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
1999/12/30 570 570 548 548 41,000
1999/12/29 561 561 550 550 49,000
1999/12/28 570 590 560 561 100,000
1999/12/27 600 600 551 570 165,000
1999/12/24 501 590 501 590 251,000
1999/12/22 520 520 481 500 235,000
1999/12/21 543 550 520 525 138,000
1999/12/20 604 604 560 563 109,000
1999/12/17 600 610 595 604 116,000
1999/12/16 610 610 590 600 110,000
1999/12/15 615 615 600 610 67,000
1999/12/14 626 629 600 615 71,000
1999/12/13 616 631 610 631 66,000
1999/12/10 620 629 615 615 76,000
1999/12/09 635 635 616 620 118,000
1999/12/08 631 639 630 635 56,000
1999/12/07 631 644 620 620 79,000
1999/12/06 643 650 641 646 67,000
1999/12/03 661 665 640 643 93,000
1999/12/02 624 670 624 659 318,000
1999/12/01 618 625 610 610 103,000
1999/11/30 658 658 615 618 219,000
1999/11/29 610 680 610 660 284,000
1999/11/26 640 640 602 602 127,000
1999/11/25 655 660 640 640 158,000
1999/11/24 700 700 650 655 138,000
1999/11/22 720 720 680 697 60,000
1999/11/19 720 723 710 710 158,000
1999/11/18 700 715 700 710 57,000
1999/11/17 700 718 680 700 150,000
1999/11/16 650 660 640 650 181,000
1999/11/15 710 720 670 680 148,000
1999/11/12 750 750 700 710 133,000
1999/11/11 703 785 703 780 212,000
1999/11/10 726 726 690 703 279,000
1999/11/09 780 781 750 756 154,000
1999/11/08 788 800 780 782 83,000
1999/11/05 770 805 770 798 93,000
1999/11/04 770 783 760 770 239,000
1999/11/02 810 810 779 795 102,000
1999/11/01 818 830 800 828 131,000
1999/10/29 830 839 811 838 126,000
1999/10/28 805 820 805 820 150,000
1999/10/27 810 820 805 805 159,000
1999/10/26 840 840 808 808 112,000
1999/10/25 831 860 831 840 121,000
1999/10/22 860 869 837 841 105,000
1999/10/21 914 914 870 870 146,000
1999/10/20 870 900 860 895 165,000
1999/10/19 830 840 813 837 123,000
1999/10/18 831 840 801 810 258,000
1999/10/15 870 890 835 857 152,000
1999/10/14 880 880 830 855 392,000
1999/10/13 892 930 890 891 680,000
1999/10/12 981 988 962 962 75,000
1999/10/08 1,020 1,020 987 988 124,000
1999/10/07 1,030 1,045 1,004 1,006 154,000
1999/10/06 1,043 1,080 1,002 1,029 546,000
1999/10/05 965 1,035 965 1,030 532,000
1999/10/04 962 971 956 965 109,000
1999/10/01 962 992 961 972 223,000
1999/09/30 958 1,000 952 992 160,000
1999/09/29 991 1,000 966 966 51,000
1999/09/28 1,010 1,010 985 987 56,000
1999/09/27 975 1,022 972 985 138,000
1999/09/24 970 985 955 985 220,000
1999/09/22 1,005 1,010 970 1,000 424,000
1999/09/21 1,051 1,070 1,022 1,030 164,000
1999/09/20 1,115 1,115 1,070 1,070 224,000
1999/09/17 1,026 1,119 1,011 1,115 319,000
1999/09/16 1,080 1,080 1,025 1,030 415,000
1999/09/14 1,151 1,160 1,105 1,120 357,000
1999/09/13 1,200 1,220 1,151 1,160 1,093,000
1999/09/10 1,100 1,189 1,095 1,166 3,097,000
1999/09/09 1,025 1,095 1,000 1,095 856,000
1999/09/08 994 1,000 970 995 275,000
1999/09/07 1,018 1,018 980 994 272,000
1999/09/06 1,020 1,030 1,005 1,019 231,000
1999/09/03 1,011 1,040 1,004 1,020 280,000
1999/09/02 1,037 1,038 1,000 1,029 369,000
1999/09/01 1,040 1,050 1,020 1,036 298,000
1999/08/31 1,087 1,087 1,055 1,055 232,000
1999/08/30 1,087 1,109 1,077 1,089 848,000
1999/08/27 1,044 1,090 1,040 1,077 1,073,000
1999/08/26 1,025 1,068 1,022 1,030 778,000
1999/08/25 1,040 1,041 1,000 1,002 489,000
1999/08/24 1,060 1,075 1,040 1,055 1,041,000
1999/08/23 1,021 1,064 1,007 1,040 1,163,000
1999/08/20 1,024 1,031 1,000 1,007 733,000
1999/08/19 960 1,065 950 1,020 2,283,000
1999/08/18 930 990 925 970 1,027,000
1999/08/17 945 949 925 935 236,000
1999/08/16 910 941 901 935 323,000
1999/08/13 880 910 880 890 200,000
1999/08/12 852 878 852 869 116,000
1999/08/11 840 870 840 850 46,000
1999/08/10 850 854 835 840 55,000
1999/08/09 826 860 826 860 104,000
1999/08/06 876 885 856 856 116,000
1999/08/05 901 901 880 880 89,000
1999/08/04 940 940 910 910 102,000
1999/08/03 881 939 881 939 241,000
1999/08/02 895 896 880 881 210,000
1999/07/30 899 919 899 901 151,000
1999/07/29 891 920 881 919 158,000
1999/07/28 906 920 895 895 181,000
1999/07/27 905 920 895 906 149,000
1999/07/26 949 949 915 935 160,000
1999/07/23 880 950 878 939 611,000
1999/07/22 986 987 909 915 482,000
1999/07/21 959 1,040 959 987 1,193,000
1999/07/19 930 980 920 979 1,751,000
1999/07/16 899 930 870 880 881,000
1999/07/15 899 900 866 867 565,000
1999/07/14 811 903 811 889 1,120,000
1999/07/13 832 832 803 803 294,000
1999/07/12 820 839 820 822 619,000
1999/07/09 807 807 781 789 211,000
1999/07/08 818 819 790 808 568,000
1999/07/07 763 820 753 808 1,443,000
1999/07/06 750 760 742 745 455,000
1999/07/05 760 765 740 740 548,000
1999/07/02 722 761 722 740 482,000
1999/07/01 740 746 710 720 238,000
1999/06/30 755 755 730 732 316,000
1999/06/29 704 756 704 756 469,000
1999/06/28 691 710 691 697 120,000
1999/06/25 721 725 681 681 105,000
1999/06/24 726 740 720 720 325,000
1999/06/23 740 746 715 716 672,000
1999/06/22 689 751 680 740 1,401,000
1999/06/21 690 690 675 689 234,000
1999/06/18 680 685 651 655 507,000
1999/06/17 620 650 615 650 293,000
1999/06/16 611 628 600 600 119,000
1999/06/15 629 629 605 607 79,000
1999/06/14 645 645 630 630 59,000
1999/06/11 633 650 625 635 317,000
1999/06/10 600 626 593 624 176,000
1999/06/09 609 610 592 593 74,000
1999/06/08 610 610 590 600 104,000
1999/06/07 620 620 590 590 123,000
1999/06/04 571 599 550 550 154,000
1999/06/03 625 625 570 570 196,000
1999/06/02 580 637 570 615 458,000
1999/06/01 485 565 485 565 257,000
1999/05/31 517 517 480 485 175,000
1999/05/28 536 536 500 517 105,000
1999/05/27 540 540 523 530 57,000
1999/05/26 551 551 524 536 167,000
1999/05/25 589 590 566 568 162,000
1999/05/24 599 600 580 591 73,000
1999/05/21 590 600 575 600 137,000
1999/05/20 603 630 580 585 116,000
1999/05/19 645 645 600 605 175,000
1999/05/18 655 655 640 655 108,000
1999/05/17 635 680 635 655 227,000
1999/05/14 645 645 635 640 100,000
1999/05/13 640 645 638 640 126,000
1999/05/12 640 650 635 640 159,000
1999/05/11 650 655 630 645 321,000
1999/05/10 680 680 657 660 97,000
1999/05/07 665 700 665 676 380,000
1999/05/06 665 665 646 660 717,000
1999/04/30 700 709 659 674 497,000
1999/04/28 705 721 690 700 839,000
1999/04/27 680 719 670 685 1,429,000
1999/04/26 585 640 558 620 878,000
1999/04/23 506 590 505 575 1,163,000
1999/04/22 492 505 490 500 236,000
1999/04/21 500 510 490 500 368,000
1999/04/20 475 512 468 510 706,000
1999/04/19 445 478 440 468 309,000
1999/04/16 455 459 439 439 276,000
1999/04/15 420 469 420 457 482,000
1999/04/14 395 413 390 410 93,000
1999/04/13 392 395 390 390 41,000
1999/04/12 386 390 382 388 72,000
1999/04/09 396 400 386 386 99,000
1999/04/08 400 404 386 396 109,000
1999/04/07 400 400 390 390 74,000
1999/04/06 405 411 394 400 121,000
1999/04/05 375 411 370 405 206,000
1999/04/02 345 370 345 365 181,000
1999/04/01 322 345 322 345 55,000
1999/03/31 302 334 302 325 93,000
1999/03/30 331 332 326 327 69,000
1999/03/29 340 345 327 339 49,000
1999/03/26 340 350 340 340 21,000
1999/03/25 340 340 330 336 77,000
1999/03/24 335 340 328 340 110,000
1999/03/23 345 350 337 340 275,000
1999/03/19 350 360 342 345 345,000
1999/03/18 345 360 345 351 179,000
1999/03/17 325 343 325 343 246,000
1999/03/16 339 339 321 321 46,000
1999/03/15 311 335 311 335 69,000
1999/03/12 322 324 319 321 60,000
1999/03/11 325 327 306 325 118,000
1999/03/10 326 335 322 328 180,000
1999/03/09 336 346 325 330 136,000
1999/03/08 327 343 327 337 423,000
1999/03/05 304 329 301 322 157,000
1999/03/04 308 308 291 305 165,000
1999/03/03 300 317 300 309 291,000
1999/03/02 321 321 295 305 356,000
1999/03/01 295 330 291 322 697,000
1999/02/26 270 288 270 281 215,000
1999/02/25 276 280 265 265 247,000
1999/02/24 270 285 269 270 251,000
1999/02/23 245 257 241 250 104,000
1999/02/22 245 245 240 240 70,000
1999/02/19 239 247 235 240 143,000
1999/02/18 239 240 239 240 30,000
1999/02/17 240 241 240 240 14,000
1999/02/16 241 243 235 242 49,000
1999/02/15 245 249 243 243 5,000
1999/02/12 240 241 238 241 30,000
1999/02/10 230 230 221 221 9,000
1999/02/09 235 235 231 231 14,000
1999/02/08 236 236 235 235 8,000
1999/02/05 240 240 236 236 12,000
1999/02/04 235 250 235 240 12,000
1999/02/03 240 255 236 255 13,000
1999/02/02 249 250 245 245 9,000
1999/02/01 240 250 240 240 27,000
1999/01/29 240 240 240 240 35,000
1999/01/28 240 242 240 240 14,000
1999/01/27 250 250 240 240 45,000
1999/01/26 256 256 250 250 21,000
1999/01/25 260 260 251 255 32,000
1999/01/22 234 245 234 245 7,000
1999/01/21 245 249 245 249 13,000
1999/01/20 250 250 240 245 36,000
1999/01/19 235 240 225 240 11,000
1999/01/18 222 235 222 230 13,000
1999/01/14 222 230 222 222 16,000
1999/01/13 222 222 222 222 6,000
1999/01/12 230 230 226 230 5,000
1999/01/11 221 221 221 221 10,000
1999/01/08 229 229 221 221 26,000
1999/01/07 226 245 223 225 61,000
1999/01/06 233 233 220 222 30,000
1999/01/05 240 240 236 236 5,000
1999/01/04 236 236 236 236 5,000

このページの先頭へ