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
1988/12/28 1,900 1,940 1,900 1,900 10,000
1988/12/27 1,900 1,950 1,900 1,900 29,000
1988/12/26 1,900 1,930 1,900 1,930 21,000
1988/12/24 1,900 1,910 1,890 1,910 5,000
1988/12/23 1,900 1,940 1,880 1,880 34,000
1988/12/22 1,880 1,900 1,880 1,900 5,000
1988/12/21 1,900 1,930 1,880 1,880 26,000
1988/12/20 1,880 1,950 1,880 1,900 42,000
1988/12/19 1,810 1,860 1,810 1,860 12,000
1988/12/16 1,800 1,800 1,800 1,800 28,000
1988/12/15 1,830 1,860 1,800 1,800 9,000
1988/12/14 1,820 1,870 1,810 1,860 39,000
1988/12/13 1,790 1,800 1,790 1,800 13,000
1988/12/12 1,790 1,790 1,790 1,790 9,000
1988/12/09 1,780 1,790 1,780 1,790 3,000
1988/12/08 1,820 1,820 1,800 1,800 8,000
1988/12/07 1,820 1,820 1,800 1,800 43,000
1988/12/06 1,800 1,800 1,790 1,790 10,000
1988/12/05 1,800 1,800 1,790 1,800 31,000
1988/12/03 1,790 1,820 1,790 1,820 27,000
1988/12/02 1,770 1,770 1,720 1,760 19,000
1988/12/01 1,800 1,800 1,760 1,760 11,000
1988/11/30 1,760 1,790 1,750 1,770 42,000
1988/11/29 1,710 1,770 1,710 1,750 35,000
1988/11/28 1,730 1,730 1,730 1,730 4,000
1988/11/26 1,640 1,670 1,620 1,620 32,000
1988/11/25 1,650 1,670 1,630 1,670 32,000
1988/11/24 1,660 1,660 1,640 1,640 22,000
1988/11/22 1,680 1,680 1,650 1,660 13,000
1988/11/21 1,650 1,680 1,650 1,680 13,000
1988/11/18 1,700 1,700 1,620 1,700 34,000
1988/11/17 1,680 1,740 1,680 1,740 30,000
1988/11/16 1,580 1,730 1,580 1,730 33,000
1988/11/15 1,600 1,620 1,580 1,600 38,000
1988/11/14 1,570 1,590 1,570 1,580 15,000
1988/11/11 1,570 1,590 1,570 1,590 10,000
1988/11/10 1,610 1,650 1,590 1,600 19,000
1988/11/09 1,640 1,650 1,600 1,600 13,000
1988/11/08 1,560 1,640 1,550 1,620 24,000
1988/11/05 1,600 1,640 1,600 1,640 5,000
1988/11/04 1,630 1,650 1,600 1,600 19,000
1988/11/02 1,640 1,650 1,630 1,650 20,000
1988/11/01 1,630 1,670 1,600 1,630 21,000
1988/10/31 1,560 1,590 1,560 1,570 61,000
1988/10/29 1,590 1,600 1,550 1,550 41,000
1988/10/28 1,630 1,630 1,600 1,600 60,000
1988/10/27 1,650 1,650 1,640 1,640 7,000
1988/10/26 1,650 1,670 1,650 1,650 123,000
1988/10/25 1,650 1,680 1,650 1,680 110,000
1988/10/24 1,670 1,670 1,670 1,670 7,000
1988/10/22 1,720 1,730 1,720 1,720 6,000
1988/10/21 1,820 1,820 1,750 1,750 18,000
1988/10/20 1,790 1,790 1,780 1,790 10,000
1988/10/18 1,870 1,870 1,870 1,870 1,000
1988/10/17 1,890 1,890 1,890 1,890 1,000
1988/10/14 1,870 1,890 1,860 1,870 24,000
1988/10/13 1,730 1,830 1,730 1,830 98,000
1988/10/12 1,760 1,780 1,730 1,730 95,000
1988/10/11 1,700 1,730 1,700 1,730 3,000
1988/10/07 1,650 1,650 1,650 1,650 13,000
1988/10/06 1,620 1,620 1,620 1,620 3,000
1988/10/05 1,640 1,650 1,600 1,600 31,000
1988/10/04 1,690 1,690 1,600 1,640 45,000
1988/10/03 1,720 1,730 1,690 1,690 50,000
1988/10/01 1,750 1,770 1,750 1,750 105,000
1988/09/30 1,740 1,800 1,720 1,730 111,000
1988/09/29 1,750 1,750 1,730 1,750 7,000
1988/09/28 1,860 1,860 1,800 1,800 13,000
1988/09/27 1,860 1,860 1,840 1,840 2,000
1988/09/26 1,800 1,860 1,800 1,860 12,000
1988/09/24 1,830 1,830 1,800 1,800 6,000
1988/09/22 1,840 1,850 1,840 1,850 23,000
1988/09/21 1,860 1,860 1,800 1,800 4,000
1988/09/20 1,850 1,880 1,800 1,800 22,000
1988/09/19 1,850 1,880 1,850 1,850 15,000
1988/09/16 1,880 1,880 1,850 1,850 8,000
1988/09/14 1,920 1,930 1,880 1,880 8,000
1988/09/13 1,970 1,970 1,950 1,950 10,000
1988/09/12 1,980 1,980 1,970 1,970 6,000
1988/09/09 2,000 2,000 1,980 1,980 9,000
1988/09/08 2,010 2,010 2,000 2,000 38,000
1988/09/07 2,010 2,010 2,000 2,000 16,000
1988/09/06 2,010 2,050 2,010 2,010 11,000
1988/09/05 2,010 2,010 2,000 2,010 12,000
1988/09/02 2,000 2,000 2,000 2,000 3,000
1988/09/01 2,050 2,050 2,050 2,050 3,000
1988/08/31 2,060 2,070 2,050 2,070 5,000
1988/08/30 2,070 2,070 2,070 2,070 1,000
1988/08/29 2,050 2,050 2,040 2,050 25,000
1988/08/27 2,040 2,040 2,030 2,040 8,000
1988/08/26 2,090 2,090 2,040 2,040 8,000
1988/08/25 2,090 2,100 2,080 2,090 40,000
1988/08/24 2,110 2,130 2,050 2,090 89,000
1988/08/23 2,090 2,090 2,090 2,090 2,000
1988/08/22 2,100 2,100 2,080 2,080 17,000
1988/08/19 2,100 2,100 2,090 2,100 38,000
1988/08/18 2,120 2,120 2,080 2,100 29,000
1988/08/17 2,100 2,100 2,080 2,080 7,000
1988/08/15 2,080 2,080 2,080 2,080 6,000
1988/08/12 2,080 2,080 2,080 2,080 7,000
1988/08/11 2,070 2,080 2,060 2,080 5,000
1988/08/10 2,060 2,100 2,060 2,070 11,000
1988/08/09 2,060 2,130 2,060 2,100 67,000
1988/08/08 2,070 2,100 2,030 2,030 7,000
1988/08/05 2,110 2,120 2,100 2,100 13,000
1988/08/04 2,130 2,140 2,100 2,140 4,000
1988/08/03 2,060 2,070 2,060 2,070 5,000
1988/08/01 2,080 2,130 2,070 2,070 26,000
1988/07/30 2,090 2,090 2,060 2,090 8,000
1988/07/29 2,090 2,110 2,070 2,070 22,000
1988/07/28 2,060 2,090 2,060 2,090 7,000
1988/07/27 2,120 2,150 2,050 2,060 28,000
1988/07/26 2,180 2,180 2,150 2,150 14,000
1988/07/25 2,170 2,180 2,140 2,140 23,000
1988/07/23 2,140 2,170 2,100 2,160 11,000
1988/07/22 2,100 2,200 2,100 2,140 119,000
1988/07/21 2,050 2,050 2,050 2,050 11,000
1988/07/20 2,050 2,050 2,030 2,030 5,000
1988/07/19 2,050 2,050 2,050 2,050 1,000
1988/07/18 2,080 2,080 2,070 2,070 5,000
1988/07/15 2,070 2,110 2,070 2,070 43,000
1988/07/14 2,150 2,190 2,030 2,150 29,000
1988/07/13 2,180 2,180 2,140 2,140 35,000
1988/07/12 2,180 2,220 2,120 2,200 140,000
1988/07/11 2,180 2,180 2,150 2,150 9,000
1988/07/08 2,120 2,200 2,120 2,120 190,000
1988/07/07 2,110 2,170 2,100 2,100 126,000
1988/07/06 2,040 2,150 1,950 2,100 80,000
1988/07/05 2,040 2,040 2,000 2,000 24,000
1988/07/04 2,040 2,040 2,040 2,040 7,000
1988/07/02 2,020 2,020 2,020 2,020 2,000
1988/07/01 2,060 2,060 2,040 2,040 11,000
1988/06/30 2,060 2,070 2,050 2,050 11,000
1988/06/29 2,070 2,100 2,050 2,070 32,000
1988/06/28 2,090 2,090 2,070 2,070 13,000
1988/06/27 2,100 2,100 2,100 2,100 5,000
1988/06/25 2,100 2,110 2,100 2,100 18,000
1988/06/24 2,110 2,150 2,100 2,100 18,000
1988/06/23 2,170 2,170 2,100 2,100 41,000
1988/06/22 2,170 2,180 2,110 2,110 26,000
1988/06/21 2,170 2,170 2,080 2,140 33,000
1988/06/20 2,160 2,200 2,150 2,190 17,000
1988/06/17 2,160 2,210 2,160 2,200 46,000
1988/06/16 2,170 2,250 2,170 2,200 100,000
1988/06/15 2,240 2,240 2,180 2,180 48,000
1988/06/14 2,230 2,240 2,190 2,220 152,000
1988/06/13 2,190 2,240 2,190 2,200 214,000
1988/06/10 2,080 2,150 2,080 2,150 525,000
1988/06/09 2,100 2,170 2,080 2,100 22,000
1988/06/08 2,100 2,130 2,090 2,130 13,000
1988/06/07 2,130 2,130 2,100 2,110 10,000
1988/06/06 2,150 2,160 2,100 2,100 25,000
1988/06/04 2,150 2,150 2,150 2,150 7,000
1988/06/03 2,160 2,160 2,080 2,080 19,000
1988/06/02 2,160 2,190 2,150 2,180 39,000
1988/06/01 2,100 2,150 2,070 2,150 51,000
1988/05/31 2,060 2,110 2,050 2,060 66,000
1988/05/30 2,050 2,120 2,040 2,050 13,000
1988/05/28 2,070 2,100 2,070 2,070 30,000
1988/05/27 2,100 2,160 2,100 2,110 64,000
1988/05/26 2,100 2,170 2,100 2,110 20,000
1988/05/25 2,170 2,170 2,150 2,150 31,000
1988/05/24 2,170 2,170 2,160 2,160 26,000
1988/05/23 2,170 2,200 2,170 2,170 15,000
1988/05/20 2,220 2,220 2,160 2,160 60,000
1988/05/19 2,200 2,220 2,150 2,150 111,000
1988/05/18 2,190 2,250 2,180 2,200 271,000
1988/05/17 2,150 2,200 2,150 2,190 259,000
1988/05/16 2,140 2,150 2,120 2,140 15,000
1988/05/13 2,100 2,130 2,090 2,120 22,000
1988/05/12 2,110 2,140 2,050 2,140 10,000
1988/05/11 2,090 2,140 2,090 2,140 28,000
1988/05/10 2,100 2,110 2,100 2,100 12,000
1988/05/09 2,100 2,100 2,100 2,100 7,000
1988/05/07 2,150 2,150 2,100 2,100 14,000
1988/05/06 2,170 2,170 2,120 2,170 37,000
1988/05/02 2,140 2,170 2,140 2,170 70,000
1988/04/30 2,170 2,170 2,130 2,140 26,000
1988/04/28 2,160 2,160 2,100 2,160 26,000
1988/04/27 2,120 2,170 2,120 2,160 40,000
1988/04/26 2,080 2,150 2,080 2,150 44,000
1988/04/25 2,110 2,120 2,100 2,120 13,000
1988/04/23 2,100 2,100 2,080 2,080 9,000
1988/04/22 2,040 2,060 1,990 2,060 26,000
1988/04/21 2,060 2,060 2,050 2,050 12,000
1988/04/20 2,060 2,060 2,050 2,060 9,000
1988/04/19 2,050 2,050 2,050 2,050 18,000
1988/04/18 2,040 2,100 2,040 2,050 12,000
1988/04/15 2,080 2,080 2,080 2,080 6,000
1988/04/14 2,100 2,100 2,070 2,100 16,000
1988/04/13 2,100 2,100 2,070 2,080 19,000
1988/04/12 2,140 2,140 2,080 2,080 21,000
1988/04/11 2,150 2,150 2,150 2,150 1,000
1988/04/08 2,170 2,170 2,110 2,110 26,000
1988/04/07 2,200 2,210 2,150 2,150 32,000
1988/04/06 2,120 2,200 2,120 2,200 27,000
1988/04/05 2,130 2,150 2,100 2,110 22,000
1988/04/04 2,130 2,130 2,130 2,130 19,000
1988/04/02 2,100 2,100 2,100 2,100 2,000
1988/04/01 2,100 2,150 2,100 2,140 18,000
1988/03/31 2,070 2,150 2,070 2,150 16,000
1988/03/30 2,080 2,100 2,070 2,100 6,000
1988/03/29 2,020 2,070 2,020 2,070 14,000
1988/03/28 2,120 2,150 2,100 2,100 26,000
1988/03/26 2,100 2,130 2,100 2,130 21,000
1988/03/25 2,110 2,150 2,040 2,140 30,000
1988/03/24 2,150 2,150 2,150 2,150 4,000
1988/03/23 2,130 2,140 2,100 2,100 13,000
1988/03/22 2,180 2,200 2,130 2,130 18,000
1988/03/18 2,200 2,200 2,140 2,140 31,000
1988/03/17 2,170 2,190 2,170 2,190 22,000
1988/03/16 2,190 2,190 2,160 2,160 7,000
1988/03/15 2,210 2,230 2,150 2,150 35,000
1988/03/14 2,150 2,250 2,150 2,250 272,000
1988/03/11 2,230 2,230 2,180 2,190 90,000
1988/03/10 2,180 2,230 2,180 2,230 31,000
1988/03/09 2,120 2,190 2,110 2,190 20,000
1988/03/08 2,140 2,140 2,110 2,120 24,000
1988/03/07 2,130 2,200 2,130 2,180 27,000
1988/03/05 2,160 2,200 2,160 2,200 27,000
1988/03/04 2,230 2,230 2,120 2,200 63,000
1988/03/03 2,160 2,230 2,160 2,200 30,000
1988/03/02 2,140 2,200 2,140 2,200 26,000
1988/03/01 2,140 2,180 2,140 2,180 22,000
1988/02/29 2,150 2,150 2,140 2,150 12,000
1988/02/27 2,150 2,160 2,110 2,110 8,000
1988/02/26 2,180 2,180 2,130 2,160 22,000
1988/02/25 2,200 2,210 2,200 2,200 22,000
1988/02/24 2,250 2,250 2,180 2,180 7,000
1988/02/23 2,270 2,270 2,250 2,270 35,000
1988/02/22 2,320 2,350 2,270 2,270 88,000
1988/02/19 2,360 2,370 2,310 2,330 131,000
1988/02/18 2,220 2,400 2,220 2,400 445,000
1988/02/17 2,220 2,230 2,210 2,210 70,000
1988/02/16 2,220 2,230 2,170 2,230 104,000
1988/02/15 2,200 2,230 2,190 2,220 212,000
1988/02/12 2,190 2,220 2,100 2,200 198,000
1988/02/10 2,070 2,200 2,060 2,170 159,000
1988/02/09 2,010 2,080 2,000 2,080 15,000
1988/02/08 2,060 2,060 2,010 2,010 33,000
1988/02/06 2,010 2,010 2,010 2,010 13,000
1988/02/05 2,090 2,100 2,060 2,090 48,000
1988/02/04 2,140 2,140 2,090 2,120 97,000
1988/02/03 1,990 2,180 1,980 2,120 432,000
1988/02/02 1,980 2,000 1,970 1,980 57,000
1988/02/01 1,960 1,990 1,940 1,970 63,000
1988/01/30 1,900 1,950 1,900 1,940 47,000
1988/01/29 1,860 1,890 1,850 1,890 19,000
1988/01/28 1,840 1,860 1,820 1,860 37,000
1988/01/27 1,850 1,850 1,820 1,820 13,000
1988/01/26 1,840 1,850 1,830 1,830 17,000
1988/01/25 1,860 1,860 1,830 1,830 29,000
1988/01/23 1,860 1,880 1,860 1,880 10,000
1988/01/22 1,910 1,920 1,860 1,890 9,000
1988/01/21 1,970 1,970 1,950 1,950 6,000
1988/01/20 1,930 1,940 1,920 1,940 12,000
1988/01/19 1,930 1,950 1,930 1,950 19,000
1988/01/18 1,860 2,000 1,850 2,000 45,000
1988/01/14 1,750 1,800 1,750 1,800 6,000
1988/01/13 1,750 1,750 1,750 1,750 21,000
1988/01/12 1,750 1,750 1,750 1,750 3,000
1988/01/11 1,790 1,790 1,700 1,700 5,000
1988/01/08 1,790 1,800 1,760 1,800 22,000
1988/01/07 1,770 1,810 1,770 1,790 5,000
1988/01/06 1,710 1,780 1,710 1,760 4,000
1988/01/05 1,690 1,750 1,690 1,700 6,000
1988/01/04 1,700 1,700 1,700 1,700 2,000

このページの先頭へ