2,220 2,290 340,000
1986/02/26 2,100 2,390 2,090 2,360 1,779,000
1986/02/25 1,990 2,040 1,960 2,030 242,000
1986/02/24 2,180 2,180 1,890 2,030 1,516,000
1986/02/22 2,100 2,100 2,100 2,100 498,000
1986/02/21 1,800 1,800 1,800 1,800 503,000
1986/02/20 1,500 1,500 1,500 1,500 2,446,001

このページの先頭へ