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
1990/12/28 1,490 1,490 1,480 1,490 9,000
1990/12/27 1,520 1,520 1,490 1,490 29,000
1990/12/26 1,530 1,530 1,520 1,520 98,000
1990/12/25 1,580 1,580 1,520 1,530 101,000
1990/12/21 1,540 1,590 1,540 1,590 17,000
1990/12/20 1,630 1,630 1,560 1,570 62,000
1990/12/19 1,630 1,630 1,630 1,630 4,000
1990/12/18 1,630 1,640 1,590 1,640 16,000
1990/12/14 1,650 1,650 1,640 1,640 6,000
1990/12/13 1,620 1,650 1,610 1,650 30,000
1990/12/12 1,590 1,630 1,590 1,630 24,000
1990/12/11 1,530 1,540 1,530 1,530 18,000
1990/12/10 1,570 1,610 1,500 1,500 67,000
1990/12/07 1,500 1,570 1,500 1,570 35,000
1990/12/06 1,510 1,510 1,450 1,450 18,000
1990/12/05 1,510 1,510 1,470 1,510 16,000
1990/12/04 1,570 1,570 1,500 1,500 7,000
1990/12/03 1,590 1,600 1,570 1,600 14,000
1990/11/30 1,560 1,570 1,520 1,520 16,000
1990/11/29 1,620 1,620 1,550 1,580 12,000
1990/11/28 1,720 1,730 1,650 1,650 8,000
1990/11/26 1,730 1,730 1,690 1,710 12,000
1990/11/22 1,690 1,730 1,650 1,730 12,000
1990/11/21 1,710 1,720 1,640 1,640 7,000
1990/11/20 1,730 1,730 1,700 1,710 22,000
1990/11/19 1,700 1,750 1,700 1,720 42,000
1990/11/16 1,760 1,770 1,700 1,760 25,000
1990/11/15 1,750 1,800 1,730 1,730 55,000
1990/11/14 1,800 1,800 1,730 1,730 8,000
1990/11/13 1,800 1,800 1,800 1,800 6,000
1990/11/09 1,800 1,800 1,700 1,700 71,000
1990/11/08 1,810 1,810 1,790 1,800 30,000
1990/11/07 1,820 1,830 1,800 1,830 30,000
1990/11/06 1,880 1,890 1,850 1,850 37,000
1990/11/05 1,940 1,950 1,910 1,910 16,000
1990/11/02 1,950 1,980 1,900 1,910 31,000
1990/10/31 2,110 2,130 2,100 2,120 65,000
1990/10/30 2,150 2,160 2,110 2,150 114,000
1990/10/29 2,030 2,130 1,970 2,130 150,000
1990/10/26 1,960 2,030 1,940 2,020 77,000
1990/10/25 1,850 1,950 1,850 1,940 121,000
1990/10/24 1,850 1,850 1,850 1,850 11,000
1990/10/23 1,890 1,890 1,850 1,880 20,000
1990/10/22 1,870 1,890 1,850 1,890 83,000
1990/10/19 1,800 1,850 1,760 1,850 44,000
1990/10/18 1,730 1,780 1,730 1,780 52,000
1990/10/17 1,690 1,700 1,640 1,700 17,000
1990/10/16 1,710 1,710 1,670 1,700 15,000
1990/10/15 1,680 1,700 1,680 1,680 20,000
1990/10/12 1,690 1,690 1,630 1,680 8,000
1990/10/11 1,710 1,740 1,710 1,740 10,000
1990/10/09 1,800 1,830 1,780 1,800 47,000
1990/10/08 1,760 1,830 1,760 1,780 63,000
1990/10/05 1,610 1,760 1,610 1,700 64,000
1990/10/04 1,630 1,630 1,600 1,600 33,000
1990/10/03 1,680 1,710 1,620 1,640 44,000
1990/10/02 1,560 1,700 1,470 1,700 49,000
1990/10/01 1,590 1,590 1,570 1,570 3,000
1990/09/28 1,600 1,600 1,510 1,590 37,000
1990/09/27 1,790 1,790 1,790 1,790 68,000
1990/09/26 1,810 1,820 1,800 1,800 19,000
1990/09/25 1,890 1,900 1,880 1,900 4,000
1990/09/21 1,900 1,900 1,850 1,900 15,000
1990/09/20 1,910 1,910 1,900 1,910 32,000
1990/09/19 2,000 2,000 1,930 1,930 22,000
1990/09/18 2,080 2,080 2,010 2,010 20,000
1990/09/17 2,100 2,100 2,100 2,100 6,000
1990/09/14 2,160 2,160 2,100 2,140 39,000
1990/09/13 2,150 2,150 2,150 2,150 11,000
1990/09/12 2,140 2,140 2,130 2,140 27,000
1990/09/11 2,080 2,150 2,080 2,150 12,000
1990/09/10 2,080 2,100 2,050 2,080 33,000
1990/09/07 2,150 2,150 2,050 2,080 58,000
1990/09/06 2,220 2,220 2,140 2,190 72,000
1990/09/05 2,220 2,250 2,190 2,200 30,000
1990/09/04 2,280 2,280 2,210 2,250 7,000
1990/09/03 2,380 2,380 2,280 2,280 13,000
1990/08/31 2,350 2,350 2,280 2,320 116,000
1990/08/30 2,300 2,390 2,300 2,390 22,000
1990/08/29 2,370 2,370 2,320 2,350 16,000
1990/08/28 2,290 2,380 2,270 2,350 60,000
1990/08/27 2,200 2,200 2,120 2,200 39,000
1990/08/24 2,160 2,230 2,160 2,160 49,000
1990/08/23 2,360 2,390 2,200 2,200 50,000
1990/08/22 2,450 2,450 2,300 2,300 17,000
1990/08/21 2,500 2,560 2,490 2,490 9,000
1990/08/20 2,480 2,550 2,480 2,520 13,000
1990/08/17 2,470 2,510 2,470 2,510 5,000
1990/08/16 2,600 2,600 2,550 2,550 66,000
1990/08/15 2,520 2,590 2,520 2,570 82,000
1990/08/14 2,430 2,520 2,420 2,520 44,000
1990/08/13 2,520 2,520 2,450 2,470 99,000
1990/08/10 2,600 2,670 2,520 2,520 27,000
1990/08/09 2,610 2,660 2,600 2,600 73,000
1990/08/08 2,610 2,640 2,510 2,600 98,000
1990/08/07 2,450 2,590 2,450 2,500 68,000
1990/08/06 2,660 2,690 2,650 2,690 66,000
1990/08/03 2,900 2,900 2,860 2,900 167,000
1990/08/02 2,910 2,970 2,860 2,900 248,000
1990/08/01 2,990 3,040 2,910 2,910 700,000
1990/07/31 2,800 2,950 2,800 2,950 309,000
1990/07/30 2,800 2,830 2,790 2,810 85,000
1990/07/27 2,840 2,850 2,800 2,840 127,000
1990/07/26 2,860 2,890 2,820 2,850 173,000
1990/07/25 2,810 2,850 2,800 2,840 116,000
1990/07/24 2,850 2,860 2,770 2,850 100,000
1990/07/23 2,890 2,890 2,840 2,890 54,000
1990/07/20 2,830 2,940 2,790 2,910 329,000
1990/07/19 2,880 2,880 2,800 2,860 120,000
1990/07/18 2,880 2,880 2,790 2,880 148,000
1990/07/17 2,940 2,940 2,830 2,900 185,000
1990/07/16 2,930 3,000 2,900 2,950 1,069,000
1990/07/13 2,800 2,890 2,800 2,890 556,000
1990/07/12 2,830 2,840 2,800 2,800 122,000
1990/07/11 2,790 2,830 2,770 2,800 62,000
1990/07/10 2,910 2,910 2,800 2,830 230,000
1990/07/09 2,890 2,940 2,860 2,900 567,000
1990/07/06 2,880 2,940 2,800 2,860 549,000
1990/07/05 2,780 2,880 2,760 2,880 632,000
1990/07/04 2,740 2,790 2,720 2,780 129,000
1990/07/03 2,750 2,770 2,710 2,770 180,000
1990/07/02 2,780 2,820 2,770 2,790 93,000
1990/06/29 2,870 2,870 2,800 2,820 592,000
1990/06/28 2,720 2,850 2,720 2,830 1,313,000
1990/06/27 2,620 2,690 2,610 2,670 307,000
1990/06/26 2,560 2,620 2,530 2,620 134,000
1990/06/25 2,550 2,550 2,520 2,550 47,000
1990/06/22 2,620 2,620 2,550 2,580 114,000
1990/06/21 2,630 2,660 2,600 2,630 336,000
1990/06/20 2,560 2,620 2,540 2,620 179,000
1990/06/19 2,630 2,630 2,560 2,560 116,000
1990/06/18 2,640 2,640 2,600 2,630 213,000
1990/06/15 2,580 2,600 2,550 2,600 202,000
1990/06/14 2,530 2,600 2,530 2,600 118,000
1990/06/13 2,540 2,580 2,500 2,550 37,000
1990/06/12 2,550 2,600 2,550 2,580 54,000
1990/06/11 2,560 2,620 2,500 2,620 26,000
1990/06/08 2,640 2,650 2,570 2,620 209,000
1990/06/07 2,560 2,640 2,520 2,640 242,000
1990/06/06 2,580 2,580 2,550 2,560 145,000
1990/06/05 2,530 2,590 2,520 2,580 351,000
1990/06/04 2,480 2,530 2,460 2,510 137,000
1990/06/01 2,470 2,500 2,460 2,490 211,000
1990/05/31 2,400 2,500 2,400 2,470 77,000
1990/05/30 2,390 2,400 2,350 2,400 6,000
1990/05/29 2,410 2,420 2,380 2,400 54,000
1990/05/28 2,420 2,440 2,380 2,420 31,000
1990/05/25 2,490 2,490 2,460 2,480 35,000
1990/05/24 2,490 2,500 2,410 2,480 363,000
1990/05/23 2,450 2,520 2,440 2,520 187,000
1990/05/22 2,380 2,450 2,380 2,440 259,000
1990/05/21 2,350 2,390 2,300 2,330 129,000
1990/05/18 2,280 2,300 2,280 2,280 13,000
1990/05/17 2,300 2,320 2,280 2,300 48,000
1990/05/16 2,270 2,290 2,270 2,270 30,000
1990/05/15 2,260 2,280 2,250 2,270 85,000
1990/05/14 2,270 2,270 2,260 2,260 54,000
1990/05/11 2,290 2,340 2,250 2,260 141,000
1990/05/10 2,240 2,290 2,240 2,290 66,000
1990/05/09 2,240 2,270 2,200 2,240 186,000
1990/05/08 2,110 2,120 2,080 2,120 50,000
1990/05/07 2,060 2,100 2,050 2,100 83,000
1990/05/02 2,080 2,080 2,080 2,080 19,000
1990/05/01 2,070 2,070 2,070 2,070 10,000
1990/04/27 2,100 2,100 2,070 2,080 41,000
1990/04/26 2,060 2,080 2,060 2,060 6,000
1990/04/25 2,060 2,100 2,050 2,050 59,000
1990/04/24 2,050 2,070 2,050 2,050 112,000
1990/04/23 2,090 2,090 2,050 2,050 31,000
1990/04/20 2,060 2,060 2,050 2,050 29,000
1990/04/19 2,120 2,150 2,050 2,100 55,000
1990/04/18 2,100 2,130 2,050 2,100 46,000
1990/04/17 2,110 2,120 2,100 2,100 18,000
1990/04/16 2,120 2,120 2,100 2,100 6,000
1990/04/13 2,120 2,120 2,110 2,110 18,000
1990/04/12 2,200 2,220 2,120 2,200 48,000
1990/04/11 2,230 2,270 2,170 2,200 104,000
1990/04/10 2,200 2,200 2,200 2,200 54,000
1990/04/09 2,100 2,200 2,100 2,200 9,000
1990/04/06 2,050 2,110 2,050 2,090 40,000
1990/04/05 2,090 2,090 2,090 2,090 4,000
1990/04/04 2,240 2,280 2,240 2,250 13,000
1990/04/03 2,230 2,250 2,230 2,250 18,000
1990/03/30 2,350 2,390 2,340 2,350 33,000
1990/03/29 2,380 2,410 2,350 2,350 23,000
1990/03/28 2,300 2,370 2,300 2,370 26,000
1990/03/27 2,360 2,370 2,300 2,330 29,000
1990/03/26 2,340 2,370 2,250 2,370 48,000
1990/03/23 2,210 2,320 2,210 2,300 35,000
1990/03/22 2,210 2,210 2,120 2,170 17,000
1990/03/20 2,320 2,320 2,260 2,270 28,000
1990/03/19 2,340 2,360 2,340 2,340 50,000
1990/03/16 2,400 2,420 2,360 2,380 72,000
1990/03/15 2,420 2,430 2,400 2,410 55,000
1990/03/14 2,420 2,440 2,400 2,400 97,000
1990/03/13 2,460 2,500 2,460 2,460 21,000
1990/03/12 2,580 2,600 2,530 2,530 76,000
1990/03/09 2,620 2,670 2,600 2,600 253,000
1990/03/08 2,450 2,640 2,400 2,620 185,000
1990/03/07 2,460 2,500 2,450 2,450 60,000
1990/03/06 2,520 2,530 2,470 2,470 110,000
1990/03/05 2,530 2,530 2,500 2,530 38,000
1990/03/02 2,480 2,490 2,430 2,490 37,000
1990/03/01 2,450 2,500 2,450 2,500 100,000
1990/02/28 2,440 2,500 2,440 2,440 76,000
1990/02/27 2,350 2,440 2,250 2,440 50,000
1990/02/26 2,290 2,330 2,290 2,330 18,000
1990/02/23 2,490 2,500 2,430 2,450 50,000
1990/02/22 2,480 2,520 2,480 2,520 19,000
1990/02/21 2,580 2,600 2,520 2,560 42,000
1990/02/20 2,550 2,580 2,550 2,580 35,000
1990/02/19 2,680 2,680 2,570 2,570 86,000
1990/02/16 2,690 2,690 2,650 2,680 99,000
1990/02/15 2,660 2,680 2,650 2,680 118,000
1990/02/14 2,680 2,720 2,660 2,700 140,000
1990/02/13 2,710 2,750 2,700 2,720 39,000
1990/02/09 2,760 2,800 2,750 2,750 301,000
1990/02/08 2,730 2,760 2,700 2,760 295,000
1990/02/07 2,740 2,750 2,690 2,700 229,000
1990/02/06 2,720 2,740 2,680 2,740 333,000
1990/02/05 2,670 2,720 2,660 2,680 746,000
1990/02/02 2,610 2,690 2,610 2,640 786,000
1990/02/01 2,540 2,570 2,530 2,570 178,000
1990/01/31 2,500 2,540 2,480 2,520 201,000
1990/01/30 2,540 2,540 2,470 2,500 101,000
1990/01/29 2,470 2,540 2,450 2,540 690,000
1990/01/26 2,470 2,490 2,450 2,450 37,000
1990/01/25 2,480 2,500 2,460 2,460 60,000
1990/01/24 2,550 2,550 2,460 2,500 132,000
1990/01/23 2,500 2,580 2,470 2,550 356,000
1990/01/22 2,480 2,520 2,470 2,500 120,000
1990/01/19 2,500 2,500 2,400 2,490 175,000
1990/01/18 2,510 2,620 2,490 2,500 456,000
1990/01/17 2,380 2,520 2,380 2,500 157,000
1990/01/16 2,470 2,490 2,420 2,420 62,000
1990/01/12 2,440 2,500 2,440 2,470 192,000
1990/01/11 2,400 2,480 2,400 2,400 47,000
1990/01/10 2,330 2,380 2,300 2,380 45,000
1990/01/09 2,350 2,360 2,300 2,360 23,000
1990/01/08 2,350 2,380 2,350 2,380 5,000
1990/01/05 2,410 2,430 2,390 2,400 30,000
1990/01/04 2,460 2,460 2,450 2,450 16,000

このページの先頭へ