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 |
---|---|---|---|---|---|
2001/12/28 | 215 | 215 | 211 | 212 | 36,000 |
2001/12/27 | 207 | 219 | 207 | 215 | 117,000 |
2001/12/26 | 220 | 220 | 210 | 210 | 30,000 |
2001/12/25 | 196 | 215 | 196 | 215 | 77,000 |
2001/12/21 | 210 | 211 | 202 | 203 | 100,000 |
2001/12/20 | 218 | 218 | 212 | 213 | 69,000 |
2001/12/19 | 214 | 219 | 210 | 218 | 155,000 |
2001/12/18 | 230 | 230 | 218 | 218 | 81,000 |
2001/12/17 | 250 | 250 | 236 | 236 | 73,000 |
2001/12/14 | 261 | 265 | 240 | 241 | 213,000 |
2001/12/13 | 241 | 275 | 235 | 260 | 327,000 |
2001/12/12 | 211 | 216 | 210 | 212 | 136,000 |
2001/12/11 | 224 | 224 | 220 | 221 | 100,000 |
2001/12/10 | 243 | 243 | 225 | 225 | 98,000 |
2001/12/07 | 243 | 244 | 236 | 236 | 57,000 |
2001/12/06 | 233 | 242 | 233 | 240 | 57,000 |
2001/12/05 | 240 | 245 | 230 | 232 | 94,000 |
2001/12/04 | 250 | 250 | 239 | 242 | 91,000 |
2001/12/03 | 268 | 268 | 260 | 260 | 43,000 |
2001/11/30 | 272 | 272 | 268 | 268 | 41,000 |
2001/11/29 | 275 | 275 | 270 | 271 | 39,000 |
2001/11/28 | 278 | 283 | 275 | 280 | 73,000 |
2001/11/27 | 293 | 294 | 285 | 285 | 43,000 |
2001/11/26 | 290 | 295 | 280 | 289 | 56,000 |
2001/11/22 | 275 | 288 | 275 | 280 | 64,000 |
2001/11/21 | 300 | 300 | 285 | 285 | 81,000 |
2001/11/20 | 310 | 310 | 302 | 306 | 90,000 |
2001/11/19 | 279 | 293 | 279 | 293 | 57,000 |
2001/11/16 | 270 | 274 | 266 | 274 | 58,000 |
2001/11/15 | 262 | 270 | 260 | 266 | 22,000 |
2001/11/14 | 268 | 270 | 265 | 265 | 28,000 |
2001/11/13 | 265 | 268 | 260 | 268 | 32,000 |
2001/11/12 | 271 | 272 | 267 | 270 | 27,000 |
2001/11/09 | 275 | 275 | 266 | 267 | 41,000 |
2001/11/08 | 274 | 274 | 268 | 269 | 80,000 |
2001/11/07 | 272 | 274 | 270 | 270 | 53,000 |
2001/11/06 | 276 | 280 | 270 | 272 | 73,000 |
2001/11/05 | 280 | 285 | 275 | 278 | 75,000 |
2001/11/02 | 293 | 294 | 280 | 285 | 165,000 |
2001/11/01 | 300 | 302 | 293 | 295 | 124,000 |
2001/10/31 | 309 | 309 | 302 | 302 | 48,000 |
2001/10/30 | 315 | 315 | 309 | 309 | 60,000 |
2001/10/29 | 315 | 318 | 315 | 315 | 64,000 |
2001/10/26 | 315 | 316 | 313 | 314 | 163,000 |
2001/10/25 | 314 | 315 | 310 | 313 | 139,000 |
2001/10/24 | 322 | 322 | 310 | 310 | 167,000 |
2001/10/23 | 330 | 333 | 318 | 322 | 98,000 |
2001/10/22 | 325 | 329 | 323 | 325 | 99,000 |
2001/10/19 | 308 | 319 | 306 | 319 | 89,000 |
2001/10/18 | 318 | 319 | 298 | 304 | 500,000 |
2001/10/17 | 305 | 325 | 305 | 322 | 454,000 |
2001/10/16 | 372 | 379 | 366 | 370 | 62,000 |
2001/10/15 | 370 | 379 | 370 | 371 | 38,000 |
2001/10/12 | 379 | 379 | 370 | 372 | 71,000 |
2001/10/11 | 382 | 383 | 365 | 374 | 51,000 |
2001/10/10 | 376 | 385 | 375 | 380 | 56,000 |
2001/10/09 | 388 | 388 | 377 | 384 | 45,000 |
2001/10/05 | 371 | 388 | 370 | 388 | 40,000 |
2001/10/04 | 367 | 371 | 367 | 368 | 29,000 |
2001/10/03 | 371 | 375 | 365 | 365 | 59,000 |
2001/10/02 | 370 | 370 | 356 | 365 | 69,000 |
2001/10/01 | 370 | 378 | 365 | 365 | 25,000 |
2001/09/28 | 358 | 373 | 355 | 365 | 26,000 |
2001/09/27 | 366 | 366 | 358 | 358 | 27,000 |
2001/09/26 | 376 | 380 | 365 | 366 | 62,000 |
2001/09/25 | 397 | 397 | 375 | 375 | 47,000 |
2001/09/21 | 375 | 375 | 351 | 365 | 84,000 |
2001/09/20 | 381 | 382 | 371 | 380 | 80,000 |
2001/09/19 | 356 | 371 | 356 | 371 | 63,000 |
2001/09/18 | 320 | 335 | 313 | 333 | 37,000 |
2001/09/17 | 320 | 320 | 310 | 311 | 65,000 |
2001/09/14 | 307 | 335 | 307 | 328 | 107,000 |
2001/09/13 | 320 | 320 | 301 | 307 | 130,000 |
2001/09/12 | 320 | 333 | 320 | 320 | 120,000 |
2001/09/11 | 364 | 365 | 360 | 360 | 40,000 |
2001/09/10 | 372 | 372 | 360 | 368 | 53,000 |
2001/09/07 | 385 | 385 | 378 | 378 | 31,000 |
2001/09/06 | 387 | 389 | 385 | 385 | 15,000 |
2001/09/05 | 380 | 389 | 380 | 385 | 121,000 |
2001/09/04 | 380 | 380 | 372 | 380 | 152,000 |
2001/09/03 | 394 | 394 | 375 | 380 | 50,000 |
2001/08/31 | 390 | 397 | 388 | 395 | 92,000 |
2001/08/30 | 390 | 399 | 390 | 399 | 41,000 |
2001/08/29 | 395 | 403 | 391 | 400 | 110,000 |
2001/08/28 | 397 | 400 | 394 | 400 | 43,000 |
2001/08/27 | 400 | 400 | 393 | 395 | 68,000 |
2001/08/24 | 390 | 399 | 385 | 389 | 46,000 |
2001/08/23 | 392 | 393 | 378 | 386 | 104,000 |
2001/08/22 | 383 | 402 | 383 | 397 | 32,000 |
2001/08/21 | 389 | 389 | 382 | 383 | 107,000 |
2001/08/20 | 388 | 395 | 385 | 385 | 117,000 |
2001/08/17 | 405 | 405 | 395 | 395 | 85,000 |
2001/08/16 | 413 | 413 | 403 | 405 | 42,000 |
2001/08/15 | 422 | 422 | 408 | 408 | 44,000 |
2001/08/14 | 410 | 415 | 409 | 414 | 45,000 |
2001/08/13 | 415 | 416 | 409 | 410 | 53,000 |
2001/08/10 | 420 | 423 | 417 | 417 | 35,000 |
2001/08/09 | 432 | 432 | 415 | 423 | 40,000 |
2001/08/08 | 436 | 440 | 435 | 438 | 22,000 |
2001/08/07 | 435 | 435 | 426 | 433 | 39,000 |
2001/08/06 | 442 | 447 | 435 | 435 | 28,000 |
2001/08/03 | 438 | 442 | 433 | 442 | 50,000 |
2001/08/02 | 420 | 436 | 417 | 432 | 105,000 |
2001/08/01 | 425 | 425 | 415 | 415 | 70,000 |
2001/07/31 | 410 | 419 | 410 | 419 | 47,000 |
2001/07/30 | 435 | 435 | 409 | 411 | 63,000 |
2001/07/27 | 437 | 440 | 430 | 436 | 49,000 |
2001/07/26 | 421 | 435 | 421 | 432 | 59,000 |
2001/07/25 | 405 | 435 | 404 | 420 | 67,000 |
2001/07/24 | 386 | 405 | 386 | 404 | 84,000 |
2001/07/23 | 420 | 420 | 390 | 391 | 123,000 |
2001/07/19 | 429 | 435 | 407 | 410 | 140,000 |
2001/07/18 | 445 | 445 | 417 | 426 | 173,000 |
2001/07/17 | 463 | 463 | 445 | 446 | 111,000 |
2001/07/16 | 451 | 470 | 451 | 468 | 89,000 |
2001/07/13 | 450 | 460 | 448 | 458 | 177,000 |
2001/07/12 | 460 | 460 | 439 | 440 | 533,000 |
2001/07/11 | 480 | 480 | 455 | 460 | 219,000 |
2001/07/10 | 480 | 490 | 466 | 490 | 62,000 |
2001/07/09 | 465 | 466 | 450 | 451 | 95,000 |
2001/07/06 | 500 | 507 | 475 | 475 | 138,000 |
2001/07/05 | 513 | 514 | 505 | 509 | 40,000 |
2001/07/04 | 519 | 520 | 512 | 514 | 65,000 |
2001/07/03 | 531 | 537 | 529 | 534 | 36,000 |
2001/07/02 | 538 | 538 | 523 | 528 | 64,000 |
2001/06/29 | 534 | 545 | 534 | 538 | 64,000 |
2001/06/28 | 542 | 543 | 525 | 525 | 84,000 |
2001/06/27 | 550 | 550 | 541 | 543 | 54,000 |
2001/06/26 | 553 | 553 | 545 | 550 | 60,000 |
2001/06/25 | 553 | 559 | 541 | 554 | 95,000 |
2001/06/22 | 552 | 553 | 540 | 550 | 128,000 |
2001/06/21 | 555 | 560 | 550 | 550 | 91,000 |
2001/06/20 | 568 | 570 | 548 | 558 | 157,000 |
2001/06/19 | 569 | 577 | 560 | 569 | 172,000 |
2001/06/18 | 547 | 580 | 547 | 559 | 203,000 |
2001/06/15 | 525 | 537 | 525 | 537 | 116,000 |
2001/06/14 | 541 | 551 | 541 | 545 | 100,000 |
2001/06/13 | 555 | 555 | 542 | 551 | 101,000 |
2001/06/12 | 570 | 578 | 550 | 559 | 151,000 |
2001/06/11 | 599 | 599 | 580 | 580 | 138,000 |
2001/06/08 | 570 | 595 | 570 | 590 | 213,000 |
2001/06/07 | 570 | 578 | 567 | 573 | 127,000 |
2001/06/06 | 556 | 588 | 556 | 578 | 507,000 |
2001/06/05 | 557 | 560 | 546 | 546 | 159,000 |
2001/06/04 | 555 | 557 | 545 | 554 | 123,000 |
2001/06/01 | 535 | 548 | 526 | 542 | 207,000 |
2001/05/31 | 525 | 525 | 513 | 519 | 120,000 |
2001/05/30 | 546 | 547 | 525 | 535 | 157,000 |
2001/05/29 | 543 | 560 | 535 | 546 | 203,000 |
2001/05/28 | 560 | 560 | 531 | 533 | 240,000 |
2001/05/25 | 560 | 574 | 545 | 560 | 764,000 |
2001/05/24 | 489 | 550 | 487 | 534 | 391,000 |
2001/05/23 | 490 | 491 | 487 | 491 | 33,000 |
2001/05/22 | 491 | 493 | 486 | 490 | 68,000 |
2001/05/21 | 498 | 498 | 485 | 485 | 40,000 |
2001/05/18 | 486 | 490 | 485 | 490 | 40,000 |
2001/05/17 | 489 | 495 | 485 | 486 | 41,000 |
2001/05/16 | 494 | 499 | 491 | 494 | 66,000 |
2001/05/15 | 495 | 495 | 485 | 495 | 37,000 |
2001/05/14 | 498 | 500 | 490 | 490 | 42,000 |
2001/05/11 | 493 | 505 | 492 | 498 | 48,000 |
2001/05/10 | 491 | 493 | 488 | 493 | 29,000 |
2001/05/09 | 496 | 496 | 487 | 490 | 106,000 |
2001/05/08 | 520 | 520 | 498 | 501 | 89,000 |
2001/05/07 | 524 | 525 | 517 | 520 | 154,000 |
2001/05/02 | 517 | 520 | 515 | 518 | 135,000 |
2001/05/01 | 526 | 528 | 517 | 518 | 167,000 |
2001/04/27 | 511 | 520 | 504 | 520 | 166,000 |
2001/04/26 | 490 | 504 | 490 | 501 | 125,000 |
2001/04/25 | 480 | 491 | 480 | 489 | 57,000 |
2001/04/24 | 483 | 484 | 475 | 478 | 32,000 |
2001/04/23 | 483 | 486 | 475 | 480 | 85,000 |
2001/04/20 | 487 | 487 | 476 | 481 | 84,000 |
2001/04/19 | 498 | 505 | 481 | 489 | 98,000 |
2001/04/18 | 499 | 504 | 489 | 489 | 249,000 |
2001/04/17 | 463 | 489 | 460 | 489 | 315,000 |
2001/04/16 | 448 | 451 | 448 | 448 | 52,000 |
2001/04/13 | 456 | 456 | 447 | 447 | 30,000 |
2001/04/12 | 460 | 460 | 446 | 447 | 48,000 |
2001/04/11 | 460 | 460 | 453 | 456 | 42,000 |
2001/04/10 | 452 | 459 | 449 | 449 | 50,000 |
2001/04/09 | 460 | 465 | 451 | 451 | 55,000 |
2001/04/06 | 465 | 470 | 450 | 459 | 102,000 |
2001/04/05 | 443 | 460 | 442 | 460 | 74,000 |
2001/04/04 | 443 | 445 | 442 | 442 | 75,000 |
2001/04/03 | 446 | 455 | 446 | 447 | 55,000 |
2001/04/02 | 449 | 449 | 445 | 445 | 33,000 |
2001/03/30 | 458 | 460 | 448 | 449 | 46,000 |
2001/03/29 | 451 | 460 | 450 | 460 | 76,000 |
2001/03/28 | 459 | 465 | 453 | 459 | 51,000 |
2001/03/27 | 467 | 472 | 451 | 458 | 193,000 |
2001/03/26 | 455 | 469 | 451 | 467 | 196,000 |
2001/03/23 | 432 | 440 | 429 | 440 | 101,000 |
2001/03/22 | 420 | 432 | 420 | 429 | 66,000 |
2001/03/21 | 410 | 427 | 403 | 427 | 92,000 |
2001/03/19 | 408 | 420 | 406 | 410 | 67,000 |
2001/03/16 | 420 | 420 | 412 | 419 | 82,000 |
2001/03/15 | 417 | 425 | 405 | 420 | 59,000 |
2001/03/14 | 450 | 450 | 431 | 440 | 26,000 |
2001/03/13 | 440 | 450 | 435 | 450 | 82,000 |
2001/03/12 | 440 | 460 | 435 | 460 | 126,000 |
2001/03/09 | 440 | 450 | 440 | 441 | 20,000 |
2001/03/08 | 458 | 460 | 440 | 440 | 99,000 |
2001/03/07 | 440 | 455 | 440 | 450 | 302,000 |
2001/03/06 | 425 | 430 | 420 | 430 | 55,000 |
2001/03/05 | 422 | 430 | 417 | 417 | 68,000 |
2001/03/02 | 433 | 440 | 421 | 422 | 57,000 |
2001/03/01 | 440 | 445 | 431 | 432 | 102,000 |
2001/02/28 | 450 | 455 | 442 | 445 | 85,000 |
2001/02/27 | 450 | 455 | 445 | 455 | 121,000 |
2001/02/26 | 450 | 450 | 440 | 445 | 42,000 |
2001/02/23 | 440 | 455 | 440 | 446 | 109,000 |
2001/02/22 | 456 | 456 | 435 | 435 | 106,000 |
2001/02/21 | 461 | 461 | 451 | 455 | 35,000 |
2001/02/20 | 460 | 466 | 460 | 461 | 58,000 |
2001/02/19 | 452 | 459 | 448 | 459 | 41,000 |
2001/02/16 | 465 | 470 | 459 | 459 | 78,000 |
2001/02/15 | 466 | 470 | 461 | 467 | 47,000 |
2001/02/14 | 473 | 474 | 465 | 467 | 70,000 |
2001/02/13 | 472 | 475 | 465 | 475 | 28,000 |
2001/02/09 | 456 | 490 | 456 | 462 | 53,000 |
2001/02/08 | 457 | 466 | 445 | 466 | 89,000 |
2001/02/07 | 485 | 490 | 475 | 475 | 95,000 |
2001/02/06 | 494 | 495 | 485 | 486 | 55,000 |
2001/02/05 | 504 | 510 | 486 | 497 | 138,000 |
2001/02/02 | 535 | 542 | 515 | 520 | 326,000 |
2001/02/01 | 500 | 511 | 491 | 505 | 442,000 |
2001/01/31 | 465 | 485 | 465 | 480 | 210,000 |
2001/01/30 | 450 | 469 | 450 | 460 | 77,000 |
2001/01/29 | 435 | 445 | 430 | 445 | 59,000 |
2001/01/26 | 439 | 440 | 430 | 435 | 67,000 |
2001/01/25 | 452 | 452 | 430 | 435 | 56,000 |
2001/01/24 | 452 | 455 | 450 | 450 | 55,000 |
2001/01/23 | 456 | 460 | 452 | 452 | 28,000 |
2001/01/22 | 455 | 464 | 451 | 459 | 38,000 |
2001/01/19 | 458 | 459 | 452 | 455 | 59,000 |
2001/01/18 | 450 | 468 | 433 | 468 | 79,000 |
2001/01/17 | 456 | 456 | 440 | 445 | 153,000 |
2001/01/16 | 460 | 460 | 440 | 460 | 107,000 |
2001/01/15 | 402 | 432 | 400 | 432 | 102,000 |
2001/01/12 | 375 | 400 | 360 | 382 | 110,000 |
2001/01/11 | 368 | 374 | 340 | 355 | 265,000 |
2001/01/10 | 389 | 389 | 370 | 371 | 230,000 |
2001/01/09 | 400 | 400 | 375 | 389 | 172,000 |
2001/01/05 | 405 | 414 | 401 | 405 | 191,000 |
2001/01/04 | 421 | 421 | 412 | 419 | 124,000 |