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 |