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 |
|---|---|---|---|---|---|
| 2003/12/30 | 800 | 830 | 795 | 817 | 163,000 |
| 2003/12/29 | 786 | 797 | 782 | 796 | 261,000 |
| 2003/12/26 | 750 | 770 | 750 | 766 | 91,000 |
| 2003/12/25 | 725 | 759 | 710 | 738 | 126,000 |
| 2003/12/24 | 711 | 735 | 711 | 735 | 95,000 |
| 2003/12/22 | 715 | 715 | 705 | 715 | 75,000 |
| 2003/12/19 | 715 | 717 | 706 | 710 | 125,000 |
| 2003/12/18 | 720 | 720 | 710 | 710 | 34,000 |
| 2003/12/17 | 740 | 740 | 711 | 720 | 131,000 |
| 2003/12/16 | 730 | 737 | 723 | 731 | 82,000 |
| 2003/12/15 | 710 | 750 | 708 | 750 | 171,000 |
| 2003/12/12 | 709 | 710 | 701 | 710 | 42,000 |
| 2003/12/11 | 700 | 718 | 675 | 710 | 77,000 |
| 2003/12/10 | 716 | 716 | 690 | 710 | 51,000 |
| 2003/12/09 | 694 | 714 | 680 | 714 | 48,000 |
| 2003/12/08 | 692 | 705 | 686 | 700 | 75,000 |
| 2003/12/05 | 711 | 711 | 661 | 692 | 130,000 |
| 2003/12/04 | 736 | 736 | 710 | 721 | 85,000 |
| 2003/12/03 | 745 | 760 | 736 | 736 | 48,000 |
| 2003/12/02 | 760 | 766 | 740 | 740 | 103,000 |
| 2003/12/01 | 725 | 769 | 725 | 769 | 76,000 |
| 2003/11/28 | 773 | 775 | 753 | 765 | 131,000 |
| 2003/11/27 | 760 | 770 | 756 | 763 | 173,000 |
| 2003/11/26 | 715 | 785 | 714 | 740 | 215,000 |
| 2003/11/25 | 685 | 714 | 680 | 714 | 192,000 |
| 2003/11/21 | 648 | 648 | 638 | 645 | 243,000 |
| 2003/11/20 | 686 | 696 | 599 | 645 | 286,000 |
| 2003/11/19 | 709 | 709 | 677 | 680 | 158,000 |
| 2003/11/18 | 719 | 740 | 703 | 733 | 270,000 |
| 2003/11/17 | 755 | 767 | 725 | 725 | 231,000 |
| 2003/11/14 | 800 | 801 | 771 | 775 | 166,000 |
| 2003/11/13 | 805 | 810 | 802 | 802 | 132,000 |
| 2003/11/12 | 807 | 820 | 805 | 808 | 111,000 |
| 2003/11/11 | 822 | 825 | 801 | 817 | 184,000 |
| 2003/11/10 | 840 | 855 | 835 | 842 | 138,000 |
| 2003/11/07 | 869 | 869 | 845 | 860 | 214,000 |
| 2003/11/06 | 858 | 880 | 853 | 870 | 653,000 |
| 2003/11/05 | 859 | 866 | 845 | 858 | 537,000 |
| 2003/11/04 | 840 | 859 | 830 | 853 | 388,000 |
| 2003/10/31 | 840 | 840 | 812 | 812 | 79,000 |
| 2003/10/30 | 836 | 846 | 810 | 832 | 128,000 |
| 2003/10/29 | 823 | 846 | 820 | 836 | 407,000 |
| 2003/10/28 | 751 | 800 | 751 | 793 | 122,000 |
| 2003/10/27 | 785 | 790 | 770 | 771 | 72,000 |
| 2003/10/24 | 771 | 810 | 771 | 785 | 109,000 |
| 2003/10/23 | 811 | 830 | 776 | 781 | 155,000 |
| 2003/10/22 | 832 | 863 | 830 | 851 | 393,000 |
| 2003/10/21 | 865 | 865 | 840 | 842 | 347,000 |
| 2003/10/20 | 836 | 850 | 828 | 850 | 155,000 |
| 2003/10/17 | 833 | 843 | 821 | 834 | 227,000 |
| 2003/10/16 | 835 | 850 | 835 | 835 | 174,000 |
| 2003/10/15 | 865 | 865 | 845 | 845 | 357,000 |
| 2003/10/14 | 847 | 865 | 832 | 863 | 574,000 |
| 2003/10/10 | 850 | 850 | 839 | 848 | 693,000 |
| 2003/10/09 | 785 | 850 | 771 | 835 | 1,080,000 |
| 2003/10/08 | 782 | 810 | 782 | 795 | 173,000 |
| 2003/10/07 | 800 | 818 | 790 | 802 | 147,000 |
| 2003/10/06 | 805 | 810 | 790 | 810 | 136,000 |
| 2003/10/03 | 781 | 790 | 771 | 790 | 84,000 |
| 2003/10/02 | 808 | 808 | 790 | 791 | 115,000 |
| 2003/10/01 | 815 | 820 | 795 | 795 | 408,000 |
| 2003/09/30 | 808 | 818 | 795 | 812 | 233,000 |
| 2003/09/29 | 763 | 790 | 760 | 782 | 121,000 |
| 2003/09/26 | 739 | 772 | 735 | 760 | 413,000 |
| 2003/09/25 | 737 | 750 | 729 | 746 | 236,000 |
| 2003/09/24 | 790 | 801 | 760 | 777 | 278,000 |
| 2003/09/22 | 828 | 829 | 801 | 820 | 195,000 |
| 2003/09/19 | 820 | 840 | 810 | 838 | 1,075,000 |
| 2003/09/18 | 780 | 808 | 780 | 805 | 594,000 |
| 2003/09/17 | 782 | 782 | 771 | 780 | 152,000 |
| 2003/09/16 | 780 | 781 | 770 | 775 | 249,000 |
| 2003/09/12 | 771 | 778 | 765 | 771 | 183,000 |
| 2003/09/11 | 775 | 780 | 763 | 775 | 108,000 |
| 2003/09/10 | 780 | 789 | 771 | 785 | 226,000 |
| 2003/09/09 | 764 | 790 | 762 | 785 | 362,000 |
| 2003/09/08 | 781 | 784 | 762 | 762 | 81,000 |
| 2003/09/05 | 780 | 787 | 750 | 787 | 264,000 |
| 2003/09/04 | 800 | 810 | 781 | 781 | 477,000 |
| 2003/09/03 | 800 | 800 | 780 | 795 | 798,000 |
| 2003/09/02 | 775 | 786 | 764 | 786 | 863,000 |
| 2003/09/01 | 737 | 764 | 737 | 763 | 724,000 |
| 2003/08/29 | 730 | 740 | 729 | 736 | 261,000 |
| 2003/08/28 | 729 | 730 | 725 | 730 | 104,000 |
| 2003/08/27 | 729 | 744 | 723 | 734 | 216,000 |
| 2003/08/26 | 710 | 730 | 696 | 730 | 209,000 |
| 2003/08/25 | 700 | 704 | 672 | 700 | 329,000 |
| 2003/08/22 | 707 | 725 | 702 | 710 | 125,000 |
| 2003/08/21 | 711 | 720 | 707 | 712 | 180,000 |
| 2003/08/20 | 734 | 734 | 718 | 730 | 92,000 |
| 2003/08/19 | 740 | 746 | 736 | 739 | 208,000 |
| 2003/08/18 | 737 | 737 | 720 | 727 | 173,000 |
| 2003/08/15 | 723 | 745 | 723 | 737 | 182,000 |
| 2003/08/14 | 760 | 767 | 736 | 743 | 247,000 |
| 2003/08/13 | 750 | 780 | 750 | 760 | 1,068,000 |
| 2003/08/12 | 735 | 746 | 724 | 745 | 705,000 |
| 2003/08/11 | 647 | 719 | 647 | 719 | 277,000 |
| 2003/08/08 | 645 | 668 | 642 | 657 | 264,000 |
| 2003/08/07 | 655 | 665 | 636 | 661 | 280,000 |
| 2003/08/06 | 644 | 680 | 604 | 670 | 743,000 |
| 2003/08/05 | 720 | 723 | 698 | 704 | 331,000 |
| 2003/08/04 | 739 | 755 | 731 | 743 | 480,000 |
| 2003/08/01 | 732 | 737 | 720 | 733 | 540,000 |
| 2003/07/31 | 720 | 723 | 704 | 723 | 447,000 |
| 2003/07/30 | 695 | 728 | 694 | 720 | 725,000 |
| 2003/07/29 | 690 | 696 | 683 | 695 | 381,000 |
| 2003/07/28 | 692 | 705 | 685 | 694 | 674,000 |
| 2003/07/25 | 645 | 691 | 635 | 682 | 806,000 |
| 2003/07/24 | 608 | 678 | 604 | 651 | 1,103,000 |
| 2003/07/23 | 577 | 598 | 570 | 598 | 717,000 |
| 2003/07/22 | 537 | 565 | 537 | 560 | 433,000 |
| 2003/07/18 | 515 | 550 | 511 | 543 | 264,000 |
| 2003/07/17 | 519 | 533 | 505 | 533 | 340,000 |
| 2003/07/16 | 552 | 552 | 528 | 533 | 371,000 |
| 2003/07/15 | 569 | 569 | 526 | 552 | 635,000 |
| 2003/07/14 | 535 | 568 | 531 | 568 | 1,147,000 |
| 2003/07/11 | 483 | 518 | 482 | 505 | 1,056,000 |
| 2003/07/10 | 439 | 510 | 439 | 488 | 1,444,000 |
| 2003/07/09 | 435 | 442 | 433 | 434 | 282,000 |
| 2003/07/08 | 447 | 449 | 438 | 438 | 818,000 |
| 2003/07/07 | 417 | 430 | 416 | 427 | 492,000 |
| 2003/07/04 | 398 | 408 | 398 | 404 | 226,000 |
| 2003/07/03 | 421 | 421 | 399 | 408 | 460,000 |
| 2003/07/02 | 425 | 430 | 415 | 425 | 922,000 |
| 2003/07/01 | 387 | 417 | 381 | 415 | 1,482,000 |
| 2003/06/30 | 386 | 388 | 380 | 386 | 188,000 |
| 2003/06/27 | 381 | 385 | 376 | 383 | 242,000 |
| 2003/06/26 | 380 | 385 | 368 | 372 | 183,000 |
| 2003/06/25 | 370 | 380 | 366 | 380 | 122,000 |
| 2003/06/24 | 380 | 380 | 369 | 369 | 227,000 |
| 2003/06/23 | 391 | 393 | 384 | 387 | 240,000 |
| 2003/06/20 | 381 | 389 | 380 | 384 | 391,000 |
| 2003/06/19 | 368 | 376 | 365 | 376 | 279,000 |
| 2003/06/18 | 386 | 397 | 370 | 372 | 1,008,000 |
| 2003/06/17 | 353 | 375 | 352 | 373 | 1,024,000 |
| 2003/06/16 | 328 | 342 | 325 | 338 | 262,000 |
| 2003/06/13 | 323 | 323 | 314 | 318 | 120,000 |
| 2003/06/12 | 337 | 338 | 320 | 323 | 94,000 |
| 2003/06/11 | 335 | 340 | 332 | 332 | 59,000 |
| 2003/06/10 | 340 | 340 | 331 | 334 | 126,000 |
| 2003/06/09 | 341 | 345 | 339 | 341 | 146,000 |
| 2003/06/06 | 335 | 336 | 330 | 336 | 201,000 |
| 2003/06/05 | 319 | 332 | 318 | 332 | 171,000 |
| 2003/06/04 | 328 | 328 | 316 | 317 | 78,000 |
| 2003/06/03 | 329 | 331 | 323 | 326 | 118,000 |
| 2003/06/02 | 318 | 332 | 316 | 325 | 242,000 |
| 2003/05/30 | 329 | 329 | 310 | 316 | 283,000 |
| 2003/05/29 | 309 | 325 | 303 | 323 | 426,000 |
| 2003/05/28 | 298 | 301 | 295 | 299 | 224,000 |
| 2003/05/27 | 318 | 318 | 299 | 300 | 101,000 |
| 2003/05/26 | 301 | 320 | 301 | 317 | 107,000 |
| 2003/05/23 | 299 | 299 | 295 | 297 | 79,000 |
| 2003/05/22 | 297 | 302 | 297 | 300 | 73,000 |
| 2003/05/21 | 300 | 307 | 300 | 302 | 46,000 |
| 2003/05/20 | 293 | 300 | 293 | 299 | 54,000 |
| 2003/05/19 | 302 | 302 | 300 | 301 | 31,000 |
| 2003/05/16 | 303 | 309 | 302 | 302 | 19,000 |
| 2003/05/15 | 320 | 320 | 303 | 306 | 69,000 |
| 2003/05/14 | 318 | 323 | 316 | 320 | 138,000 |
| 2003/05/13 | 300 | 313 | 299 | 313 | 191,000 |
| 2003/05/12 | 295 | 303 | 295 | 299 | 57,000 |
| 2003/05/09 | 292 | 297 | 285 | 297 | 110,000 |
| 2003/05/08 | 300 | 300 | 290 | 292 | 80,000 |
| 2003/05/07 | 305 | 305 | 295 | 300 | 106,000 |
| 2003/05/06 | 308 | 310 | 303 | 305 | 83,000 |
| 2003/05/02 | 307 | 309 | 304 | 305 | 40,000 |
| 2003/05/01 | 304 | 309 | 300 | 309 | 85,000 |
| 2003/04/30 | 291 | 299 | 290 | 297 | 70,000 |
| 2003/04/28 | 292 | 296 | 288 | 290 | 47,000 |
| 2003/04/25 | 312 | 312 | 298 | 300 | 85,000 |
| 2003/04/24 | 310 | 320 | 308 | 308 | 52,000 |
| 2003/04/23 | 309 | 309 | 301 | 307 | 60,000 |
| 2003/04/22 | 317 | 317 | 310 | 310 | 105,000 |
| 2003/04/21 | 323 | 323 | 314 | 314 | 98,000 |
| 2003/04/18 | 323 | 323 | 309 | 314 | 201,000 |
| 2003/04/17 | 320 | 328 | 315 | 320 | 137,000 |
| 2003/04/16 | 314 | 323 | 311 | 311 | 92,000 |
| 2003/04/15 | 310 | 313 | 301 | 313 | 63,000 |
| 2003/04/14 | 319 | 323 | 301 | 313 | 145,000 |
| 2003/04/11 | 312 | 329 | 306 | 317 | 137,000 |
| 2003/04/10 | 333 | 333 | 295 | 310 | 413,000 |
| 2003/04/09 | 336 | 344 | 333 | 333 | 127,000 |
| 2003/04/08 | 351 | 354 | 330 | 336 | 176,000 |
| 2003/04/07 | 347 | 354 | 340 | 349 | 427,000 |
| 2003/04/04 | 330 | 347 | 330 | 343 | 711,000 |
| 2003/04/03 | 322 | 328 | 316 | 323 | 226,000 |
| 2003/04/02 | 319 | 322 | 312 | 319 | 182,000 |
| 2003/04/01 | 310 | 315 | 304 | 314 | 125,000 |
| 2003/03/31 | 311 | 313 | 302 | 309 | 115,000 |
| 2003/03/28 | 298 | 315 | 291 | 315 | 306,000 |
| 2003/03/27 | 289 | 292 | 280 | 283 | 108,000 |
| 2003/03/26 | 282 | 290 | 281 | 287 | 74,000 |
| 2003/03/25 | 285 | 285 | 280 | 282 | 73,000 |
| 2003/03/24 | 292 | 297 | 288 | 290 | 83,000 |
| 2003/03/20 | 299 | 299 | 285 | 287 | 85,000 |
| 2003/03/19 | 289 | 289 | 276 | 281 | 40,000 |
| 2003/03/18 | 298 | 299 | 290 | 290 | 46,000 |
| 2003/03/17 | 295 | 295 | 280 | 283 | 51,000 |
| 2003/03/14 | 304 | 310 | 292 | 305 | 61,000 |
| 2003/03/13 | 296 | 299 | 288 | 291 | 37,000 |
| 2003/03/12 | 284 | 305 | 284 | 305 | 43,000 |
| 2003/03/11 | 276 | 290 | 275 | 280 | 170,000 |
| 2003/03/10 | 288 | 293 | 271 | 280 | 96,000 |
| 2003/03/07 | 320 | 320 | 292 | 303 | 58,000 |
| 2003/03/06 | 320 | 325 | 316 | 324 | 120,000 |
| 2003/03/05 | 325 | 330 | 319 | 320 | 272,000 |
| 2003/03/04 | 315 | 329 | 315 | 326 | 284,000 |
| 2003/03/03 | 300 | 310 | 294 | 308 | 126,000 |
| 2003/02/28 | 288 | 304 | 286 | 300 | 123,000 |
| 2003/02/27 | 283 | 286 | 280 | 285 | 57,000 |
| 2003/02/26 | 272 | 283 | 272 | 282 | 261,000 |
| 2003/02/25 | 298 | 298 | 265 | 268 | 424,000 |
| 2003/02/24 | 320 | 320 | 303 | 311 | 148,000 |
| 2003/02/21 | 333 | 339 | 322 | 329 | 80,000 |
| 2003/02/20 | 331 | 345 | 330 | 337 | 283,000 |
| 2003/02/19 | 321 | 331 | 317 | 326 | 91,000 |
| 2003/02/18 | 329 | 329 | 320 | 323 | 118,000 |
| 2003/02/17 | 328 | 338 | 321 | 328 | 265,000 |
| 2003/02/14 | 325 | 330 | 313 | 318 | 76,000 |
| 2003/02/13 | 310 | 338 | 310 | 320 | 434,000 |
| 2003/02/12 | 321 | 324 | 310 | 313 | 266,000 |
| 2003/02/10 | 297 | 323 | 297 | 323 | 549,000 |
| 2003/02/07 | 294 | 312 | 290 | 302 | 415,000 |
| 2003/02/06 | 289 | 304 | 285 | 295 | 317,000 |
| 2003/02/05 | 296 | 304 | 281 | 290 | 425,000 |
| 2003/02/04 | 260 | 288 | 260 | 286 | 331,000 |
| 2003/02/03 | 245 | 259 | 245 | 259 | 40,000 |
| 2003/01/31 | 260 | 260 | 240 | 248 | 99,000 |
| 2003/01/30 | 257 | 265 | 257 | 260 | 37,000 |
| 2003/01/29 | 265 | 279 | 253 | 256 | 151,000 |
| 2003/01/28 | 251 | 268 | 250 | 262 | 155,000 |
| 2003/01/27 | 249 | 255 | 248 | 250 | 48,000 |
| 2003/01/24 | 250 | 251 | 246 | 251 | 57,000 |
| 2003/01/23 | 236 | 245 | 236 | 245 | 61,000 |
| 2003/01/22 | 240 | 243 | 237 | 237 | 62,000 |
| 2003/01/21 | 245 | 246 | 238 | 244 | 83,000 |
| 2003/01/20 | 259 | 259 | 249 | 249 | 130,000 |
| 2003/01/17 | 257 | 264 | 253 | 259 | 256,000 |
| 2003/01/16 | 252 | 260 | 248 | 252 | 311,000 |
| 2003/01/15 | 259 | 259 | 231 | 232 | 174,000 |
| 2003/01/14 | 224 | 244 | 216 | 244 | 206,000 |
| 2003/01/10 | 207 | 214 | 200 | 212 | 66,000 |
| 2003/01/09 | 202 | 202 | 194 | 197 | 55,000 |
| 2003/01/08 | 217 | 217 | 200 | 200 | 65,000 |
| 2003/01/07 | 220 | 220 | 215 | 216 | 42,000 |
| 2003/01/06 | 205 | 210 | 205 | 210 | 25,000 |