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
2004/12/30 886 914 883 914 140,000
2004/12/29 900 904 885 886 94,000
2004/12/28 904 904 888 902 181,000
2004/12/27 887 918 883 914 601,000
2004/12/24 891 910 870 875 473,000
2004/12/22 825 908 825 895 1,198,000
2004/12/21 798 818 795 815 464,000
2004/12/20 786 797 784 792 126,000
2004/12/17 785 790 783 786 172,000
2004/12/16 776 782 775 781 115,000
2004/12/15 777 784 773 781 90,000
2004/12/14 775 778 767 770 88,000
2004/12/13 786 786 770 775 65,000
2004/12/10 792 795 780 790 201,000
2004/12/09 777 788 777 784 141,000
2004/12/08 780 783 773 782 170,000
2004/12/07 793 795 786 790 202,000
2004/12/06 775 795 773 788 471,000
2004/12/03 758 777 758 772 506,000
2004/12/02 762 762 753 755 86,000
2004/12/01 762 762 751 752 100,000
2004/11/30 768 768 752 760 135,000
2004/11/29 751 768 751 768 142,000
2004/11/26 732 760 732 751 224,000
2004/11/25 732 735 730 733 61,000
2004/11/24 727 741 727 731 81,000
2004/11/22 731 732 721 729 128,000
2004/11/19 738 742 730 734 158,000
2004/11/18 756 765 735 744 221,000
2004/11/17 755 760 754 756 96,000
2004/11/16 755 771 755 762 122,000
2004/11/15 763 772 757 764 135,000
2004/11/12 778 778 747 753 173,000
2004/11/11 760 780 760 760 286,000
2004/11/10 750 758 746 749 153,000
2004/11/09 754 761 732 744 365,000
2004/11/08 773 780 751 754 267,000
2004/11/05 790 795 770 771 352,000
2004/11/04 784 806 782 783 946,000
2004/11/02 742 774 739 774 1,261,000
2004/11/01 746 784 731 733 1,860,000
2004/10/29 714 715 702 706 134,000
2004/10/28 711 718 709 714 279,000
2004/10/27 708 714 702 708 256,000
2004/10/26 700 703 695 698 263,000
2004/10/25 700 705 691 700 240,000
2004/10/22 708 715 708 715 197,000
2004/10/21 707 725 705 708 186,000
2004/10/20 730 730 711 713 142,000
2004/10/19 724 733 720 731 92,000
2004/10/18 738 738 720 722 183,000
2004/10/15 751 751 734 742 257,000
2004/10/14 745 757 740 752 543,000
2004/10/13 734 755 734 750 371,000
2004/10/12 747 749 732 743 331,000
2004/10/08 710 742 710 742 371,000
2004/10/07 724 725 710 715 207,000
2004/10/06 715 722 710 720 210,000
2004/10/05 725 725 710 716 210,000
2004/10/04 722 726 716 723 268,000
2004/10/01 685 714 685 710 287,000
2004/09/30 678 686 675 680 164,000
2004/09/29 687 687 670 670 235,000
2004/09/28 700 700 670 686 178,000
2004/09/27 720 720 700 701 113,000
2004/09/24 735 735 720 734 223,000
2004/09/22 754 754 733 741 280,000
2004/09/21 742 758 740 748 355,000
2004/09/17 745 746 737 741 255,000
2004/09/16 749 749 735 745 293,000
2004/09/15 750 752 735 742 280,000
2004/09/14 745 754 744 749 369,000
2004/09/13 719 743 719 737 275,000
2004/09/10 722 725 711 712 274,000
2004/09/09 731 742 724 727 263,000
2004/09/08 732 733 725 730 166,000
2004/09/07 736 744 727 729 213,000
2004/09/06 750 751 736 742 350,000
2004/09/03 761 763 751 755 245,000
2004/09/02 772 779 755 763 661,000
2004/09/01 736 765 736 762 749,000
2004/08/31 729 735 721 735 138,000
2004/08/30 727 730 721 730 83,000
2004/08/27 726 735 721 722 148,000
2004/08/26 732 739 730 730 208,000
2004/08/25 749 749 717 732 375,000
2004/08/24 728 740 728 740 258,000
2004/08/23 717 727 712 723 186,000
2004/08/20 710 710 698 700 219,000
2004/08/19 700 718 700 715 253,000
2004/08/18 696 700 685 691 141,000
2004/08/17 716 716 690 696 194,000
2004/08/16 721 721 701 712 124,000
2004/08/13 730 730 710 721 181,000
2004/08/12 720 724 715 723 228,000
2004/08/11 738 742 705 710 274,000
2004/08/10 738 744 722 722 326,000
2004/08/09 686 729 685 728 263,000
2004/08/06 710 715 692 693 317,000
2004/08/05 736 743 714 718 196,000
2004/08/04 755 755 730 736 230,000
2004/08/03 765 767 752 758 123,000
2004/08/02 795 795 770 770 87,000
2004/07/30 770 790 765 785 194,000
2004/07/29 768 784 764 775 92,000
2004/07/28 775 793 775 788 105,000
2004/07/27 792 792 752 760 165,000
2004/07/26 815 816 793 793 172,000
2004/07/23 820 823 810 815 74,000
2004/07/22 817 826 817 821 54,000
2004/07/21 824 829 814 818 101,000
2004/07/20 836 836 817 817 75,000
2004/07/16 831 845 824 832 110,000
2004/07/15 849 850 825 838 165,000
2004/07/14 880 897 825 825 175,000
2004/07/13 881 881 865 870 108,000
2004/07/12 851 894 851 881 244,000
2004/07/09 842 852 817 835 448,000
2004/07/08 872 880 853 860 122,000
2004/07/07 875 890 870 876 64,000
2004/07/06 897 901 882 899 87,000
2004/07/05 905 905 896 900 88,000
2004/07/02 925 925 905 907 203,000
2004/07/01 919 937 919 930 232,000
2004/06/30 920 921 910 914 161,000
2004/06/29 910 920 908 910 250,000
2004/06/28 898 900 885 900 271,000
2004/06/25 910 912 886 897 292,000
2004/06/24 920 927 901 905 82,000
2004/06/23 912 920 900 920 96,000
2004/06/22 935 935 912 920 59,000
2004/06/21 935 936 924 934 53,000
2004/06/18 934 935 916 920 166,000
2004/06/17 950 952 937 941 168,000
2004/06/16 944 950 931 950 141,000
2004/06/15 956 956 930 954 132,000
2004/06/14 975 975 960 966 100,000
2004/06/11 931 972 930 955 253,000
2004/06/10 913 923 913 920 272,000
2004/06/09 946 946 923 923 124,000
2004/06/08 970 971 944 945 211,000
2004/06/07 974 989 950 950 558,000
2004/06/04 932 978 929 974 557,000
2004/06/03 916 960 915 931 435,000
2004/06/02 917 919 906 918 86,000
2004/06/01 917 917 900 910 161,000
2004/05/31 924 927 901 919 96,000
2004/05/28 943 944 923 934 349,000
2004/05/27 915 945 914 923 691,000
2004/05/26 850 897 850 895 624,000
2004/05/25 840 850 835 845 102,000
2004/05/24 845 865 842 850 205,000
2004/05/21 809 819 808 815 157,000
2004/05/20 842 842 812 819 148,000
2004/05/19 793 834 793 822 236,000
2004/05/18 705 800 705 779 301,000
2004/05/17 820 820 710 715 566,000
2004/05/14 887 887 802 810 291,000
2004/05/13 914 920 873 890 214,000
2004/05/12 917 950 917 939 196,000
2004/05/11 870 910 870 903 273,000
2004/05/10 968 968 886 900 217,000
2004/05/07 970 981 952 980 249,000
2004/05/06 1,015 1,025 969 980 288,000
2004/04/30 1,050 1,050 1,010 1,010 238,000
2004/04/28 1,074 1,075 1,056 1,070 102,000
2004/04/27 1,074 1,085 1,065 1,074 120,000
2004/04/26 1,096 1,096 1,071 1,082 104,000
2004/04/23 1,100 1,105 1,080 1,098 261,000
2004/04/22 1,100 1,116 1,075 1,090 166,000
2004/04/21 1,085 1,099 1,061 1,070 115,000
2004/04/20 1,044 1,095 1,044 1,086 129,000
2004/04/19 1,055 1,064 1,025 1,064 117,000
2004/04/16 1,090 1,110 1,075 1,083 194,000
2004/04/15 1,120 1,122 1,080 1,105 208,000
2004/04/14 1,101 1,121 1,092 1,115 324,000
2004/04/13 1,131 1,140 1,105 1,106 321,000
2004/04/12 1,150 1,160 1,126 1,127 178,000
2004/04/09 1,101 1,149 1,101 1,125 470,000
2004/04/08 1,080 1,174 1,073 1,155 810,000
2004/04/07 1,124 1,124 1,070 1,100 220,000
2004/04/06 1,120 1,133 1,060 1,129 526,000
2004/04/05 1,084 1,150 1,065 1,115 1,458,000
2004/04/02 1,000 1,049 990 1,045 1,490,000
2004/04/01 936 988 936 987 456,000
2004/03/31 930 940 924 940 87,000
2004/03/30 928 941 921 932 110,000
2004/03/29 955 955 910 921 212,000
2004/03/26 940 963 938 945 156,000
2004/03/25 931 940 930 940 56,000
2004/03/24 924 949 911 930 134,000
2004/03/23 918 918 906 914 74,000
2004/03/22 912 925 908 910 164,000
2004/03/19 924 935 915 915 151,000
2004/03/18 940 940 924 931 220,000
2004/03/17 960 965 927 932 259,000
2004/03/16 943 955 943 953 119,000
2004/03/15 945 962 940 953 154,000
2004/03/12 920 939 920 935 149,000
2004/03/11 930 940 925 925 124,000
2004/03/10 944 944 933 942 123,000
2004/03/09 953 963 938 942 163,000
2004/03/08 925 978 925 963 628,000
2004/03/05 922 926 908 925 200,000
2004/03/04 925 931 924 928 128,000
2004/03/03 925 938 925 931 238,000
2004/03/02 941 941 910 928 245,000
2004/03/01 941 943 936 939 292,000
2004/02/27 925 940 911 940 118,000
2004/02/26 909 921 905 908 337,000
2004/02/25 911 923 899 908 97,000
2004/02/24 945 945 921 921 117,000
2004/02/23 939 945 935 942 138,000
2004/02/20 939 942 916 942 146,000
2004/02/19 930 940 912 939 126,000
2004/02/18 944 945 924 939 159,000
2004/02/17 951 958 930 932 309,000
2004/02/16 920 948 908 948 469,000
2004/02/13 887 923 887 920 421,000
2004/02/12 877 895 877 892 113,000
2004/02/10 877 880 862 867 73,000
2004/02/09 901 910 870 870 157,000
2004/02/06 899 908 891 891 208,000
2004/02/05 850 895 850 894 340,000
2004/02/04 912 920 839 870 653,000
2004/02/03 942 947 900 910 684,000
2004/02/02 961 965 939 941 514,000
2004/01/30 995 995 951 981 520,000
2004/01/29 962 1,003 953 989 1,317,000
2004/01/28 928 993 925 969 1,439,000
2004/01/27 930 950 926 939 734,000
2004/01/26 918 923 906 920 397,000
2004/01/23 922 928 912 928 1,372,000
2004/01/22 886 914 881 912 548,000
2004/01/21 897 897 883 886 103,000
2004/01/20 900 900 890 898 227,000
2004/01/19 882 908 876 905 637,000
2004/01/16 875 884 860 882 155,000
2004/01/15 880 884 851 859 205,000
2004/01/14 890 895 879 889 395,000
2004/01/13 885 898 879 897 314,000
2004/01/09 888 894 875 880 448,000
2004/01/08 869 887 866 885 626,000
2004/01/07 842 864 842 861 459,000
2004/01/06 842 852 837 837 349,000
2004/01/05 840 844 830 836 168,000

このページの先頭へ