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
2002/12/30 210 210 201 205 41,000
2002/12/27 211 215 206 210 41,000
2002/12/26 202 215 202 210 16,000
2002/12/25 215 216 200 202 57,000
2002/12/24 205 205 195 201 60,000
2002/12/20 195 205 195 202 71,000
2002/12/19 190 195 190 191 29,000
2002/12/18 192 199 190 190 88,000
2002/12/17 195 202 193 195 48,000
2002/12/16 181 195 181 195 34,000
2002/12/13 194 195 185 185 32,000
2002/12/12 195 197 193 194 32,000
2002/12/11 196 200 195 195 111,000
2002/12/10 200 200 194 200 40,000
2002/12/09 206 206 197 200 48,000
2002/12/06 212 212 200 205 80,000
2002/12/05 225 225 215 215 37,000
2002/12/04 218 226 210 220 52,000
2002/12/03 228 238 226 226 178,000
2002/12/02 209 220 209 218 180,000
2002/11/29 194 202 194 200 112,000
2002/11/28 190 195 190 192 70,000
2002/11/27 185 187 181 187 56,000
2002/11/26 195 195 190 192 36,000
2002/11/25 195 195 190 194 67,000
2002/11/22 195 195 190 192 56,000
2002/11/21 180 190 180 186 101,000
2002/11/20 160 190 160 179 181,000
2002/11/19 168 173 154 163 172,000
2002/11/18 196 196 174 174 83,000
2002/11/15 200 200 196 200 77,000
2002/11/14 204 210 203 203 89,000
2002/11/13 214 220 201 203 71,000
2002/11/12 230 230 219 219 38,000
2002/11/11 236 236 230 231 14,000
2002/11/08 230 233 230 230 42,000
2002/11/07 236 236 231 231 20,000
2002/11/06 235 236 230 230 22,000
2002/11/05 226 235 226 235 22,000
2002/11/01 230 240 225 240 24,000
2002/10/31 245 245 235 235 18,000
2002/10/30 227 237 227 234 8,000
2002/10/29 220 230 220 227 54,000
2002/10/28 237 252 230 230 6,000
2002/10/25 222 231 222 227 66,000
2002/10/24 235 235 225 225 20,000
2002/10/23 240 240 226 226 33,000
2002/10/22 250 250 242 244 41,000
2002/10/21 277 277 247 260 44,000
2002/10/18 266 275 263 267 38,000
2002/10/17 265 270 256 266 31,000
2002/10/16 270 274 265 271 42,000
2002/10/15 243 265 243 265 46,000
2002/10/11 233 243 233 241 77,000
2002/10/10 230 231 220 230 70,000
2002/10/09 230 237 230 231 92,000
2002/10/08 222 233 222 230 64,000
2002/10/07 235 240 217 235 72,000
2002/10/04 232 240 232 240 78,000
2002/10/03 253 253 235 237 112,000
2002/10/02 275 275 250 255 113,000
2002/10/01 284 284 270 270 44,000
2002/09/30 297 297 286 286 15,000
2002/09/27 300 300 295 300 39,000
2002/09/26 300 300 297 300 20,000
2002/09/25 300 300 297 297 37,000
2002/09/24 306 306 300 302 52,000
2002/09/20 323 323 320 321 51,000
2002/09/19 311 322 311 320 63,000
2002/09/18 313 315 307 315 41,000
2002/09/17 310 319 308 308 21,000
2002/09/13 315 324 308 318 38,000
2002/09/12 321 325 320 325 31,000
2002/09/11 318 335 318 331 36,000
2002/09/10 315 320 315 316 12,000
2002/09/09 308 340 308 340 30,000
2002/09/06 307 310 307 308 22,000
2002/09/05 303 325 303 325 32,000
2002/09/04 309 311 300 300 53,000
2002/09/03 356 357 344 344 25,000
2002/09/02 355 355 350 350 31,000
2002/08/30 360 360 356 356 10,000
2002/08/29 360 360 356 356 37,000
2002/08/28 360 360 358 360 16,000
2002/08/27 360 360 358 359 35,000
2002/08/26 360 365 356 360 37,000
2002/08/23 354 360 352 360 31,000
2002/08/22 356 356 352 352 15,000
2002/08/21 357 358 351 356 19,000
2002/08/20 378 378 360 360 15,000
2002/08/19 361 361 358 358 4,000
2002/08/16 359 370 359 365 19,000
2002/08/15 359 360 358 358 32,000
2002/08/14 360 360 356 359 26,000
2002/08/13 358 375 358 375 18,000
2002/08/12 378 378 378 378 2,000
2002/08/09 355 360 354 358 18,000
2002/08/08 370 371 360 360 21,000
2002/08/07 370 375 370 375 17,000
2002/08/06 376 377 366 374 102,000
2002/08/05 371 380 361 376 27,000
2002/08/02 376 400 375 386 101,000
2002/08/01 375 375 375 375 77,000
2002/07/31 376 376 375 376 40,000
2002/07/30 377 380 375 376 10,000
2002/07/29 380 380 370 377 19,000
2002/07/26 370 380 366 375 62,000
2002/07/25 368 369 366 366 20,000
2002/07/24 368 368 365 366 6,000
2002/07/23 365 370 365 368 37,000
2002/07/22 351 370 351 370 44,000
2002/07/19 380 386 380 380 33,000
2002/07/18 367 380 367 378 44,000
2002/07/17 356 362 355 362 93,000
2002/07/16 379 379 351 352 51,000
2002/07/15 390 390 376 379 23,000
2002/07/12 397 399 391 393 10,000
2002/07/11 390 400 385 391 31,000
2002/07/10 414 414 395 395 51,000
2002/07/09 385 414 385 414 106,000
2002/07/08 381 390 381 385 28,000
2002/07/05 370 375 370 375 21,000
2002/07/04 372 372 370 370 19,000
2002/07/03 371 385 371 372 32,000
2002/07/02 388 388 371 380 17,000
2002/07/01 375 389 375 389 30,000
2002/06/28 370 371 365 370 28,000
2002/06/27 361 365 360 365 56,000
2002/06/26 365 365 362 363 69,000
2002/06/25 363 369 355 369 58,000
2002/06/24 351 360 348 360 101,000
2002/06/21 360 360 358 359 29,000
2002/06/20 365 365 359 363 69,000
2002/06/19 384 386 370 370 79,000
2002/06/18 382 390 382 384 121,000
2002/06/17 378 380 377 379 100,000
2002/06/14 380 382 378 379 49,000
2002/06/13 380 382 380 380 37,000
2002/06/12 380 385 380 382 42,000
2002/06/11 384 387 380 386 57,000
2002/06/10 390 390 385 386 67,000
2002/06/07 389 391 382 391 62,000
2002/06/06 391 393 389 393 65,000
2002/06/05 382 395 382 390 95,000
2002/06/04 400 400 380 396 255,000
2002/06/03 405 405 400 403 105,000
2002/05/31 405 410 401 405 86,000
2002/05/30 412 414 406 411 156,000
2002/05/29 415 428 415 421 141,000
2002/05/28 419 436 415 429 220,000
2002/05/27 430 430 420 420 38,000
2002/05/24 420 430 415 430 176,000
2002/05/23 430 434 420 422 74,000
2002/05/22 432 434 425 434 67,000
2002/05/21 431 440 430 436 162,000
2002/05/20 427 440 422 440 124,000
2002/05/17 425 427 420 423 86,000
2002/05/16 421 430 419 427 74,000
2002/05/15 430 435 422 431 70,000
2002/05/14 438 439 430 435 132,000
2002/05/13 410 431 405 430 138,000
2002/05/10 415 415 410 411 38,000
2002/05/09 415 425 415 418 87,000
2002/05/08 410 411 407 410 143,000
2002/05/07 410 415 409 410 84,000
2002/05/02 430 430 420 427 64,000
2002/05/01 412 420 412 420 133,000
2002/04/30 420 423 400 414 363,000
2002/04/26 452 460 431 435 155,000
2002/04/25 450 465 445 454 325,000
2002/04/24 430 450 430 445 455,000
2002/04/23 411 428 403 421 241,000
2002/04/22 413 422 411 411 111,000
2002/04/19 406 410 400 410 93,000
2002/04/18 419 419 410 413 147,000
2002/04/17 415 420 410 418 231,000
2002/04/16 429 430 395 406 361,000
2002/04/15 400 425 400 425 471,000
2002/04/12 396 410 390 400 493,000
2002/04/11 388 402 388 400 581,000
2002/04/10 375 388 375 380 332,000
2002/04/09 372 376 363 373 294,000
2002/04/08 358 373 355 373 329,000
2002/04/05 353 358 346 353 177,000
2002/04/04 334 360 331 356 299,000
2002/04/03 338 339 330 339 88,000
2002/04/02 351 351 336 340 239,000
2002/04/01 313 355 309 351 228,000
2002/03/29 311 312 304 311 55,000
2002/03/28 325 325 311 311 79,000
2002/03/27 333 333 324 327 86,000
2002/03/26 333 333 329 329 74,000
2002/03/25 339 343 331 334 262,000
2002/03/22 335 337 330 334 157,000
2002/03/20 338 338 325 328 134,000
2002/03/19 339 343 330 338 303,000
2002/03/18 329 339 327 334 328,000
2002/03/15 305 314 305 307 77,000
2002/03/14 297 307 295 303 87,000
2002/03/13 329 334 305 307 234,000
2002/03/12 304 339 301 325 528,000
2002/03/11 300 310 297 299 242,000
2002/03/08 291 299 290 293 118,000
2002/03/07 300 300 291 291 85,000
2002/03/06 298 304 290 300 150,000
2002/03/05 314 314 300 305 199,000
2002/03/04 305 319 300 315 362,000
2002/03/01 261 300 261 290 473,000
2002/02/28 252 259 247 254 235,000
2002/02/27 256 262 247 247 307,000
2002/02/26 254 259 248 255 288,000
2002/02/25 230 246 230 244 132,000
2002/02/22 228 230 225 230 86,000
2002/02/21 232 232 223 227 43,000
2002/02/20 237 238 231 233 87,000
2002/02/19 227 245 227 233 163,000
2002/02/18 217 223 216 223 103,000
2002/02/15 213 213 211 213 32,000
2002/02/14 212 219 210 213 49,000
2002/02/13 210 212 207 211 78,000
2002/02/12 209 210 205 210 31,000
2002/02/08 202 208 200 208 41,000
2002/02/07 205 205 195 200 159,000
2002/02/06 201 201 197 200 85,000
2002/02/05 205 205 198 201 170,000
2002/02/04 211 213 207 207 60,000
2002/02/01 210 215 206 206 48,000
2002/01/31 207 215 204 215 36,000
2002/01/30 210 210 203 207 100,000
2002/01/29 219 219 212 214 31,000
2002/01/28 221 221 215 217 68,000
2002/01/25 205 215 203 211 157,000
2002/01/24 202 204 202 203 45,000
2002/01/23 208 208 200 201 49,000
2002/01/22 218 218 209 209 26,000
2002/01/21 218 218 212 212 50,000
2002/01/18 206 210 200 210 133,000
2002/01/17 208 210 203 210 136,000
2002/01/16 215 220 215 220 27,000
2002/01/15 229 229 215 220 24,000
2002/01/11 210 220 208 220 107,000
2002/01/10 221 221 216 216 46,000
2002/01/09 225 225 217 220 59,000
2002/01/08 234 239 230 230 80,000
2002/01/07 229 233 221 230 108,000
2002/01/04 217 222 217 222 17,000

このページの先頭へ