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
1997/12/30 374 379 373 374 70,000
1997/12/29 390 390 379 379 46,000
1997/12/26 390 390 373 390 28,000
1997/12/25 377 380 360 380 12,000
1997/12/24 370 372 370 372 12,000
1997/12/22 395 395 385 395 25,000
1997/12/19 390 390 380 390 44,000
1997/12/18 395 400 395 395 44,000
1997/12/17 380 400 380 390 85,000
1997/12/16 395 395 384 395 71,000
1997/12/15 403 410 400 405 65,000
1997/12/12 430 430 408 408 100,000
1997/12/11 454 454 430 430 25,000
1997/12/10 455 455 455 455 13,000
1997/12/09 437 437 435 435 9,000
1997/12/08 436 450 436 445 15,000
1997/12/05 450 450 435 435 22,000
1997/12/04 475 476 451 451 57,000
1997/12/03 494 495 479 479 69,000
1997/12/02 493 520 493 504 55,000
1997/12/01 489 495 489 492 143,000
1997/11/28 490 490 484 490 30,000
1997/11/27 520 524 482 483 58,000
1997/11/26 530 530 530 530 7,000
1997/11/25 486 490 480 480 97,000
1997/11/21 521 525 516 521 53,000
1997/11/20 570 570 561 561 19,000
1997/11/19 569 570 561 561 15,000
1997/11/18 570 570 570 570 12,000
1997/11/17 496 510 490 490 31,000
1997/11/14 489 490 489 490 42,000
1997/11/13 510 515 510 514 62,000
1997/11/12 535 535 530 531 19,000
1997/11/11 545 545 545 545 33,000
1997/11/10 545 550 545 545 21,000
1997/11/07 552 552 545 545 57,000
1997/11/06 552 552 552 552 2,000
1997/11/05 590 590 571 571 9,000
1997/11/04 581 581 550 550 13,000
1997/10/31 580 580 575 580 4,000
1997/10/30 600 601 600 600 52,000
1997/10/29 605 610 600 600 37,000
1997/10/28 605 605 601 605 72,000
1997/10/27 615 615 605 605 76,000
1997/10/24 625 625 610 612 8,000
1997/10/23 615 620 615 615 32,000
1997/10/22 613 613 613 613 22,000
1997/10/21 610 610 608 608 214,000
1997/10/20 623 623 604 613 148,000
1997/10/17 602 613 590 613 90,000
1997/10/16 600 601 600 601 10,000
1997/10/15 595 595 595 595 1,000
1997/10/14 590 590 585 585 5,000
1997/10/13 590 590 590 590 1,000
1997/10/09 594 601 594 601 8,000
1997/10/08 594 601 592 595 19,000
1997/10/07 601 601 600 601 12,000
1997/10/06 601 601 601 601 5,000
1997/10/03 590 590 581 581 29,000
1997/10/02 600 610 590 590 16,000
1997/10/01 600 610 600 601 10,000
1997/09/30 630 630 600 610 42,000
1997/09/29 630 636 630 630 15,000
1997/09/26 650 650 630 640 33,000
1997/09/25 685 685 674 674 7,000
1997/09/24 700 700 665 684 268,000
1997/09/22 700 700 699 699 19,000
1997/09/19 711 715 705 705 32,000
1997/09/18 712 715 710 715 73,000
1997/09/17 721 721 714 715 11,000
1997/09/16 715 715 710 712 35,000
1997/09/12 727 727 715 715 12,000
1997/09/11 728 728 728 728 7,000
1997/09/10 728 728 728 728 3,000
1997/09/09 728 728 727 728 11,000
1997/09/08 728 728 727 728 17,000
1997/09/05 730 730 719 728 60,000
1997/09/04 726 730 723 725 13,000
1997/09/03 720 726 719 726 45,000
1997/09/02 719 719 712 718 18,000
1997/09/01 721 721 720 720 19,000
1997/08/29 740 740 711 720 18,000
1997/08/28 750 750 750 750 20,000
1997/08/27 759 765 755 757 18,000
1997/08/26 751 765 751 760 10,000
1997/08/25 790 790 779 779 4,000
1997/08/22 790 790 780 780 15,000
1997/08/21 780 800 780 790 20,000
1997/08/20 767 794 767 780 29,000
1997/08/19 765 785 759 759 43,000
1997/08/18 762 762 750 755 42,000
1997/08/15 801 801 780 780 47,000
1997/08/14 813 813 800 801 12,000
1997/08/13 803 813 803 813 24,000
1997/08/12 802 815 802 802 47,000
1997/08/11 807 807 802 802 21,000
1997/08/08 852 852 817 833 54,000
1997/08/07 872 874 865 865 42,000
1997/08/06 875 875 871 871 31,000
1997/08/05 871 885 871 876 37,000
1997/08/04 904 905 879 879 36,000
1997/08/01 901 903 901 903 6,000
1997/07/31 910 910 900 900 51,000
1997/07/30 936 937 930 930 27,000
1997/07/29 936 940 936 936 10,000
1997/07/28 935 940 935 935 17,000
1997/07/25 940 945 932 935 52,000
1997/07/24 931 932 931 931 5,000
1997/07/23 947 947 931 931 19,000
1997/07/22 980 980 958 958 8,000
1997/07/18 976 990 950 990 84,000
1997/07/17 995 995 975 975 27,000
1997/07/16 1,000 1,010 995 995 161,000
1997/07/15 950 980 945 971 191,000
1997/07/14 919 940 919 935 86,000
1997/07/11 915 920 915 919 13,000
1997/07/10 915 919 915 915 33,000
1997/07/09 916 918 912 918 137,000
1997/07/08 917 925 916 925 18,000
1997/07/07 920 920 915 915 9,000
1997/07/04 920 920 916 916 26,000
1997/07/03 920 920 910 915 24,000
1997/07/02 933 933 918 918 53,000
1997/07/01 931 935 927 932 90,000
1997/06/30 935 950 930 931 71,000
1997/06/27 935 935 930 934 26,000
1997/06/26 930 930 921 927 105,000
1997/06/25 938 938 930 930 36,000
1997/06/24 925 938 920 938 33,000
1997/06/23 940 941 938 940 78,000
1997/06/20 933 934 932 934 25,000
1997/06/19 940 940 930 933 34,000
1997/06/18 940 950 935 941 80,000
1997/06/17 942 942 941 942 35,000
1997/06/16 945 950 940 940 20,000
1997/06/13 960 968 935 945 91,000
1997/06/12 984 990 980 980 55,000
1997/06/11 981 990 980 990 19,000
1997/06/10 980 990 976 990 30,000
1997/06/09 985 985 975 980 66,000
1997/06/06 1,000 1,000 980 985 122,000
1997/06/05 990 1,020 990 1,000 79,000
1997/06/04 980 1,010 980 985 386,000
1997/06/03 950 970 947 970 628,000
1997/06/02 1,150 1,150 1,130 1,130 15,000
1997/05/30 1,170 1,170 1,150 1,150 65,000
1997/05/29 1,130 1,170 1,120 1,150 178,000
1997/05/28 1,110 1,150 1,110 1,150 22,000
1997/05/27 1,110 1,110 1,100 1,100 15,000
1997/05/26 1,110 1,130 1,100 1,100 47,000
1997/05/23 1,120 1,120 1,100 1,100 67,000
1997/05/22 1,130 1,140 1,120 1,120 13,000
1997/05/21 1,150 1,150 1,100 1,120 90,000
1997/05/20 1,170 1,170 1,100 1,170 120,000
1997/05/19 1,160 1,190 1,160 1,190 58,000
1997/05/16 1,140 1,160 1,130 1,150 32,000
1997/05/15 1,100 1,120 1,100 1,120 11,000
1997/05/14 1,100 1,120 1,090 1,100 47,000
1997/05/13 1,130 1,140 1,100 1,100 37,000
1997/05/12 1,130 1,150 1,130 1,150 11,000
1997/05/09 1,160 1,190 1,160 1,190 58,000
1997/05/08 1,160 1,170 1,140 1,170 11,000
1997/05/07 1,180 1,200 1,170 1,170 177,000
1997/05/06 1,170 1,190 1,170 1,180 84,000
1997/05/02 1,160 1,160 1,150 1,160 59,000
1997/05/01 1,130 1,170 1,110 1,170 136,000
1997/04/30 1,090 1,120 1,090 1,120 44,000
1997/04/28 1,110 1,110 1,090 1,090 37,000
1997/04/25 1,100 1,120 1,090 1,090 49,000
1997/04/24 1,060 1,140 1,050 1,130 65,000
1997/04/23 1,050 1,080 1,040 1,040 78,000
1997/04/22 1,040 1,040 1,030 1,030 43,000
1997/04/21 1,060 1,060 1,020 1,030 67,000
1997/04/18 1,040 1,040 1,040 1,040 61,000
1997/04/17 1,040 1,050 1,030 1,040 63,000
1997/04/16 1,020 1,040 1,020 1,020 43,000
1997/04/15 1,030 1,040 1,030 1,030 22,000
1997/04/14 1,020 1,040 1,010 1,040 45,000
1997/04/11 1,040 1,050 1,040 1,040 37,000
1997/04/10 1,050 1,060 1,020 1,050 7,000
1997/04/09 1,040 1,040 1,030 1,030 10,000
1997/04/08 1,020 1,020 1,020 1,020 15,000
1997/04/07 1,030 1,030 1,020 1,020 6,000
1997/04/04 1,020 1,020 1,010 1,020 24,000
1997/04/03 1,050 1,060 1,050 1,060 12,000
1997/04/02 1,070 1,070 1,050 1,070 15,000
1997/04/01 1,030 1,080 1,020 1,050 165,000
1997/03/28 1,050 1,050 1,030 1,040 19,000
1997/03/27 1,060 1,070 1,060 1,060 31,000
1997/03/26 1,030 1,060 1,030 1,050 49,000
1997/03/25 1,030 1,030 1,000 1,030 31,000
1997/03/24 1,010 1,030 1,000 1,030 11,000
1997/03/21 1,030 1,030 1,000 1,030 21,000
1997/03/19 1,040 1,040 1,000 1,040 48,000
1997/03/18 1,070 1,070 1,030 1,040 31,000
1997/03/17 1,020 1,030 1,020 1,030 13,000
1997/03/14 1,010 1,020 1,010 1,020 43,000
1997/03/13 1,050 1,050 1,010 1,030 49,000
1997/03/12 1,090 1,090 1,050 1,060 30,000
1997/03/11 1,080 1,100 1,080 1,090 31,000
1997/03/10 1,080 1,090 1,070 1,080 9,000
1997/03/07 1,080 1,090 1,070 1,080 46,000
1997/03/06 1,090 1,090 1,080 1,080 30,000
1997/03/05 1,090 1,100 1,070 1,070 37,000
1997/03/04 1,090 1,100 1,090 1,100 16,000
1997/03/03 1,070 1,090 1,070 1,090 43,000
1997/02/28 1,070 1,080 1,070 1,080 12,000
1997/02/27 1,090 1,090 1,070 1,070 5,000
1997/02/26 1,090 1,100 1,070 1,070 37,000
1997/02/25 1,090 1,090 1,050 1,080 48,000
1997/02/24 1,110 1,120 1,030 1,070 184,000
1997/02/21 1,120 1,120 1,100 1,110 130,000
1997/02/20 1,150 1,150 1,120 1,120 100,000
1997/02/19 1,080 1,080 1,070 1,070 15,000
1997/02/18 1,110 1,110 1,090 1,090 81,000
1997/02/17 1,140 1,140 1,110 1,110 129,000
1997/02/14 1,140 1,190 1,130 1,130 160,000
1997/02/13 1,050 1,070 1,050 1,070 38,000
1997/02/12 960 1,010 960 1,000 57,000
1997/02/10 970 971 960 960 118,000
1997/02/07 967 970 965 965 13,000
1997/02/06 965 980 965 967 12,000
1997/02/05 980 992 965 965 141,000
1997/02/04 960 980 955 955 250,000
1997/02/03 960 960 940 950 88,000
1997/01/31 950 959 939 959 143,000
1997/01/30 950 950 950 950 2,000
1997/01/29 930 950 930 950 40,000
1997/01/28 930 930 927 930 29,000
1997/01/27 900 902 900 900 56,000
1997/01/24 900 900 899 900 34,000
1997/01/23 898 905 894 901 105,000
1997/01/22 888 893 888 892 29,000
1997/01/21 893 893 888 888 154,000
1997/01/20 900 900 889 892 79,000
1997/01/17 900 902 900 900 112,000
1997/01/16 905 905 890 900 14,000
1997/01/14 905 915 900 915 101,000
1997/01/13 909 915 906 913 64,000
1997/01/10 905 915 905 910 52,000
1997/01/09 905 910 891 900 43,000
1997/01/08 940 940 930 935 121,000
1997/01/07 953 953 936 940 36,000
1997/01/06 958 960 953 956 20,000

このページの先頭へ