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
1989/12/29 2,400 2,480 2,350 2,480 52,000
1989/12/28 2,360 2,400 2,310 2,400 65,000
1989/12/27 2,370 2,370 2,300 2,360 32,000
1989/12/26 2,300 2,350 2,250 2,350 33,000
1989/12/25 2,220 2,300 2,220 2,300 36,000
1989/12/22 2,280 2,280 2,260 2,260 10,000
1989/12/21 2,300 2,300 2,280 2,280 13,000
1989/12/20 2,300 2,350 2,280 2,280 34,000
1989/12/19 2,290 2,300 2,290 2,300 21,000
1989/12/18 2,310 2,340 2,270 2,280 79,000
1989/12/15 2,350 2,350 2,260 2,260 27,000
1989/12/14 2,340 2,400 2,300 2,340 115,000
1989/12/13 2,320 2,400 2,320 2,350 169,000
1989/12/12 2,310 2,320 2,300 2,320 38,000
1989/12/11 2,300 2,340 2,300 2,320 39,000
1989/12/08 2,300 2,320 2,290 2,300 98,000
1989/12/07 2,270 2,290 2,270 2,290 16,000
1989/12/06 2,230 2,270 2,230 2,270 26,000
1989/12/05 2,240 2,250 2,220 2,230 43,000
1989/12/04 2,210 2,240 2,210 2,220 102,000
1989/12/01 2,210 2,210 2,200 2,200 27,000
1989/11/30 2,220 2,220 2,160 2,210 33,000
1989/11/29 2,230 2,240 2,210 2,210 88,000
1989/11/28 2,230 2,240 2,230 2,230 66,000
1989/11/27 2,240 2,240 2,230 2,230 45,000
1989/11/24 2,230 2,230 2,230 2,230 24,000
1989/11/22 2,270 2,270 2,230 2,230 133,000
1989/11/21 2,240 2,270 2,240 2,260 21,000
1989/11/20 2,260 2,260 2,240 2,240 18,000
1989/11/17 2,270 2,270 2,260 2,260 52,000
1989/11/16 2,300 2,300 2,250 2,270 62,000
1989/11/15 2,300 2,310 2,270 2,300 69,000
1989/11/14 2,300 2,300 2,250 2,300 55,000
1989/11/13 2,260 2,310 2,260 2,310 60,000
1989/11/10 2,220 2,250 2,220 2,240 57,000
1989/11/09 2,250 2,250 2,220 2,220 42,000
1989/11/08 2,230 2,250 2,230 2,250 63,000
1989/11/07 2,230 2,230 2,210 2,230 24,000
1989/11/06 2,200 2,230 2,190 2,230 20,000
1989/11/02 2,190 2,250 2,180 2,250 27,000
1989/11/01 2,070 2,130 2,070 2,130 42,000
1989/10/31 2,060 2,060 2,010 2,050 92,000
1989/10/30 2,090 2,100 2,060 2,060 58,000
1989/10/27 2,150 2,170 2,110 2,110 38,000
1989/10/26 2,210 2,210 2,150 2,190 92,000
1989/10/25 2,260 2,260 2,200 2,200 21,000
1989/10/24 2,330 2,330 2,300 2,300 23,000
1989/10/23 2,320 2,340 2,320 2,330 10,000
1989/10/20 2,290 2,320 2,280 2,320 63,000
1989/10/19 2,310 2,310 2,280 2,290 116,000
1989/10/18 2,350 2,350 2,300 2,300 31,000
1989/10/17 2,300 2,400 2,300 2,380 130,000
1989/10/16 2,340 2,380 2,340 2,340 117,000
1989/10/13 2,440 2,500 2,440 2,460 185,000
1989/10/12 2,490 2,520 2,430 2,520 244,000
1989/10/11 2,590 2,590 2,500 2,510 391,000
1989/10/09 2,500 2,600 2,500 2,580 1,014,000
1989/10/06 2,250 2,400 2,250 2,400 762,000
1989/10/05 2,170 2,240 2,100 2,200 118,000
1989/10/04 2,220 2,230 2,170 2,200 68,000
1989/10/03 2,180 2,240 2,180 2,220 51,000
1989/10/02 2,250 2,250 2,100 2,100 112,000
1989/09/29 2,240 2,240 2,200 2,230 56,000
1989/09/28 2,240 2,240 2,220 2,240 114,000
1989/09/27 2,200 2,250 2,200 2,220 184,000
1989/09/26 2,160 2,180 2,140 2,180 83,000
1989/09/25 2,160 2,180 2,160 2,160 83,000
1989/09/22 2,120 2,150 2,100 2,140 189,000
1989/09/21 2,100 2,110 2,050 2,110 84,000
1989/09/20 2,110 2,110 2,100 2,100 64,000
1989/09/19 2,100 2,100 2,030 2,100 54,000
1989/09/18 2,110 2,130 2,090 2,090 84,000
1989/09/14 2,140 2,140 2,110 2,110 28,000
1989/09/13 2,130 2,140 2,120 2,140 65,000
1989/09/12 2,100 2,130 2,090 2,090 22,000
1989/09/11 2,090 2,110 2,090 2,100 28,000
1989/09/08 2,130 2,150 2,080 2,080 46,000
1989/09/07 2,120 2,140 2,100 2,130 22,000
1989/09/06 2,140 2,140 2,100 2,110 28,000
1989/09/05 2,110 2,110 2,100 2,100 23,000
1989/09/04 2,110 2,150 2,110 2,150 57,000
1989/09/01 2,130 2,150 2,120 2,150 54,000
1989/08/31 2,100 2,170 2,100 2,140 101,000
1989/08/30 2,060 2,130 2,060 2,090 33,000
1989/08/29 2,110 2,110 2,100 2,100 46,000
1989/08/28 2,120 2,120 2,100 2,120 36,000
1989/08/25 2,120 2,140 2,110 2,110 26,000
1989/08/24 2,130 2,170 2,100 2,100 27,000
1989/08/23 2,200 2,220 2,160 2,170 114,000
1989/08/22 2,180 2,220 2,170 2,200 404,000
1989/08/21 2,070 2,170 2,070 2,150 234,000
1989/08/18 2,010 2,080 2,000 2,070 100,000
1989/08/17 2,040 2,040 2,020 2,020 35,000
1989/08/16 1,990 2,050 1,980 2,030 65,000
1989/08/15 2,000 2,000 1,990 2,000 32,000
1989/08/14 1,990 2,000 1,980 2,000 33,000
1989/08/11 1,990 2,000 1,960 1,980 48,000
1989/08/10 1,990 1,990 1,980 1,990 59,000
1989/08/09 1,990 2,000 1,990 1,990 65,000
1989/08/08 1,930 1,990 1,930 1,990 30,000
1989/08/07 1,950 1,980 1,930 1,980 21,000
1989/08/04 1,970 1,970 1,950 1,970 13,000
1989/08/03 1,950 1,970 1,950 1,970 24,000
1989/08/02 1,980 1,980 1,970 1,970 16,000
1989/08/01 1,980 1,990 1,950 1,970 51,000
1989/07/31 1,950 1,980 1,950 1,970 30,000
1989/07/28 1,920 1,950 1,920 1,950 21,000
1989/07/27 1,910 1,920 1,910 1,910 20,000
1989/07/26 1,900 1,910 1,900 1,900 37,000
1989/07/25 1,870 1,900 1,870 1,900 38,000
1989/07/24 1,910 1,910 1,890 1,900 6,000
1989/07/21 1,910 1,910 1,890 1,890 40,000
1989/07/20 1,880 1,920 1,880 1,920 18,000
1989/07/19 1,870 1,900 1,870 1,870 13,000
1989/07/18 1,940 1,940 1,900 1,900 7,000
1989/07/17 1,960 1,960 1,950 1,950 19,000
1989/07/14 1,950 1,970 1,950 1,950 25,000
1989/07/13 1,950 1,960 1,950 1,960 11,000
1989/07/12 2,000 2,000 1,950 1,950 19,000
1989/07/11 2,010 2,010 1,990 1,990 50,000
1989/07/10 2,010 2,010 2,000 2,010 35,000
1989/07/07 2,020 2,030 2,010 2,010 36,000
1989/07/06 2,010 2,030 2,010 2,030 39,000
1989/07/05 2,050 2,070 2,010 2,010 105,000
1989/07/04 2,030 2,080 2,020 2,050 102,000
1989/07/03 1,950 2,040 1,950 2,010 40,000
1989/06/30 2,010 2,100 2,010 2,010 283,000
1989/06/29 1,900 1,990 1,850 1,990 190,000
1989/06/28 1,850 1,870 1,850 1,850 65,000
1989/06/27 1,870 1,870 1,870 1,870 14,000
1989/06/26 1,910 1,910 1,870 1,870 27,000
1989/06/23 1,900 1,930 1,900 1,900 63,000
1989/06/22 1,890 1,910 1,880 1,890 51,000
1989/06/21 1,870 1,870 1,850 1,870 26,000
1989/06/20 1,850 1,900 1,850 1,870 28,000
1989/06/19 1,770 1,830 1,770 1,820 6,000
1989/06/16 1,750 1,750 1,750 1,750 1,000
1989/06/15 1,780 1,790 1,730 1,730 31,000
1989/06/14 1,830 1,830 1,780 1,780 14,000
1989/06/12 1,790 1,840 1,780 1,840 11,000
1989/06/09 1,830 1,840 1,790 1,790 17,000
1989/06/08 1,830 1,890 1,830 1,840 20,000
1989/06/07 1,880 1,880 1,880 1,880 1,000
1989/06/06 1,860 1,900 1,850 1,900 9,000
1989/06/05 1,900 1,900 1,880 1,890 20,000
1989/06/02 1,930 1,930 1,880 1,880 67,000
1989/06/01 1,900 1,930 1,900 1,900 124,000
1989/05/31 1,790 1,910 1,790 1,910 49,000
1989/05/30 1,770 1,800 1,770 1,800 19,000
1989/05/29 1,780 1,800 1,760 1,780 56,000
1989/05/26 1,790 1,800 1,780 1,800 13,000
1989/05/25 1,810 1,820 1,790 1,790 10,000
1989/05/24 1,800 1,800 1,760 1,760 24,000
1989/05/23 1,870 1,870 1,800 1,800 46,000
1989/05/22 1,900 1,900 1,860 1,880 62,000
1989/05/19 1,800 1,900 1,800 1,900 88,000
1989/05/18 1,760 1,800 1,760 1,800 9,000
1989/05/17 1,770 1,800 1,750 1,750 60,000
1989/05/16 1,760 1,760 1,750 1,760 9,000
1989/05/15 1,760 1,760 1,740 1,750 8,000
1989/05/12 1,810 1,820 1,760 1,760 15,000
1989/05/11 1,800 1,840 1,800 1,810 31,000
1989/05/10 1,840 1,840 1,780 1,800 21,000
1989/05/09 1,800 1,830 1,790 1,810 50,000
1989/05/08 1,770 1,820 1,760 1,790 41,000
1989/05/02 1,760 1,770 1,740 1,760 54,000
1989/05/01 1,770 1,780 1,740 1,740 19,000
1989/04/28 1,720 1,780 1,680 1,780 41,000
1989/04/27 1,720 1,740 1,710 1,720 20,000
1989/04/26 1,720 1,730 1,710 1,720 31,000
1989/04/25 1,710 1,720 1,710 1,710 12,000
1989/04/24 1,720 1,730 1,710 1,710 13,000
1989/04/21 1,720 1,720 1,710 1,720 7,000
1989/04/20 1,750 1,750 1,720 1,720 20,000
1989/04/19 1,720 1,790 1,720 1,740 15,000
1989/04/18 1,720 1,730 1,690 1,730 49,000
1989/04/17 1,730 1,730 1,720 1,720 14,000
1989/04/14 1,730 1,750 1,720 1,720 22,000
1989/04/13 1,740 1,750 1,710 1,710 9,000
1989/04/12 1,710 1,720 1,700 1,700 15,000
1989/04/11 1,690 1,700 1,680 1,680 15,000
1989/04/10 1,720 1,720 1,680 1,690 8,000
1989/04/07 1,710 1,730 1,700 1,710 14,000
1989/04/06 1,740 1,740 1,700 1,700 3,000
1989/04/05 1,710 1,710 1,700 1,710 5,000
1989/04/04 1,700 1,700 1,700 1,700 14,000
1989/04/03 1,690 1,750 1,690 1,700 9,000
1989/03/31 1,750 1,770 1,700 1,750 19,000
1989/03/30 1,740 1,770 1,700 1,770 7,000
1989/03/29 1,700 1,730 1,700 1,700 11,000
1989/03/28 1,680 1,710 1,680 1,700 15,000
1989/03/27 1,670 1,680 1,670 1,680 12,000
1989/03/24 1,740 1,740 1,700 1,700 46,000
1989/03/23 1,740 1,740 1,730 1,730 10,000
1989/03/22 1,760 1,800 1,750 1,750 11,000
1989/03/20 1,760 1,770 1,760 1,770 15,000
1989/03/17 1,790 1,810 1,760 1,770 16,000
1989/03/16 1,770 1,790 1,770 1,790 3,000
1989/03/15 1,740 1,770 1,720 1,750 35,000
1989/03/14 1,720 1,720 1,720 1,720 7,000
1989/03/13 1,760 1,760 1,720 1,720 22,000
1989/03/10 1,760 1,790 1,730 1,790 22,000
1989/03/09 1,800 1,800 1,790 1,790 13,000
1989/03/07 1,870 1,870 1,820 1,850 35,000
1989/03/06 1,870 1,870 1,850 1,850 7,000
1989/03/03 1,880 1,880 1,850 1,880 6,000
1989/03/02 1,820 1,880 1,820 1,880 4,000
1989/03/01 1,830 1,830 1,820 1,820 7,000
1989/02/28 1,850 1,850 1,810 1,830 17,000
1989/02/23 1,850 1,880 1,840 1,850 11,000
1989/02/22 1,870 1,880 1,850 1,880 10,000
1989/02/21 1,860 1,890 1,850 1,880 25,000
1989/02/20 1,850 1,850 1,810 1,840 17,000
1989/02/17 1,880 1,890 1,880 1,880 12,000
1989/02/16 1,920 1,920 1,900 1,910 9,000
1989/02/15 1,990 1,990 1,930 1,930 3,000
1989/02/14 1,920 2,000 1,920 2,000 6,000
1989/02/13 1,920 1,920 1,920 1,920 3,000
1989/02/10 1,970 2,000 1,950 1,960 10,000
1989/02/09 2,000 2,000 1,960 2,000 14,000
1989/02/08 1,950 2,010 1,950 2,000 40,000
1989/02/07 1,980 1,980 1,950 1,950 18,000
1989/02/06 2,000 2,060 2,000 2,000 7,000
1989/02/03 2,080 2,100 2,050 2,050 16,000
1989/02/02 2,080 2,080 2,080 2,080 10,000
1989/02/01 2,100 2,100 2,060 2,070 50,000
1989/01/31 2,130 2,150 2,100 2,110 37,000
1989/01/30 2,150 2,170 2,100 2,130 88,000
1989/01/28 2,070 2,150 2,060 2,150 137,000
1989/01/27 1,940 2,100 1,910 2,070 150,000
1989/01/26 1,880 1,950 1,880 1,950 17,000
1989/01/25 1,860 1,870 1,860 1,870 4,000
1989/01/24 1,870 1,870 1,860 1,860 7,000
1989/01/23 1,830 1,900 1,830 1,840 28,000
1989/01/20 1,850 1,850 1,820 1,830 32,000
1989/01/19 1,870 1,900 1,850 1,850 75,000
1989/01/18 1,920 1,920 1,870 1,900 92,000
1989/01/17 1,890 1,910 1,890 1,910 106,000
1989/01/13 1,900 1,900 1,890 1,900 223,000
1989/01/12 1,880 1,880 1,780 1,780 14,000
1989/01/11 1,900 1,900 1,880 1,900 34,000
1989/01/10 1,910 1,910 1,900 1,900 52,000
1989/01/09 1,910 1,950 1,910 1,920 42,000
1989/01/06 1,910 1,940 1,910 1,940 14,000
1989/01/05 1,940 1,940 1,900 1,940 20,000
1989/01/04 1,900 1,960 1,900 1,960 7,000

このページの先頭へ