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 |
---|---|---|---|---|---|
1995/12/29 | 970 | 970 | 970 | 970 | 1,000 |
1995/12/28 | 960 | 960 | 960 | 960 | 1,000 |
1995/12/27 | 956 | 970 | 956 | 970 | 4,000 |
1995/12/26 | 946 | 960 | 946 | 956 | 7,000 |
1995/12/25 | 973 | 973 | 960 | 962 | 28,000 |
1995/12/22 | 975 | 975 | 958 | 968 | 36,000 |
1995/12/21 | 946 | 970 | 946 | 965 | 36,000 |
1995/12/20 | 950 | 970 | 950 | 954 | 12,000 |
1995/12/19 | 952 | 952 | 946 | 946 | 15,000 |
1995/12/18 | 980 | 980 | 960 | 960 | 5,000 |
1995/12/14 | 970 | 990 | 951 | 990 | 19,000 |
1995/12/13 | 981 | 1,000 | 980 | 980 | 32,000 |
1995/12/12 | 970 | 990 | 970 | 980 | 23,000 |
1995/12/11 | 961 | 961 | 958 | 960 | 17,000 |
1995/12/08 | 975 | 985 | 971 | 971 | 35,000 |
1995/12/07 | 959 | 995 | 955 | 985 | 70,000 |
1995/12/06 | 970 | 970 | 950 | 950 | 26,000 |
1995/12/05 | 926 | 960 | 920 | 960 | 36,000 |
1995/12/04 | 921 | 929 | 920 | 920 | 31,000 |
1995/12/01 | 909 | 919 | 909 | 911 | 19,000 |
1995/11/30 | 916 | 920 | 906 | 906 | 183,000 |
1995/11/29 | 925 | 927 | 904 | 905 | 191,000 |
1995/11/28 | 892 | 905 | 892 | 892 | 33,000 |
1995/11/27 | 901 | 905 | 901 | 901 | 10,000 |
1995/11/24 | 909 | 909 | 900 | 900 | 14,000 |
1995/11/22 | 871 | 890 | 871 | 890 | 49,000 |
1995/11/21 | 843 | 862 | 842 | 862 | 8,000 |
1995/11/20 | 850 | 855 | 840 | 840 | 184,000 |
1995/11/17 | 860 | 861 | 849 | 850 | 22,000 |
1995/11/16 | 880 | 880 | 880 | 880 | 11,000 |
1995/11/15 | 915 | 916 | 900 | 900 | 45,000 |
1995/11/14 | 935 | 935 | 930 | 930 | 23,000 |
1995/11/13 | 951 | 951 | 945 | 945 | 36,000 |
1995/11/10 | 954 | 955 | 945 | 953 | 55,000 |
1995/11/09 | 959 | 959 | 949 | 950 | 8,000 |
1995/11/08 | 960 | 965 | 960 | 960 | 19,000 |
1995/11/07 | 960 | 960 | 945 | 950 | 15,000 |
1995/11/06 | 980 | 980 | 960 | 970 | 26,000 |
1995/11/02 | 980 | 980 | 960 | 960 | 16,000 |
1995/11/01 | 971 | 980 | 970 | 980 | 26,000 |
1995/10/31 | 980 | 980 | 970 | 970 | 15,000 |
1995/10/30 | 990 | 990 | 965 | 980 | 22,000 |
1995/10/27 | 990 | 990 | 990 | 990 | 31,000 |
1995/10/26 | 991 | 991 | 990 | 990 | 24,000 |
1995/10/25 | 1,010 | 1,010 | 990 | 990 | 71,000 |
1995/10/24 | 992 | 1,040 | 992 | 1,020 | 232,000 |
1995/10/23 | 983 | 997 | 980 | 991 | 86,000 |
1995/10/20 | 971 | 979 | 962 | 979 | 9,000 |
1995/10/19 | 983 | 983 | 971 | 971 | 4,000 |
1995/10/18 | 983 | 983 | 963 | 970 | 13,000 |
1995/10/17 | 980 | 995 | 980 | 989 | 57,000 |
1995/10/16 | 940 | 983 | 930 | 983 | 157,000 |
1995/10/13 | 940 | 940 | 930 | 940 | 23,000 |
1995/10/12 | 931 | 948 | 931 | 941 | 50,000 |
1995/10/11 | 928 | 945 | 920 | 934 | 124,000 |
1995/10/09 | 968 | 975 | 938 | 938 | 59,000 |
1995/10/06 | 999 | 1,000 | 970 | 998 | 74,000 |
1995/10/05 | 965 | 1,050 | 965 | 1,010 | 407,000 |
1995/10/04 | 900 | 960 | 900 | 956 | 156,000 |
1995/10/03 | 880 | 895 | 880 | 891 | 23,000 |
1995/10/02 | 874 | 880 | 874 | 880 | 10,000 |
1995/09/29 | 865 | 870 | 860 | 860 | 16,000 |
1995/09/28 | 850 | 860 | 850 | 860 | 24,000 |
1995/09/27 | 855 | 860 | 850 | 850 | 14,000 |
1995/09/26 | 850 | 852 | 845 | 850 | 55,000 |
1995/09/25 | 870 | 870 | 860 | 860 | 3,000 |
1995/09/22 | 865 | 865 | 860 | 860 | 33,000 |
1995/09/21 | 870 | 871 | 860 | 865 | 30,000 |
1995/09/20 | 880 | 880 | 879 | 880 | 53,000 |
1995/09/19 | 870 | 880 | 865 | 880 | 19,000 |
1995/09/18 | 880 | 890 | 880 | 880 | 44,000 |
1995/09/14 | 850 | 870 | 850 | 860 | 24,000 |
1995/09/13 | 885 | 885 | 870 | 870 | 19,000 |
1995/09/12 | 886 | 896 | 881 | 881 | 16,000 |
1995/09/11 | 880 | 900 | 880 | 880 | 30,000 |
1995/09/08 | 839 | 850 | 835 | 850 | 31,000 |
1995/09/07 | 835 | 835 | 830 | 835 | 45,000 |
1995/09/06 | 810 | 820 | 805 | 819 | 33,000 |
1995/09/05 | 798 | 800 | 798 | 800 | 7,000 |
1995/09/04 | 795 | 800 | 790 | 797 | 46,000 |
1995/09/01 | 770 | 770 | 770 | 770 | 32,000 |
1995/08/31 | 819 | 819 | 800 | 810 | 28,000 |
1995/08/30 | 798 | 820 | 795 | 820 | 45,000 |
1995/08/29 | 760 | 779 | 760 | 779 | 117,000 |
1995/08/28 | 760 | 760 | 759 | 760 | 8,000 |
1995/08/25 | 775 | 775 | 761 | 761 | 32,000 |
1995/08/24 | 770 | 770 | 760 | 770 | 27,000 |
1995/08/23 | 751 | 770 | 750 | 760 | 26,000 |
1995/08/22 | 749 | 750 | 740 | 746 | 42,000 |
1995/08/21 | 765 | 765 | 735 | 750 | 42,000 |
1995/08/18 | 765 | 765 | 760 | 765 | 170,000 |
1995/08/17 | 775 | 775 | 750 | 765 | 172,000 |
1995/08/16 | 765 | 775 | 755 | 775 | 206,000 |
1995/08/15 | 716 | 716 | 705 | 705 | 27,000 |
1995/08/14 | 725 | 725 | 715 | 715 | 17,000 |
1995/08/11 | 725 | 730 | 725 | 725 | 28,000 |
1995/08/10 | 730 | 730 | 729 | 730 | 3,000 |
1995/08/09 | 730 | 750 | 725 | 750 | 16,000 |
1995/08/08 | 750 | 751 | 750 | 750 | 13,000 |
1995/08/07 | 750 | 760 | 750 | 750 | 33,000 |
1995/08/04 | 750 | 750 | 740 | 740 | 30,000 |
1995/08/03 | 708 | 730 | 708 | 730 | 11,000 |
1995/08/02 | 703 | 705 | 703 | 705 | 5,000 |
1995/08/01 | 705 | 705 | 695 | 701 | 39,000 |
1995/07/31 | 700 | 707 | 700 | 707 | 12,000 |
1995/07/28 | 705 | 705 | 700 | 700 | 33,000 |
1995/07/27 | 710 | 711 | 710 | 711 | 12,000 |
1995/07/26 | 700 | 701 | 700 | 700 | 11,000 |
1995/07/25 | 720 | 730 | 720 | 725 | 24,000 |
1995/07/24 | 720 | 720 | 720 | 720 | 2,000 |
1995/07/21 | 698 | 714 | 698 | 711 | 42,000 |
1995/07/20 | 690 | 690 | 690 | 690 | 11,000 |
1995/07/19 | 680 | 690 | 680 | 690 | 28,000 |
1995/07/18 | 700 | 700 | 677 | 680 | 45,000 |
1995/07/17 | 690 | 690 | 685 | 685 | 3,000 |
1995/07/14 | 665 | 687 | 660 | 680 | 52,000 |
1995/07/13 | 660 | 660 | 650 | 660 | 14,000 |
1995/07/12 | 660 | 670 | 650 | 660 | 37,000 |
1995/07/11 | 660 | 660 | 650 | 650 | 26,000 |
1995/07/10 | 630 | 660 | 630 | 630 | 34,000 |
1995/07/07 | 619 | 625 | 619 | 620 | 67,000 |
1995/07/06 | 577 | 599 | 577 | 599 | 5,000 |
1995/07/05 | 577 | 587 | 575 | 580 | 30,000 |
1995/07/04 | 570 | 576 | 565 | 576 | 13,000 |
1995/07/03 | 620 | 620 | 569 | 569 | 21,000 |
1995/06/30 | 600 | 625 | 595 | 619 | 133,000 |
1995/06/29 | 580 | 610 | 580 | 600 | 129,000 |
1995/06/28 | 561 | 571 | 560 | 570 | 14,000 |
1995/06/27 | 553 | 570 | 553 | 560 | 92,000 |
1995/06/26 | 585 | 598 | 570 | 570 | 91,000 |
1995/06/23 | 520 | 580 | 520 | 570 | 102,000 |
1995/06/22 | 505 | 520 | 505 | 520 | 33,000 |
1995/06/21 | 499 | 505 | 495 | 500 | 57,000 |
1995/06/20 | 508 | 508 | 500 | 500 | 21,000 |
1995/06/19 | 515 | 520 | 510 | 513 | 30,000 |
1995/06/16 | 520 | 530 | 515 | 515 | 33,000 |
1995/06/15 | 520 | 530 | 520 | 520 | 8,000 |
1995/06/14 | 550 | 550 | 540 | 540 | 10,000 |
1995/06/13 | 555 | 555 | 555 | 555 | 2,000 |
1995/06/09 | 579 | 580 | 579 | 580 | 4,000 |
1995/06/08 | 585 | 585 | 580 | 585 | 20,000 |
1995/06/07 | 605 | 605 | 585 | 585 | 10,000 |
1995/06/06 | 615 | 615 | 615 | 615 | 3,000 |
1995/06/05 | 620 | 620 | 601 | 605 | 34,000 |
1995/06/02 | 610 | 620 | 600 | 620 | 3,000 |
1995/06/01 | 605 | 605 | 600 | 600 | 4,000 |
1995/05/31 | 610 | 610 | 605 | 605 | 7,000 |
1995/05/30 | 610 | 610 | 610 | 610 | 2,000 |
1995/05/29 | 620 | 620 | 620 | 620 | 2,000 |
1995/05/26 | 624 | 624 | 621 | 623 | 7,000 |
1995/05/25 | 640 | 640 | 620 | 630 | 14,000 |
1995/05/24 | 640 | 640 | 630 | 630 | 15,000 |
1995/05/23 | 620 | 640 | 620 | 640 | 25,000 |
1995/05/22 | 630 | 640 | 630 | 630 | 18,000 |
1995/05/18 | 659 | 659 | 650 | 650 | 3,000 |
1995/05/17 | 660 | 660 | 660 | 660 | 8,000 |
1995/05/16 | 670 | 680 | 670 | 670 | 10,000 |
1995/05/15 | 680 | 680 | 679 | 680 | 20,000 |
1995/05/12 | 679 | 679 | 679 | 679 | 1,000 |
1995/05/10 | 691 | 691 | 689 | 691 | 9,000 |
1995/05/09 | 690 | 691 | 688 | 688 | 3,000 |
1995/05/08 | 691 | 691 | 690 | 690 | 16,000 |
1995/05/01 | 690 | 690 | 670 | 670 | 4,000 |
1995/04/27 | 670 | 671 | 649 | 670 | 25,000 |
1995/04/26 | 656 | 656 | 656 | 656 | 1,000 |
1995/04/25 | 670 | 670 | 656 | 656 | 8,000 |
1995/04/21 | 654 | 660 | 654 | 654 | 21,000 |
1995/04/20 | 648 | 660 | 648 | 660 | 17,000 |
1995/04/19 | 660 | 660 | 660 | 660 | 2,000 |
1995/04/18 | 649 | 649 | 649 | 649 | 1,000 |
1995/04/17 | 669 | 669 | 669 | 669 | 3,000 |
1995/04/14 | 670 | 670 | 670 | 670 | 1,000 |
1995/04/13 | 675 | 675 | 670 | 675 | 4,000 |
1995/04/12 | 675 | 675 | 670 | 675 | 15,000 |
1995/04/11 | 680 | 680 | 680 | 680 | 12,000 |
1995/04/10 | 685 | 685 | 685 | 685 | 6,000 |
1995/04/07 | 690 | 690 | 690 | 690 | 11,000 |
1995/04/06 | 690 | 690 | 690 | 690 | 8,000 |
1995/04/05 | 690 | 690 | 690 | 690 | 2,000 |
1995/04/04 | 699 | 699 | 699 | 699 | 3,000 |
1995/03/31 | 700 | 708 | 695 | 700 | 27,000 |
1995/03/30 | 708 | 708 | 708 | 708 | 4,000 |
1995/03/29 | 700 | 700 | 700 | 700 | 7,000 |
1995/03/28 | 670 | 690 | 670 | 690 | 12,000 |
1995/03/27 | 665 | 670 | 665 | 665 | 9,000 |
1995/03/24 | 680 | 680 | 675 | 680 | 52,000 |
1995/03/23 | 690 | 690 | 690 | 690 | 3,000 |
1995/03/22 | 700 | 700 | 699 | 700 | 49,000 |
1995/03/20 | 710 | 710 | 710 | 710 | 18,000 |
1995/03/17 | 734 | 734 | 734 | 734 | 4,000 |
1995/03/16 | 739 | 739 | 727 | 730 | 27,000 |
1995/03/15 | 750 | 750 | 739 | 740 | 66,000 |
1995/03/14 | 750 | 750 | 740 | 750 | 177,000 |
1995/03/13 | 750 | 750 | 750 | 750 | 13,000 |
1995/03/10 | 754 | 754 | 754 | 754 | 44,000 |
1995/03/09 | 759 | 759 | 757 | 757 | 18,000 |
1995/03/08 | 758 | 758 | 758 | 758 | 12,000 |
1995/03/07 | 774 | 774 | 772 | 774 | 56,000 |
1995/03/06 | 774 | 776 | 773 | 774 | 60,000 |
1995/03/03 | 775 | 776 | 774 | 776 | 12,000 |
1995/03/02 | 772 | 775 | 770 | 774 | 14,000 |
1995/03/01 | 775 | 775 | 771 | 771 | 15,000 |
1995/02/28 | 784 | 784 | 770 | 774 | 66,000 |
1995/02/27 | 770 | 774 | 765 | 774 | 41,000 |
1995/02/24 | 779 | 779 | 775 | 775 | 5,000 |
1995/02/23 | 790 | 793 | 774 | 775 | 72,000 |
1995/02/22 | 790 | 790 | 786 | 786 | 10,000 |
1995/02/21 | 774 | 775 | 774 | 775 | 33,000 |
1995/02/20 | 800 | 800 | 774 | 774 | 38,000 |
1995/02/17 | 785 | 790 | 785 | 790 | 5,000 |
1995/02/16 | 790 | 791 | 790 | 791 | 8,000 |
1995/02/15 | 789 | 791 | 779 | 790 | 31,000 |
1995/02/14 | 775 | 785 | 774 | 774 | 58,000 |
1995/02/13 | 774 | 775 | 774 | 774 | 28,000 |
1995/02/10 | 779 | 779 | 770 | 775 | 73,000 |
1995/02/09 | 785 | 789 | 780 | 785 | 23,000 |
1995/02/08 | 800 | 800 | 787 | 790 | 72,000 |
1995/02/07 | 786 | 795 | 785 | 786 | 76,000 |
1995/02/06 | 777 | 797 | 777 | 786 | 47,000 |
1995/02/03 | 774 | 780 | 774 | 777 | 46,000 |
1995/02/02 | 774 | 774 | 774 | 774 | 6,000 |
1995/02/01 | 755 | 756 | 750 | 754 | 65,000 |
1995/01/31 | 759 | 761 | 757 | 758 | 41,000 |
1995/01/30 | 750 | 757 | 750 | 757 | 14,000 |
1995/01/27 | 748 | 755 | 748 | 748 | 26,000 |
1995/01/26 | 748 | 757 | 745 | 750 | 97,000 |
1995/01/25 | 739 | 747 | 739 | 747 | 41,000 |
1995/01/24 | 729 | 750 | 729 | 739 | 44,000 |
1995/01/23 | 770 | 770 | 730 | 730 | 30,000 |
1995/01/20 | 800 | 800 | 770 | 770 | 79,000 |
1995/01/19 | 814 | 814 | 790 | 790 | 22,000 |
1995/01/18 | 820 | 820 | 815 | 815 | 3,000 |
1995/01/17 | 829 | 829 | 820 | 820 | 7,000 |
1995/01/13 | 820 | 831 | 820 | 826 | 134,000 |
1995/01/12 | 829 | 829 | 826 | 826 | 14,000 |
1995/01/11 | 828 | 831 | 823 | 829 | 40,000 |
1995/01/10 | 823 | 830 | 823 | 830 | 3,000 |
1995/01/09 | 830 | 830 | 830 | 830 | 2,000 |
1995/01/06 | 831 | 831 | 830 | 830 | 5,000 |
1995/01/05 | 840 | 840 | 840 | 840 | 2,000 |
1995/01/04 | 830 | 830 | 830 | 830 | 3,000 |