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 |
|---|---|---|---|---|---|
| 1992/12/30 | 589 | 589 | 570 | 570 | 9,000 |
| 1992/12/29 | 598 | 598 | 598 | 598 | 1,000 |
| 1992/12/28 | 600 | 600 | 600 | 600 | 11,000 |
| 1992/12/25 | 610 | 610 | 599 | 600 | 6,000 |
| 1992/12/24 | 619 | 619 | 615 | 619 | 13,000 |
| 1992/12/22 | 620 | 620 | 615 | 620 | 59,000 |
| 1992/12/21 | 623 | 639 | 621 | 630 | 55,000 |
| 1992/12/18 | 570 | 613 | 570 | 613 | 112,000 |
| 1992/12/17 | 561 | 575 | 560 | 575 | 54,000 |
| 1992/12/16 | 580 | 581 | 560 | 560 | 64,000 |
| 1992/12/15 | 575 | 590 | 575 | 585 | 35,000 |
| 1992/12/14 | 585 | 586 | 580 | 580 | 28,000 |
| 1992/12/11 | 585 | 586 | 580 | 580 | 97,000 |
| 1992/12/10 | 575 | 585 | 567 | 585 | 70,000 |
| 1992/12/09 | 572 | 575 | 565 | 567 | 25,000 |
| 1992/12/08 | 580 | 580 | 570 | 570 | 9,000 |
| 1992/12/07 | 570 | 572 | 570 | 570 | 11,000 |
| 1992/12/04 | 570 | 570 | 570 | 570 | 9,000 |
| 1992/12/03 | 570 | 570 | 570 | 570 | 15,000 |
| 1992/12/02 | 572 | 572 | 565 | 570 | 19,000 |
| 1992/12/01 | 575 | 575 | 570 | 575 | 42,000 |
| 1992/11/30 | 555 | 561 | 545 | 545 | 112,000 |
| 1992/11/27 | 540 | 550 | 540 | 545 | 54,000 |
| 1992/11/26 | 536 | 550 | 536 | 545 | 30,000 |
| 1992/11/25 | 526 | 540 | 526 | 531 | 43,000 |
| 1992/11/24 | 549 | 550 | 520 | 520 | 42,000 |
| 1992/11/20 | 568 | 568 | 560 | 563 | 51,000 |
| 1992/11/19 | 565 | 571 | 562 | 562 | 17,000 |
| 1992/11/18 | 540 | 560 | 540 | 560 | 10,000 |
| 1992/11/17 | 540 | 540 | 540 | 540 | 2,000 |
| 1992/11/16 | 540 | 540 | 540 | 540 | 7,000 |
| 1992/11/13 | 560 | 560 | 540 | 540 | 6,000 |
| 1992/11/12 | 560 | 560 | 550 | 550 | 10,000 |
| 1992/11/11 | 580 | 580 | 550 | 550 | 26,000 |
| 1992/11/10 | 580 | 580 | 580 | 580 | 9,000 |
| 1992/11/09 | 601 | 601 | 600 | 600 | 14,000 |
| 1992/11/06 | 605 | 605 | 600 | 600 | 23,000 |
| 1992/11/05 | 605 | 610 | 605 | 610 | 4,000 |
| 1992/11/04 | 600 | 601 | 600 | 600 | 7,000 |
| 1992/11/02 | 606 | 606 | 600 | 600 | 5,000 |
| 1992/10/30 | 627 | 630 | 617 | 630 | 11,000 |
| 1992/10/29 | 626 | 626 | 626 | 626 | 2,000 |
| 1992/10/28 | 620 | 626 | 620 | 625 | 11,000 |
| 1992/10/27 | 635 | 635 | 625 | 625 | 2,000 |
| 1992/10/26 | 635 | 635 | 630 | 631 | 36,000 |
| 1992/10/23 | 650 | 651 | 631 | 631 | 5,000 |
| 1992/10/22 | 640 | 640 | 640 | 640 | 2,000 |
| 1992/10/21 | 630 | 640 | 630 | 640 | 6,000 |
| 1992/10/20 | 651 | 651 | 641 | 641 | 15,000 |
| 1992/10/16 | 660 | 665 | 641 | 641 | 11,000 |
| 1992/10/15 | 671 | 671 | 660 | 660 | 7,000 |
| 1992/10/14 | 651 | 670 | 651 | 670 | 24,000 |
| 1992/10/13 | 635 | 654 | 630 | 654 | 22,000 |
| 1992/10/12 | 627 | 627 | 627 | 627 | 9,000 |
| 1992/10/09 | 629 | 630 | 627 | 627 | 6,000 |
| 1992/10/08 | 650 | 650 | 630 | 630 | 4,000 |
| 1992/10/07 | 651 | 651 | 630 | 630 | 6,000 |
| 1992/10/06 | 649 | 650 | 649 | 650 | 4,000 |
| 1992/10/05 | 685 | 685 | 665 | 665 | 7,000 |
| 1992/10/01 | 695 | 695 | 685 | 685 | 2,000 |
| 1992/09/30 | 710 | 710 | 695 | 695 | 7,000 |
| 1992/09/28 | 730 | 730 | 730 | 730 | 1,000 |
| 1992/09/25 | 731 | 731 | 711 | 720 | 9,000 |
| 1992/09/24 | 740 | 740 | 730 | 730 | 6,000 |
| 1992/09/22 | 731 | 731 | 730 | 730 | 3,000 |
| 1992/09/21 | 760 | 760 | 730 | 730 | 16,000 |
| 1992/09/18 | 730 | 740 | 730 | 740 | 3,000 |
| 1992/09/17 | 740 | 740 | 740 | 740 | 3,000 |
| 1992/09/16 | 750 | 750 | 741 | 750 | 23,000 |
| 1992/09/14 | 755 | 755 | 750 | 755 | 28,000 |
| 1992/09/11 | 760 | 760 | 755 | 755 | 17,000 |
| 1992/09/10 | 755 | 770 | 755 | 770 | 53,000 |
| 1992/09/09 | 760 | 760 | 750 | 750 | 15,000 |
| 1992/09/08 | 770 | 775 | 770 | 770 | 59,000 |
| 1992/09/07 | 775 | 785 | 775 | 775 | 52,000 |
| 1992/09/04 | 786 | 786 | 780 | 781 | 31,000 |
| 1992/09/03 | 745 | 745 | 740 | 745 | 26,000 |
| 1992/09/02 | 750 | 750 | 750 | 750 | 26,000 |
| 1992/09/01 | 830 | 849 | 790 | 790 | 36,000 |
| 1992/08/31 | 801 | 830 | 800 | 829 | 38,000 |
| 1992/08/28 | 730 | 790 | 720 | 780 | 49,000 |
| 1992/08/27 | 709 | 730 | 709 | 730 | 45,000 |
| 1992/08/26 | 710 | 728 | 710 | 710 | 61,000 |
| 1992/08/25 | 725 | 740 | 710 | 710 | 60,000 |
| 1992/08/20 | 586 | 586 | 586 | 586 | 5,000 |
| 1992/08/19 | 570 | 585 | 570 | 585 | 45,000 |
| 1992/08/18 | 585 | 590 | 570 | 570 | 44,000 |
| 1992/08/14 | 508 | 525 | 507 | 525 | 44,000 |
| 1992/08/13 | 515 | 515 | 507 | 507 | 12,000 |
| 1992/08/12 | 507 | 510 | 500 | 505 | 134,000 |
| 1992/08/11 | 512 | 512 | 501 | 507 | 16,000 |
| 1992/08/10 | 547 | 547 | 500 | 506 | 34,000 |
| 1992/08/07 | 550 | 550 | 548 | 548 | 21,000 |
| 1992/08/06 | 611 | 612 | 575 | 577 | 33,000 |
| 1992/08/05 | 640 | 640 | 614 | 614 | 15,000 |
| 1992/08/04 | 660 | 660 | 650 | 650 | 19,000 |
| 1992/08/03 | 681 | 681 | 671 | 671 | 2,000 |
| 1992/07/31 | 690 | 690 | 680 | 690 | 22,000 |
| 1992/07/30 | 690 | 700 | 690 | 690 | 33,000 |
| 1992/07/28 | 749 | 749 | 739 | 740 | 12,000 |
| 1992/07/27 | 785 | 785 | 775 | 775 | 11,000 |
| 1992/07/24 | 791 | 791 | 785 | 790 | 11,000 |
| 1992/07/20 | 850 | 850 | 839 | 839 | 9,000 |
| 1992/07/17 | 864 | 864 | 850 | 860 | 23,000 |
| 1992/07/16 | 890 | 890 | 870 | 870 | 7,000 |
| 1992/07/14 | 909 | 909 | 899 | 899 | 17,000 |
| 1992/07/13 | 901 | 901 | 890 | 900 | 19,000 |
| 1992/07/10 | 925 | 925 | 900 | 901 | 16,000 |
| 1992/07/09 | 925 | 925 | 920 | 920 | 3,000 |
| 1992/07/08 | 930 | 930 | 929 | 929 | 3,000 |
| 1992/07/07 | 956 | 956 | 930 | 930 | 34,000 |
| 1992/07/06 | 955 | 970 | 950 | 950 | 16,000 |
| 1992/07/03 | 945 | 950 | 940 | 945 | 22,000 |
| 1992/07/02 | 941 | 945 | 939 | 945 | 13,000 |
| 1992/07/01 | 940 | 940 | 930 | 940 | 34,000 |
| 1992/06/30 | 965 | 965 | 945 | 945 | 25,000 |
| 1992/06/29 | 970 | 971 | 970 | 970 | 4,000 |
| 1992/06/26 | 981 | 981 | 965 | 970 | 10,000 |
| 1992/06/25 | 981 | 981 | 975 | 980 | 28,000 |
| 1992/06/24 | 1,010 | 1,010 | 980 | 980 | 11,000 |
| 1992/06/23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1992/06/22 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 |
| 1992/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1992/06/18 | 1,020 | 1,030 | 1,000 | 1,000 | 11,000 |
| 1992/06/17 | 1,020 | 1,030 | 1,020 | 1,030 | 24,000 |
| 1992/06/16 | 1,000 | 1,010 | 990 | 1,010 | 24,000 |
| 1992/06/15 | 1,000 | 1,000 | 999 | 1,000 | 23,000 |
| 1992/06/12 | 1,060 | 1,060 | 1,000 | 1,010 | 42,000 |
| 1992/06/11 | 1,090 | 1,090 | 1,040 | 1,050 | 29,000 |
| 1992/06/10 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 |
| 1992/06/09 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1992/06/08 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1992/06/05 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 |
| 1992/06/04 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1992/06/03 | 1,120 | 1,140 | 1,120 | 1,120 | 8,000 |
| 1992/06/02 | 1,120 | 1,140 | 1,120 | 1,140 | 35,000 |
| 1992/05/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/05/28 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1992/05/27 | 1,180 | 1,180 | 1,130 | 1,130 | 16,000 |
| 1992/05/26 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 |
| 1992/05/25 | 1,190 | 1,210 | 1,190 | 1,190 | 10,000 |
| 1992/05/22 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1992/05/21 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1992/05/20 | 1,270 | 1,270 | 1,220 | 1,220 | 12,000 |
| 1992/05/19 | 1,250 | 1,250 | 1,220 | 1,230 | 24,000 |
| 1992/05/18 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 |
| 1992/05/15 | 1,260 | 1,270 | 1,250 | 1,250 | 49,000 |
| 1992/05/14 | 1,250 | 1,300 | 1,250 | 1,300 | 150,000 |
| 1992/05/13 | 1,190 | 1,220 | 1,190 | 1,200 | 105,000 |
| 1992/05/12 | 1,160 | 1,170 | 1,140 | 1,170 | 30,000 |
| 1992/05/11 | 1,170 | 1,170 | 1,140 | 1,140 | 23,000 |
| 1992/05/08 | 1,160 | 1,170 | 1,120 | 1,170 | 24,000 |
| 1992/05/07 | 1,170 | 1,180 | 1,160 | 1,160 | 79,000 |
| 1992/05/06 | 1,170 | 1,190 | 1,170 | 1,170 | 23,000 |
| 1992/05/01 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 |
| 1992/04/30 | 1,170 | 1,170 | 1,100 | 1,100 | 101,000 |
| 1992/04/28 | 1,180 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1992/04/27 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1992/04/24 | 1,160 | 1,180 | 1,150 | 1,170 | 49,000 |
| 1992/04/23 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 |
| 1992/04/22 | 1,150 | 1,150 | 1,140 | 1,150 | 45,000 |
| 1992/04/21 | 1,160 | 1,160 | 1,120 | 1,160 | 29,000 |
| 1992/04/20 | 1,210 | 1,210 | 1,160 | 1,160 | 36,000 |
| 1992/04/17 | 1,210 | 1,220 | 1,180 | 1,210 | 93,000 |
| 1992/04/16 | 1,130 | 1,220 | 1,130 | 1,200 | 178,000 |
| 1992/04/15 | 1,100 | 1,150 | 1,100 | 1,110 | 66,000 |
| 1992/04/14 | 1,080 | 1,110 | 1,070 | 1,080 | 18,000 |
| 1992/04/13 | 1,050 | 1,090 | 1,050 | 1,080 | 19,000 |
| 1992/04/10 | 971 | 1,040 | 971 | 1,030 | 22,000 |
| 1992/04/09 | 990 | 1,000 | 980 | 980 | 28,000 |
| 1992/04/08 | 1,040 | 1,040 | 1,000 | 1,000 | 40,000 |
| 1992/04/07 | 1,080 | 1,080 | 1,040 | 1,040 | 35,000 |
| 1992/04/06 | 1,070 | 1,070 | 1,060 | 1,060 | 30,000 |
| 1992/04/03 | 1,030 | 1,050 | 1,030 | 1,050 | 42,000 |
| 1992/04/02 | 1,070 | 1,070 | 1,030 | 1,030 | 44,000 |
| 1992/04/01 | 1,140 | 1,140 | 1,050 | 1,050 | 37,000 |
| 1992/03/31 | 1,140 | 1,160 | 1,140 | 1,140 | 70,000 |
| 1992/03/30 | 1,130 | 1,150 | 1,130 | 1,130 | 37,000 |
| 1992/03/27 | 1,160 | 1,160 | 1,130 | 1,130 | 12,000 |
| 1992/03/26 | 1,140 | 1,160 | 1,140 | 1,150 | 14,000 |
| 1992/03/25 | 1,140 | 1,160 | 1,140 | 1,140 | 50,000 |
| 1992/03/24 | 1,140 | 1,150 | 1,120 | 1,130 | 81,000 |
| 1992/03/23 | 1,170 | 1,170 | 1,130 | 1,160 | 116,000 |
| 1992/03/19 | 1,140 | 1,170 | 1,130 | 1,150 | 55,000 |
| 1992/03/18 | 1,130 | 1,140 | 1,120 | 1,120 | 105,000 |
| 1992/03/17 | 1,150 | 1,150 | 1,120 | 1,120 | 52,000 |
| 1992/03/16 | 1,150 | 1,160 | 1,130 | 1,130 | 77,000 |
| 1992/03/13 | 1,210 | 1,210 | 1,160 | 1,160 | 65,000 |
| 1992/03/12 | 1,220 | 1,230 | 1,190 | 1,190 | 37,000 |
| 1992/03/11 | 1,280 | 1,280 | 1,230 | 1,240 | 26,000 |
| 1992/03/10 | 1,320 | 1,320 | 1,290 | 1,290 | 19,000 |
| 1992/03/09 | 1,330 | 1,330 | 1,300 | 1,320 | 34,000 |
| 1992/03/06 | 1,360 | 1,360 | 1,320 | 1,320 | 27,000 |
| 1992/03/05 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1992/03/04 | 1,360 | 1,370 | 1,360 | 1,360 | 12,000 |
| 1992/03/03 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 |
| 1992/03/02 | 1,380 | 1,380 | 1,360 | 1,360 | 12,000 |
| 1992/02/28 | 1,380 | 1,400 | 1,380 | 1,380 | 21,000 |
| 1992/02/27 | 1,410 | 1,410 | 1,380 | 1,380 | 24,000 |
| 1992/02/26 | 1,350 | 1,360 | 1,330 | 1,360 | 14,000 |
| 1992/02/25 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1992/02/24 | 1,370 | 1,370 | 1,350 | 1,360 | 10,000 |
| 1992/02/21 | 1,370 | 1,400 | 1,370 | 1,380 | 8,000 |
| 1992/02/20 | 1,350 | 1,400 | 1,320 | 1,400 | 55,000 |
| 1992/02/19 | 1,350 | 1,350 | 1,320 | 1,330 | 22,000 |
| 1992/02/18 | 1,330 | 1,340 | 1,320 | 1,340 | 44,000 |
| 1992/02/17 | 1,400 | 1,400 | 1,280 | 1,300 | 29,000 |
| 1992/02/14 | 1,410 | 1,410 | 1,400 | 1,400 | 20,000 |
| 1992/02/13 | 1,450 | 1,460 | 1,430 | 1,430 | 30,000 |
| 1992/02/12 | 1,550 | 1,550 | 1,500 | 1,500 | 19,000 |
| 1992/02/10 | 1,550 | 1,600 | 1,550 | 1,560 | 16,000 |
| 1992/02/07 | 1,540 | 1,570 | 1,520 | 1,570 | 88,000 |
| 1992/02/06 | 1,480 | 1,500 | 1,480 | 1,490 | 30,000 |
| 1992/02/05 | 1,460 | 1,480 | 1,460 | 1,470 | 80,000 |
| 1992/02/04 | 1,390 | 1,450 | 1,380 | 1,440 | 96,000 |
| 1992/02/03 | 1,420 | 1,420 | 1,380 | 1,400 | 36,000 |
| 1992/01/31 | 1,340 | 1,450 | 1,340 | 1,400 | 55,000 |
| 1992/01/30 | 1,290 | 1,340 | 1,280 | 1,320 | 60,000 |
| 1992/01/29 | 1,220 | 1,270 | 1,220 | 1,270 | 32,000 |
| 1992/01/28 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 |
| 1992/01/27 | 1,240 | 1,240 | 1,210 | 1,210 | 34,000 |
| 1992/01/24 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 |
| 1992/01/23 | 1,260 | 1,280 | 1,220 | 1,250 | 50,000 |
| 1992/01/22 | 1,190 | 1,250 | 1,190 | 1,250 | 57,000 |
| 1992/01/21 | 1,200 | 1,220 | 1,150 | 1,150 | 15,000 |
| 1992/01/20 | 1,220 | 1,230 | 1,140 | 1,180 | 77,000 |
| 1992/01/17 | 1,250 | 1,250 | 1,200 | 1,200 | 83,000 |
| 1992/01/16 | 1,260 | 1,260 | 1,250 | 1,260 | 18,000 |
| 1992/01/14 | 1,310 | 1,310 | 1,250 | 1,250 | 25,000 |
| 1992/01/13 | 1,310 | 1,310 | 1,290 | 1,290 | 32,000 |
| 1992/01/10 | 1,350 | 1,370 | 1,350 | 1,350 | 12,000 |
| 1992/01/09 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 |
| 1992/01/08 | 1,370 | 1,380 | 1,350 | 1,380 | 22,000 |
| 1992/01/07 | 1,450 | 1,470 | 1,370 | 1,370 | 61,000 |
| 1992/01/06 | 1,450 | 1,450 | 1,440 | 1,450 | 12,000 |