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
1993/12/30 570 570 565 565 10,000
1993/12/29 590 590 570 570 24,000
1993/12/28 596 596 590 590 6,000
1993/12/27 600 600 586 586 12,000
1993/12/24 605 610 595 600 18,000
1993/12/22 615 615 601 601 6,000
1993/12/21 600 604 585 585 23,000
1993/12/20 640 640 620 620 26,000
1993/12/17 632 640 632 639 46,000
1993/12/16 605 632 605 632 28,000
1993/12/15 590 610 585 609 36,000
1993/12/14 576 580 575 580 11,000
1993/12/13 572 572 551 560 29,000
1993/12/10 570 576 570 575 23,000
1993/12/09 561 566 560 560 50,000
1993/12/08 565 565 546 546 35,000
1993/12/07 555 555 550 555 23,000
1993/12/06 600 600 581 581 23,000
1993/12/03 619 620 590 590 60,000
1993/12/02 575 579 565 579 135,000
1993/12/01 555 560 553 560 145,000
1993/11/30 551 559 550 552 24,000
1993/11/29 550 550 540 550 25,000
1993/11/26 570 580 560 560 54,000
1993/11/25 570 580 570 570 49,000
1993/11/24 600 600 570 570 19,000
1993/11/22 622 622 600 600 22,000
1993/11/19 622 622 622 622 4,000
1993/11/18 620 620 600 612 18,000
1993/11/17 665 665 630 630 18,000
1993/11/16 665 665 665 665 7,000
1993/11/15 675 680 670 680 17,000
1993/11/12 648 670 648 665 32,000
1993/11/11 651 651 645 646 65,000
1993/11/10 650 650 641 650 14,000
1993/11/09 679 680 660 665 28,000
1993/11/08 670 680 666 680 63,000
1993/11/05 689 689 660 670 22,000
1993/11/04 710 710 690 690 37,000
1993/11/02 730 731 720 720 17,000
1993/11/01 750 750 750 750 13,000
1993/10/29 776 780 770 774 35,000
1993/10/28 780 780 776 776 12,000
1993/10/27 789 789 780 789 11,000
1993/10/26 788 789 781 789 39,000
1993/10/25 780 790 780 790 29,000
1993/10/22 800 800 790 790 11,000
1993/10/21 818 825 810 825 64,000
1993/10/20 825 825 819 820 10,000
1993/10/19 820 825 820 825 28,000
1993/10/18 820 825 815 825 38,000
1993/10/15 840 840 822 822 28,000
1993/10/14 850 850 845 850 17,000
1993/10/13 855 855 850 855 55,000
1993/10/12 855 860 855 855 101,000
1993/10/08 860 860 855 860 36,000
1993/10/07 850 860 850 860 45,000
1993/10/06 843 850 840 850 176,000
1993/10/05 840 849 840 843 57,000
1993/10/04 845 845 828 835 76,000
1993/10/01 820 854 820 854 82,000
1993/09/30 830 830 820 820 30,000
1993/09/29 840 850 830 830 154,000
1993/09/28 849 850 830 844 115,000
1993/09/27 857 860 850 850 38,000
1993/09/24 870 877 870 877 72,000
1993/09/22 875 890 875 880 45,000
1993/09/21 894 900 894 895 96,000
1993/09/20 927 927 891 892 20,000
1993/09/17 946 946 925 929 163,000
1993/09/16 960 960 946 946 19,000
1993/09/14 991 991 960 960 26,000
1993/09/13 980 981 980 981 45,000
1993/09/10 960 970 950 960 56,000
1993/09/09 950 961 950 961 44,000
1993/09/08 980 980 960 970 57,000
1993/09/07 990 1,000 990 990 15,000
1993/09/06 1,000 1,000 991 1,000 43,000
1993/09/03 1,030 1,030 999 1,030 51,000
1993/09/02 1,080 1,080 1,040 1,080 38,000
1993/09/01 1,100 1,110 1,100 1,100 57,000
1993/08/31 1,090 1,110 1,080 1,110 204,000
1993/08/30 1,090 1,090 1,080 1,090 173,000
1993/08/27 1,070 1,100 1,070 1,090 28,000
1993/08/26 1,080 1,080 1,060 1,070 23,000
1993/08/25 1,080 1,080 1,060 1,060 11,000
1993/08/24 1,080 1,090 1,070 1,090 65,000
1993/08/23 1,090 1,090 1,080 1,090 53,000
1993/08/20 1,090 1,090 1,070 1,070 18,000
1993/08/19 1,080 1,100 1,070 1,070 30,000
1993/08/18 1,080 1,100 1,060 1,080 41,000
1993/08/17 1,110 1,120 1,100 1,100 22,000
1993/08/16 1,090 1,120 1,090 1,120 30,000
1993/08/13 1,130 1,130 1,110 1,110 60,000
1993/08/12 1,120 1,130 1,110 1,130 92,000
1993/08/11 1,070 1,120 1,070 1,120 112,000
1993/08/10 1,080 1,080 1,050 1,060 79,000
1993/08/09 1,080 1,080 1,060 1,060 26,000
1993/08/06 1,100 1,100 1,060 1,070 70,000
1993/08/05 1,050 1,100 1,040 1,100 269,000
1993/08/04 1,040 1,080 1,040 1,040 176,000
1993/08/03 1,030 1,040 1,020 1,030 91,000
1993/08/02 1,030 1,040 1,020 1,020 77,000
1993/07/30 1,030 1,050 1,010 1,050 130,000
1993/07/29 1,000 1,010 1,000 1,010 83,000
1993/07/28 980 1,000 979 1,000 37,000
1993/07/27 961 978 961 978 6,000
1993/07/26 960 978 960 978 5,000
1993/07/23 979 979 960 960 20,000
1993/07/22 960 980 960 980 5,000
1993/07/21 1,010 1,010 970 970 34,000
1993/07/20 1,040 1,050 1,010 1,020 108,000
1993/07/19 1,020 1,050 1,000 1,050 133,000
1993/07/16 980 1,020 977 1,020 157,000
1993/07/15 940 965 940 961 133,000
1993/07/14 926 934 926 933 99,000
1993/07/13 920 930 919 920 68,000
1993/07/12 895 910 895 910 51,000
1993/07/09 850 879 850 879 120,000
1993/07/08 835 850 835 850 61,000
1993/07/07 841 841 830 830 97,000
1993/07/06 859 859 840 841 69,000
1993/07/05 842 859 840 859 110,000
1993/07/02 885 885 850 850 43,000
1993/07/01 885 890 880 881 60,000
1993/06/30 881 882 880 880 32,000
1993/06/29 921 921 880 891 146,000
1993/06/28 940 941 921 921 32,000
1993/06/25 945 945 935 941 35,000
1993/06/24 925 940 925 940 61,000
1993/06/23 922 930 920 921 90,000
1993/06/22 920 929 919 920 92,000
1993/06/21 971 971 929 930 29,000
1993/06/18 970 975 970 970 29,000
1993/06/17 960 980 950 980 65,000
1993/06/16 980 980 940 970 57,000
1993/06/15 1,020 1,020 980 990 20,000
1993/06/14 1,050 1,050 1,020 1,020 29,000
1993/06/11 1,020 1,030 1,010 1,030 17,000
1993/06/10 1,050 1,060 1,020 1,050 33,000
1993/06/08 1,050 1,050 1,030 1,030 76,000
1993/06/07 1,030 1,030 1,020 1,030 9,000
1993/06/04 1,040 1,050 1,020 1,020 31,000
1993/06/03 1,020 1,030 1,000 1,030 48,000
1993/06/02 1,010 1,020 999 1,020 96,000
1993/06/01 1,040 1,050 1,020 1,020 19,000
1993/05/31 1,080 1,100 1,040 1,040 63,000
1993/05/28 1,090 1,090 1,050 1,090 33,000
1993/05/27 1,050 1,080 1,050 1,050 63,000
1993/05/26 1,100 1,110 1,050 1,050 43,000
1993/05/25 1,120 1,150 1,090 1,120 278,000
1993/05/24 1,030 1,100 1,020 1,100 199,000
1993/05/21 970 1,020 970 1,000 121,000
1993/05/20 965 965 950 950 42,000
1993/05/19 956 956 945 946 44,000
1993/05/18 944 950 944 946 63,000
1993/05/17 959 960 954 954 10,000
1993/05/14 969 969 956 960 22,000
1993/05/13 960 970 955 970 57,000
1993/05/12 950 970 950 966 46,000
1993/05/11 930 930 924 927 69,000
1993/05/10 920 923 920 920 89,000
1993/05/07 902 925 902 920 141,000
1993/05/06 913 913 891 892 74,000
1993/04/30 915 915 895 910 40,000
1993/04/28 920 924 902 915 83,000
1993/04/27 910 928 910 910 22,000
1993/04/26 909 910 905 910 84,000
1993/04/23 855 910 855 899 81,000
1993/04/22 884 884 849 849 107,000
1993/04/20 959 959 938 948 50,000
1993/04/19 965 965 930 960 140,000
1993/04/16 950 965 945 965 145,000
1993/04/15 921 931 920 931 79,000
1993/04/14 913 919 905 915 203,000
1993/04/13 915 915 881 903 87,000
1993/04/12 900 910 893 905 141,000
1993/04/09 890 910 890 895 364,000
1993/04/08 830 835 799 833 92,000
1993/04/07 768 812 768 812 99,000
1993/04/06 731 759 731 758 56,000
1993/04/05 735 740 720 726 54,000
1993/04/02 727 735 720 725 76,000
1993/04/01 726 726 725 725 10,000
1993/03/31 731 731 725 731 86,000
1993/03/30 725 725 716 725 83,000
1993/03/29 740 740 700 700 51,000
1993/03/26 701 730 700 730 101,000
1993/03/25 700 700 670 700 134,000
1993/03/24 710 715 709 710 55,000
1993/03/23 700 710 700 710 73,000
1993/03/22 700 708 695 700 40,000
1993/03/19 698 700 690 695 98,000
1993/03/18 650 680 650 680 69,000
1993/03/17 639 665 635 655 45,000
1993/03/16 621 640 620 640 25,000
1993/03/15 625 640 620 620 8,000
1993/03/12 625 630 625 625 24,000
1993/03/11 625 626 625 625 54,000
1993/03/10 625 626 625 626 9,000
1993/03/09 626 640 625 625 11,000
1993/03/08 595 625 595 625 89,000
1993/03/05 603 603 595 600 10,000
1993/03/04 615 616 603 603 19,000
1993/03/03 630 630 624 625 15,000
1993/03/02 620 631 620 631 19,000
1993/03/01 625 630 625 625 5,000
1993/02/26 625 625 625 625 13,000
1993/02/25 626 626 625 625 25,000
1993/02/24 626 626 625 626 11,000
1993/02/23 620 630 620 625 17,000
1993/02/22 669 670 640 640 16,000
1993/02/19 660 670 654 670 19,000
1993/02/18 645 660 645 660 53,000
1993/02/17 630 644 620 640 67,000
1993/02/16 620 645 615 630 21,000
1993/02/15 635 635 610 613 31,000
1993/02/12 670 672 645 645 32,000
1993/02/10 645 670 640 670 34,000
1993/02/09 680 690 658 658 83,000
1993/02/08 676 701 675 689 158,000
1993/02/05 649 681 643 670 269,000
1993/02/04 645 646 635 645 167,000
1993/02/03 615 643 615 636 196,000
1993/02/02 624 643 606 606 323,000
1993/02/01 580 625 580 615 272,000
1993/01/29 570 570 560 570 44,000
1993/01/28 530 560 530 560 52,000
1993/01/27 515 520 510 520 18,000
1993/01/26 518 520 500 510 37,000
1993/01/25 523 523 518 518 30,000
1993/01/22 540 540 536 538 9,000
1993/01/21 545 545 538 540 16,000
1993/01/20 560 560 542 545 54,000
1993/01/19 542 547 540 543 51,000
1993/01/18 535 542 535 542 13,000
1993/01/14 545 545 544 544 4,000
1993/01/13 553 556 535 535 44,000
1993/01/12 560 560 545 550 13,000
1993/01/11 572 575 565 574 23,000
1993/01/08 575 579 570 570 21,000
1993/01/07 580 580 570 575 54,000
1993/01/06 584 584 584 584 1,000
1993/01/05 581 600 581 590 23,000
1993/01/04 571 571 571 571 3,000

このページの先頭へ