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
2000/12/29 418 434 412 416 118,000
2000/12/28 441 441 412 423 150,000
2000/12/27 445 445 439 440 138,000
2000/12/26 445 460 440 451 76,000
2000/12/25 438 448 434 440 127,000
2000/12/22 435 435 411 418 237,000
2000/12/21 457 457 426 437 344,000
2000/12/20 490 493 462 470 114,000
2000/12/19 527 529 490 510 58,000
2000/12/18 525 544 525 532 128,000
2000/12/15 509 530 509 526 152,000
2000/12/14 490 510 490 509 66,000
2000/12/13 480 504 480 504 51,000
2000/12/12 476 485 476 480 51,000
2000/12/11 481 490 475 475 32,000
2000/12/08 480 485 475 485 57,000
2000/12/07 481 481 476 476 38,000
2000/12/06 490 490 481 482 93,000
2000/12/05 493 495 481 481 115,000
2000/12/04 485 492 482 492 56,000
2000/12/01 470 480 460 480 130,000
2000/11/30 481 490 471 471 140,000
2000/11/29 485 495 481 483 55,000
2000/11/28 492 504 481 492 28,000
2000/11/27 503 503 495 497 49,000
2000/11/24 495 507 480 507 231,000
2000/11/22 506 507 500 500 42,000
2000/11/21 500 510 499 509 51,000
2000/11/20 505 510 502 510 56,000
2000/11/17 505 510 501 504 62,000
2000/11/16 510 520 504 512 103,000
2000/11/15 506 515 505 515 60,000
2000/11/14 507 510 506 510 68,000
2000/11/13 510 519 500 510 66,000
2000/11/10 527 531 524 524 51,000
2000/11/09 530 540 520 540 67,000
2000/11/08 519 545 519 535 55,000
2000/11/07 510 525 500 520 115,000
2000/11/06 501 525 500 510 78,000
2000/11/02 520 530 510 510 144,000
2000/11/01 522 540 515 520 80,000
2000/10/31 517 549 510 520 54,000
2000/10/30 520 531 517 517 26,000
2000/10/27 515 530 510 515 44,000
2000/10/26 500 510 500 510 91,000
2000/10/25 543 545 515 520 135,000
2000/10/24 551 560 540 545 104,000
2000/10/23 538 547 525 545 131,000
2000/10/20 510 539 510 517 225,000
2000/10/19 452 494 452 480 284,000
2000/10/18 493 493 445 450 328,000
2000/10/17 500 516 490 497 385,000
2000/10/16 570 570 520 520 934,000
2000/10/13 591 620 591 620 156,000
2000/10/12 650 650 621 631 96,000
2000/10/11 665 670 641 655 124,000
2000/10/10 671 680 671 673 94,000
2000/10/06 680 690 680 690 47,000
2000/10/05 705 710 686 690 60,000
2000/10/04 688 705 678 705 102,000
2000/10/03 685 695 680 690 105,000
2000/10/02 690 691 675 682 98,000
2000/09/29 706 716 700 700 107,000
2000/09/28 709 710 698 700 176,000
2000/09/27 725 725 710 713 40,000
2000/09/26 725 740 725 740 24,000
2000/09/25 725 744 723 732 91,000
2000/09/22 745 746 710 715 63,000
2000/09/21 744 755 740 740 81,000
2000/09/20 729 745 725 745 53,000
2000/09/19 721 728 718 724 84,000
2000/09/18 721 737 721 735 104,000
2000/09/14 720 730 717 725 107,000
2000/09/13 731 745 711 721 233,000
2000/09/12 775 775 730 730 119,000
2000/09/11 777 780 776 776 45,000
2000/09/08 780 785 776 776 72,000
2000/09/07 779 782 775 780 140,000
2000/09/06 777 785 775 785 61,000
2000/09/05 780 780 770 778 99,000
2000/09/04 792 796 772 777 76,000
2000/09/01 765 784 740 784 391,000
2000/08/31 775 775 751 765 171,000
2000/08/30 790 795 770 774 206,000
2000/08/29 801 804 788 790 174,000
2000/08/28 809 812 801 804 224,000
2000/08/25 799 819 799 800 207,000
2000/08/24 811 825 785 787 370,000
2000/08/23 820 828 810 811 189,000
2000/08/22 815 835 806 830 170,000
2000/08/21 850 850 820 830 113,000
2000/08/18 805 839 805 839 96,000
2000/08/17 801 821 801 806 111,000
2000/08/16 850 850 800 800 107,000
2000/08/15 850 850 828 840 75,000
2000/08/14 850 850 825 830 30,000
2000/08/11 834 860 834 852 104,000
2000/08/10 835 845 835 845 70,000
2000/08/09 830 835 812 835 119,000
2000/08/08 825 850 811 840 84,000
2000/08/07 801 804 795 795 120,000
2000/08/04 811 811 800 802 64,000
2000/08/03 830 830 810 810 87,000
2000/08/02 850 850 825 830 96,000
2000/08/01 825 840 810 840 121,000
2000/07/31 791 795 780 795 195,000
2000/07/28 828 840 805 815 185,000
2000/07/27 885 885 841 868 124,000
2000/07/26 904 910 895 900 99,000
2000/07/25 910 910 900 904 89,000
2000/07/24 929 930 900 930 300,000
2000/07/21 916 940 916 935 253,000
2000/07/19 899 915 880 910 207,000
2000/07/18 932 935 895 899 108,000
2000/07/17 925 945 920 933 133,000
2000/07/14 930 930 913 915 137,000
2000/07/13 941 970 932 932 277,000
2000/07/12 965 965 940 950 161,000
2000/07/11 985 985 965 965 283,000
2000/07/10 996 1,008 969 977 789,000
2000/07/07 960 995 952 986 1,125,000
2000/07/06 957 974 940 959 659,000
2000/07/05 940 975 940 967 1,430,000
2000/07/04 920 942 920 930 1,099,000
2000/07/03 884 910 884 910 503,000
2000/06/30 860 895 848 874 328,000
2000/06/29 857 860 851 860 230,000
2000/06/28 855 860 840 860 193,000
2000/06/27 864 864 849 860 53,000
2000/06/26 860 860 843 854 73,000
2000/06/23 860 865 848 860 192,000
2000/06/22 860 889 853 875 189,000
2000/06/21 864 864 850 850 123,000
2000/06/20 852 869 845 864 238,000
2000/06/19 848 850 840 849 92,000
2000/06/16 850 854 840 854 160,000
2000/06/15 870 871 852 870 130,000
2000/06/14 895 895 864 884 98,000
2000/06/13 884 900 882 897 368,000
2000/06/12 896 896 880 888 112,000
2000/06/09 879 879 860 877 159,000
2000/06/08 870 879 866 875 143,000
2000/06/07 870 891 860 870 373,000
2000/06/06 895 895 874 876 252,000
2000/06/05 919 919 880 899 342,000
2000/06/02 895 917 891 904 1,178,000
2000/06/01 873 900 869 885 1,099,000
2000/05/31 876 877 853 869 431,000
2000/05/30 810 860 810 846 429,000
2000/05/29 795 810 785 800 86,000
2000/05/26 792 795 765 775 73,000
2000/05/25 820 820 780 790 324,000
2000/05/24 760 810 750 800 352,000
2000/05/23 795 799 771 778 137,000
2000/05/22 800 810 785 805 150,000
2000/05/19 864 864 810 830 229,000
2000/05/18 848 859 830 846 420,000
2000/05/17 860 875 845 846 343,000
2000/05/16 878 880 862 863 257,000
2000/05/15 880 893 865 879 584,000
2000/05/12 870 895 861 871 999,000
2000/05/11 865 865 835 841 386,000
2000/05/10 810 879 795 879 669,000
2000/05/09 845 845 810 810 701,000
2000/05/08 810 860 800 853 1,531,000
2000/05/02 750 789 750 760 525,000
2000/05/01 725 730 712 730 132,000
2000/04/28 680 695 665 695 87,000
2000/04/27 708 709 683 685 81,000
2000/04/26 720 725 700 718 96,000
2000/04/25 729 730 705 710 144,000
2000/04/24 730 738 720 730 197,000
2000/04/21 735 735 715 720 96,000
2000/04/20 708 729 700 720 171,000
2000/04/19 709 709 691 699 146,000
2000/04/18 706 706 660 687 269,000
2000/04/17 696 700 656 656 383,000
2000/04/14 750 756 730 756 173,000
2000/04/13 785 790 756 756 258,000
2000/04/12 788 799 780 781 558,000
2000/04/11 749 784 749 774 588,000
2000/04/10 747 748 725 740 88,000
2000/04/07 736 746 730 746 126,000
2000/04/06 759 760 725 726 181,000
2000/04/05 772 772 748 760 95,000
2000/04/04 770 780 765 780 108,000
2000/04/03 744 789 734 770 212,000
2000/03/31 775 775 756 764 116,000
2000/03/30 756 778 752 756 241,000
2000/03/29 740 760 740 747 121,000
2000/03/28 765 765 738 740 194,000
2000/03/27 775 782 761 770 92,000
2000/03/24 798 798 780 790 138,000
2000/03/23 801 824 781 799 582,000
2000/03/22 744 800 741 790 880,000
2000/03/21 720 734 720 734 239,000
2000/03/17 710 714 698 710 158,000
2000/03/16 680 705 680 700 96,000
2000/03/15 666 685 666 678 90,000
2000/03/14 740 740 680 693 130,000
2000/03/13 745 745 702 740 381,000
2000/03/10 750 770 735 735 343,000
2000/03/09 730 756 722 736 444,000
2000/03/08 690 740 680 721 455,000
2000/03/07 699 700 680 690 132,000
2000/03/06 700 700 676 693 146,000
2000/03/03 685 690 671 682 117,000
2000/03/02 685 698 674 685 185,000
2000/03/01 700 700 680 695 122,000
2000/02/29 700 709 688 695 141,000
2000/02/28 673 690 655 690 89,000
2000/02/25 655 655 640 653 107,000
2000/02/24 635 650 631 650 104,000
2000/02/23 650 650 626 630 88,000
2000/02/22 680 680 621 650 107,000
2000/02/21 681 698 680 683 95,000
2000/02/18 691 695 666 680 109,000
2000/02/17 662 682 652 682 101,000
2000/02/16 694 700 671 682 70,000
2000/02/15 712 722 671 696 107,000
2000/02/14 735 740 706 711 82,000
2000/02/10 756 758 731 750 195,000
2000/02/09 769 772 750 765 252,000
2000/02/08 741 775 740 755 375,000
2000/02/07 705 740 705 734 199,000
2000/02/04 724 724 695 712 141,000
2000/02/03 749 749 715 715 199,000
2000/02/02 738 755 725 729 486,000
2000/02/01 715 730 710 720 401,000
2000/01/31 679 708 671 700 276,000
2000/01/28 645 710 645 689 577,000
2000/01/27 650 660 641 645 135,000
2000/01/26 621 640 621 630 77,000
2000/01/25 615 625 608 620 68,000
2000/01/24 635 635 611 611 34,000
2000/01/21 635 637 600 609 110,000
2000/01/20 639 644 620 638 78,000
2000/01/19 638 650 630 630 128,000
2000/01/18 669 670 638 640 155,000
2000/01/17 645 680 635 651 628,000
2000/01/14 571 625 570 615 294,000
2000/01/13 541 570 540 560 127,000
2000/01/12 550 550 535 535 53,000
2000/01/11 560 575 540 555 51,000
2000/01/07 569 570 519 530 71,000
2000/01/06 575 590 570 570 53,000
2000/01/05 515 555 515 545 61,000
2000/01/04 564 565 560 565 21,000

このページの先頭へ