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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,970 | 2,090 | 1,970 | 2,090 | 261,500 |
| 2005/12/29 | 1,991 | 2,070 | 1,969 | 1,985 | 336,500 |
| 2005/12/28 | 1,913 | 1,940 | 1,911 | 1,931 | 132,700 |
| 2005/12/27 | 1,909 | 1,950 | 1,908 | 1,935 | 192,100 |
| 2005/12/26 | 1,900 | 1,918 | 1,895 | 1,905 | 188,400 |
| 2005/12/22 | 1,801 | 1,880 | 1,801 | 1,880 | 226,000 |
| 2005/12/21 | 1,771 | 1,800 | 1,752 | 1,800 | 219,700 |
| 2005/12/20 | 1,763 | 1,810 | 1,760 | 1,762 | 176,400 |
| 2005/12/19 | 1,770 | 1,810 | 1,760 | 1,793 | 66,800 |
| 2005/12/16 | 1,771 | 1,818 | 1,770 | 1,778 | 85,900 |
| 2005/12/15 | 1,808 | 1,828 | 1,762 | 1,780 | 265,900 |
| 2005/12/14 | 1,870 | 1,879 | 1,835 | 1,850 | 109,300 |
| 2005/12/13 | 1,885 | 1,890 | 1,856 | 1,884 | 175,500 |
| 2005/12/12 | 1,838 | 1,884 | 1,823 | 1,829 | 338,400 |
| 2005/12/09 | 1,700 | 1,826 | 1,700 | 1,808 | 176,100 |
| 2005/12/08 | 1,793 | 1,799 | 1,735 | 1,750 | 473,700 |
| 2005/12/07 | 1,923 | 1,923 | 1,820 | 1,823 | 319,300 |
| 2005/12/06 | 1,931 | 1,939 | 1,900 | 1,907 | 258,100 |
| 2005/12/05 | 1,860 | 1,940 | 1,860 | 1,930 | 330,500 |
| 2005/12/02 | 1,850 | 1,943 | 1,845 | 1,871 | 488,800 |
| 2005/12/01 | 1,850 | 1,875 | 1,814 | 1,850 | 324,000 |
| 2005/11/30 | 1,773 | 1,850 | 1,772 | 1,850 | 492,200 |
| 2005/11/29 | 1,726 | 1,770 | 1,710 | 1,761 | 381,300 |
| 2005/11/28 | 1,670 | 1,746 | 1,670 | 1,728 | 341,000 |
| 2005/11/25 | 1,620 | 1,671 | 1,605 | 1,653 | 266,300 |
| 2005/11/24 | 1,665 | 1,700 | 1,648 | 1,671 | 541,100 |
| 2005/11/22 | 1,600 | 1,800 | 1,600 | 1,725 | 1,055,400 |
| 2005/11/21 | 1,550 | 1,600 | 1,540 | 1,596 | 690,700 |
| 2005/11/18 | 1,507 | 1,577 | 1,497 | 1,550 | 1,382,000 |
| 2005/11/17 | 1,413 | 1,470 | 1,392 | 1,460 | 404,100 |
| 2005/11/16 | 1,400 | 1,418 | 1,393 | 1,400 | 90,000 |
| 2005/11/15 | 1,377 | 1,410 | 1,377 | 1,410 | 162,900 |
| 2005/11/14 | 1,383 | 1,395 | 1,370 | 1,375 | 172,600 |
| 2005/11/11 | 1,434 | 1,436 | 1,398 | 1,400 | 274,000 |
| 2005/11/10 | 1,400 | 1,435 | 1,389 | 1,434 | 328,400 |
| 2005/11/09 | 1,380 | 1,390 | 1,360 | 1,389 | 133,800 |
| 2005/11/08 | 1,395 | 1,400 | 1,370 | 1,387 | 208,900 |
| 2005/11/07 | 1,405 | 1,420 | 1,360 | 1,365 | 345,400 |
| 2005/11/04 | 1,366 | 1,409 | 1,351 | 1,400 | 492,000 |
| 2005/11/02 | 1,353 | 1,362 | 1,341 | 1,346 | 340,000 |
| 2005/11/01 | 1,365 | 1,365 | 1,338 | 1,346 | 127,200 |
| 2005/10/31 | 1,332 | 1,349 | 1,315 | 1,335 | 348,100 |
| 2005/10/28 | 1,290 | 1,315 | 1,260 | 1,300 | 225,300 |
| 2005/10/27 | 1,287 | 1,317 | 1,280 | 1,288 | 514,500 |
| 2005/10/26 | 1,250 | 1,319 | 1,250 | 1,307 | 909,000 |
| 2005/10/25 | 1,260 | 1,286 | 1,229 | 1,236 | 1,040,500 |
| 2005/10/24 | 1,354 | 1,370 | 1,305 | 1,310 | 352,400 |
| 2005/10/21 | 1,381 | 1,382 | 1,348 | 1,362 | 285,700 |
| 2005/10/20 | 1,406 | 1,413 | 1,381 | 1,399 | 271,600 |
| 2005/10/19 | 1,431 | 1,434 | 1,402 | 1,402 | 175,600 |
| 2005/10/18 | 1,450 | 1,455 | 1,421 | 1,431 | 274,700 |
| 2005/10/17 | 1,444 | 1,460 | 1,425 | 1,431 | 280,300 |
| 2005/10/14 | 1,433 | 1,445 | 1,423 | 1,429 | 182,400 |
| 2005/10/13 | 1,470 | 1,472 | 1,432 | 1,445 | 191,000 |
| 2005/10/12 | 1,480 | 1,490 | 1,467 | 1,470 | 146,900 |
| 2005/10/11 | 1,509 | 1,510 | 1,468 | 1,494 | 258,800 |
| 2005/10/07 | 1,439 | 1,470 | 1,425 | 1,449 | 462,600 |
| 2005/10/06 | 1,490 | 1,490 | 1,432 | 1,447 | 507,500 |
| 2005/10/05 | 1,525 | 1,534 | 1,509 | 1,520 | 308,300 |
| 2005/10/04 | 1,550 | 1,555 | 1,508 | 1,548 | 518,500 |
| 2005/10/03 | 1,550 | 1,560 | 1,530 | 1,550 | 527,200 |
| 2005/09/30 | 1,546 | 1,586 | 1,546 | 1,569 | 791,800 |
| 2005/09/29 | 1,470 | 1,540 | 1,466 | 1,539 | 645,700 |
| 2005/09/28 | 1,460 | 1,476 | 1,440 | 1,451 | 529,400 |
| 2005/09/27 | 1,497 | 1,510 | 1,450 | 1,463 | 481,000 |
| 2005/09/26 | 1,450 | 1,512 | 1,447 | 1,489 | 532,100 |
| 2005/09/22 | 1,428 | 1,457 | 1,428 | 1,445 | 360,000 |
| 2005/09/21 | 1,446 | 1,447 | 1,420 | 1,434 | 498,400 |
| 2005/09/20 | 1,430 | 1,485 | 1,420 | 1,466 | 358,100 |
| 2005/09/16 | 1,431 | 1,443 | 1,420 | 1,430 | 141,700 |
| 2005/09/15 | 1,399 | 1,440 | 1,386 | 1,431 | 477,800 |
| 2005/09/14 | 1,425 | 1,430 | 1,400 | 1,400 | 598,800 |
| 2005/09/13 | 1,457 | 1,466 | 1,437 | 1,445 | 538,500 |
| 2005/09/12 | 1,429 | 1,477 | 1,429 | 1,477 | 586,600 |
| 2005/09/09 | 1,441 | 1,464 | 1,431 | 1,449 | 339,400 |
| 2005/09/08 | 1,460 | 1,479 | 1,437 | 1,450 | 397,500 |
| 2005/09/07 | 1,500 | 1,500 | 1,460 | 1,469 | 326,500 |
| 2005/09/06 | 1,526 | 1,526 | 1,471 | 1,471 | 375,800 |
| 2005/09/05 | 1,482 | 1,529 | 1,482 | 1,526 | 500,300 |
| 2005/09/02 | 1,489 | 1,499 | 1,460 | 1,481 | 360,900 |
| 2005/09/01 | 1,479 | 1,497 | 1,475 | 1,490 | 365,800 |
| 2005/08/31 | 1,438 | 1,480 | 1,430 | 1,479 | 432,600 |
| 2005/08/30 | 1,416 | 1,499 | 1,363 | 1,458 | 1,221,700 |
| 2005/08/29 | 1,390 | 1,390 | 1,351 | 1,356 | 209,400 |
| 2005/08/26 | 1,385 | 1,397 | 1,333 | 1,383 | 996,000 |
| 2005/08/25 | 1,380 | 1,403 | 1,362 | 1,397 | 1,075,800 |
| 2005/08/24 | 1,315 | 1,369 | 1,313 | 1,360 | 1,611,000 |
| 2005/08/23 | 1,274 | 1,275 | 1,265 | 1,265 | 174,700 |
| 2005/08/22 | 1,275 | 1,279 | 1,257 | 1,260 | 306,900 |
| 2005/08/19 | 1,230 | 1,245 | 1,221 | 1,245 | 223,000 |
| 2005/08/18 | 1,193 | 1,218 | 1,190 | 1,211 | 177,500 |
| 2005/08/17 | 1,200 | 1,205 | 1,190 | 1,191 | 135,100 |
| 2005/08/16 | 1,192 | 1,207 | 1,190 | 1,200 | 121,400 |
| 2005/08/15 | 1,190 | 1,200 | 1,173 | 1,191 | 176,600 |
| 2005/08/12 | 1,190 | 1,195 | 1,172 | 1,189 | 331,500 |
| 2005/08/11 | 1,201 | 1,230 | 1,145 | 1,170 | 1,034,600 |
| 2005/08/10 | 1,300 | 1,314 | 1,284 | 1,301 | 668,400 |
| 2005/08/09 | 1,235 | 1,300 | 1,231 | 1,292 | 300,200 |
| 2005/08/08 | 1,155 | 1,215 | 1,155 | 1,208 | 73,900 |
| 2005/08/05 | 1,220 | 1,248 | 1,180 | 1,215 | 296,600 |
| 2005/08/04 | 1,222 | 1,229 | 1,180 | 1,215 | 283,300 |
| 2005/08/03 | 1,229 | 1,249 | 1,229 | 1,235 | 217,100 |
| 2005/08/02 | 1,279 | 1,279 | 1,221 | 1,229 | 590,500 |
| 2005/08/01 | 1,300 | 1,310 | 1,264 | 1,278 | 215,100 |
| 2005/07/29 | 1,271 | 1,300 | 1,240 | 1,294 | 383,200 |
| 2005/07/28 | 1,270 | 1,305 | 1,262 | 1,300 | 1,054,900 |
| 2005/07/27 | 1,160 | 1,265 | 1,160 | 1,255 | 1,662,400 |
| 2005/07/26 | 1,140 | 1,165 | 1,140 | 1,161 | 312,500 |
| 2005/07/25 | 1,110 | 1,152 | 1,110 | 1,150 | 476,300 |
| 2005/07/22 | 1,095 | 1,108 | 1,082 | 1,105 | 362,300 |
| 2005/07/21 | 1,110 | 1,145 | 1,106 | 1,135 | 363,200 |
| 2005/07/20 | 1,120 | 1,120 | 1,102 | 1,110 | 150,300 |
| 2005/07/19 | 1,080 | 1,124 | 1,080 | 1,120 | 550,200 |
| 2005/07/15 | 1,093 | 1,093 | 1,077 | 1,080 | 180,100 |
| 2005/07/14 | 1,055 | 1,098 | 1,055 | 1,095 | 699,800 |
| 2005/07/13 | 1,048 | 1,052 | 1,037 | 1,050 | 208,200 |
| 2005/07/12 | 1,031 | 1,048 | 1,031 | 1,047 | 408,800 |
| 2005/07/11 | 1,015 | 1,033 | 1,015 | 1,025 | 442,000 |
| 2005/07/08 | 1,015 | 1,025 | 990 | 1,000 | 579,000 |
| 2005/07/07 | 1,008 | 1,010 | 1,004 | 1,005 | 74,200 |
| 2005/07/06 | 1,010 | 1,017 | 1,003 | 1,011 | 142,200 |
| 2005/07/05 | 1,013 | 1,015 | 1,006 | 1,010 | 53,400 |
| 2005/07/04 | 1,013 | 1,018 | 1,005 | 1,016 | 138,200 |
| 2005/07/01 | 1,013 | 1,028 | 1,010 | 1,013 | 148,900 |
| 2005/06/30 | 1,000 | 1,031 | 988 | 1,031 | 333,400 |
| 2005/06/29 | 1,007 | 1,008 | 1,002 | 1,004 | 156,700 |
| 2005/06/28 | 1,010 | 1,018 | 999 | 1,004 | 192,800 |
| 2005/06/27 | 1,011 | 1,022 | 1,001 | 1,010 | 199,400 |
| 2005/06/24 | 1,020 | 1,033 | 1,016 | 1,024 | 154,100 |
| 2005/06/23 | 1,036 | 1,040 | 1,028 | 1,030 | 263,000 |
| 2005/06/22 | 1,042 | 1,042 | 1,031 | 1,036 | 94,300 |
| 2005/06/21 | 1,026 | 1,042 | 1,022 | 1,042 | 119,400 |
| 2005/06/20 | 1,041 | 1,044 | 1,032 | 1,032 | 64,600 |
| 2005/06/17 | 1,035 | 1,045 | 1,035 | 1,039 | 136,200 |
| 2005/06/16 | 1,043 | 1,055 | 1,034 | 1,045 | 454,500 |
| 2005/06/15 | 1,027 | 1,039 | 1,021 | 1,039 | 126,300 |
| 2005/06/14 | 1,011 | 1,040 | 1,011 | 1,027 | 352,300 |
| 2005/06/13 | 1,016 | 1,019 | 1,004 | 1,011 | 140,100 |
| 2005/06/10 | 1,015 | 1,025 | 1,012 | 1,016 | 204,200 |
| 2005/06/09 | 1,001 | 1,029 | 1,001 | 1,023 | 190,300 |
| 2005/06/08 | 1,017 | 1,018 | 1,000 | 1,009 | 288,400 |
| 2005/06/07 | 1,030 | 1,030 | 1,013 | 1,015 | 133,300 |
| 2005/06/06 | 1,031 | 1,034 | 1,023 | 1,030 | 209,600 |
| 2005/06/03 | 1,030 | 1,041 | 1,015 | 1,041 | 331,700 |
| 2005/06/02 | 1,014 | 1,045 | 1,009 | 1,033 | 472,200 |
| 2005/06/01 | 1,020 | 1,020 | 997 | 1,005 | 327,900 |
| 2005/05/31 | 1,000 | 1,025 | 999 | 1,025 | 490,000 |
| 2005/05/30 | 1,009 | 1,025 | 1,002 | 1,010 | 546,000 |
| 2005/05/27 | 980 | 997 | 977 | 990 | 676,000 |
| 2005/05/26 | 959 | 989 | 945 | 980 | 552,000 |
| 2005/05/25 | 974 | 985 | 960 | 965 | 310,000 |
| 2005/05/24 | 948 | 973 | 941 | 972 | 405,000 |
| 2005/05/23 | 935 | 948 | 935 | 940 | 121,000 |
| 2005/05/20 | 957 | 960 | 932 | 938 | 152,000 |
| 2005/05/19 | 957 | 964 | 952 | 964 | 225,000 |
| 2005/05/18 | 937 | 968 | 931 | 965 | 548,000 |
| 2005/05/17 | 916 | 927 | 910 | 927 | 237,000 |
| 2005/05/16 | 939 | 940 | 920 | 921 | 65,000 |
| 2005/05/13 | 948 | 948 | 938 | 944 | 34,000 |
| 2005/05/12 | 933 | 950 | 932 | 941 | 140,000 |
| 2005/05/11 | 934 | 935 | 916 | 933 | 131,000 |
| 2005/05/10 | 930 | 931 | 916 | 927 | 85,000 |
| 2005/05/09 | 920 | 927 | 901 | 913 | 93,000 |
| 2005/05/06 | 919 | 922 | 913 | 922 | 51,000 |
| 2005/05/02 | 908 | 927 | 907 | 916 | 99,000 |
| 2005/04/28 | 924 | 925 | 915 | 918 | 71,000 |
| 2005/04/27 | 922 | 930 | 920 | 923 | 40,000 |
| 2005/04/26 | 936 | 942 | 928 | 928 | 78,000 |
| 2005/04/25 | 907 | 930 | 907 | 924 | 80,000 |
| 2005/04/22 | 930 | 940 | 926 | 936 | 238,000 |
| 2005/04/21 | 900 | 936 | 900 | 936 | 144,000 |
| 2005/04/20 | 916 | 933 | 911 | 933 | 250,000 |
| 2005/04/19 | 870 | 885 | 865 | 876 | 171,000 |
| 2005/04/18 | 861 | 875 | 851 | 860 | 261,000 |
| 2005/04/15 | 906 | 911 | 891 | 901 | 160,000 |
| 2005/04/14 | 934 | 934 | 902 | 926 | 133,000 |
| 2005/04/13 | 933 | 937 | 925 | 937 | 132,000 |
| 2005/04/12 | 927 | 936 | 927 | 933 | 112,000 |
| 2005/04/11 | 945 | 945 | 928 | 934 | 248,000 |
| 2005/04/08 | 950 | 955 | 945 | 950 | 182,000 |
| 2005/04/07 | 971 | 972 | 952 | 952 | 218,000 |
| 2005/04/06 | 975 | 977 | 965 | 973 | 234,000 |
| 2005/04/05 | 947 | 970 | 947 | 969 | 138,000 |
| 2005/04/04 | 945 | 950 | 942 | 950 | 73,000 |
| 2005/04/01 | 945 | 960 | 940 | 952 | 147,000 |
| 2005/03/31 | 965 | 965 | 950 | 957 | 50,000 |
| 2005/03/30 | 970 | 970 | 960 | 965 | 154,000 |
| 2005/03/29 | 965 | 978 | 965 | 974 | 311,000 |
| 2005/03/28 | 947 | 955 | 940 | 955 | 123,000 |
| 2005/03/25 | 949 | 949 | 933 | 945 | 70,000 |
| 2005/03/24 | 955 | 955 | 945 | 950 | 79,000 |
| 2005/03/23 | 954 | 957 | 943 | 952 | 99,000 |
| 2005/03/22 | 942 | 960 | 942 | 957 | 156,000 |
| 2005/03/18 | 920 | 940 | 920 | 932 | 217,000 |
| 2005/03/17 | 935 | 937 | 920 | 920 | 150,000 |
| 2005/03/16 | 954 | 954 | 936 | 945 | 68,000 |
| 2005/03/15 | 945 | 951 | 941 | 945 | 172,000 |
| 2005/03/14 | 945 | 949 | 929 | 935 | 220,000 |
| 2005/03/11 | 957 | 960 | 947 | 951 | 244,000 |
| 2005/03/10 | 968 | 980 | 961 | 965 | 218,000 |
| 2005/03/09 | 961 | 970 | 961 | 970 | 142,000 |
| 2005/03/08 | 973 | 981 | 969 | 976 | 173,000 |
| 2005/03/07 | 980 | 984 | 970 | 971 | 199,000 |
| 2005/03/04 | 982 | 982 | 967 | 970 | 229,000 |
| 2005/03/03 | 983 | 983 | 961 | 980 | 303,000 |
| 2005/03/02 | 960 | 987 | 956 | 984 | 496,000 |
| 2005/03/01 | 951 | 968 | 945 | 950 | 210,000 |
| 2005/02/28 | 940 | 952 | 940 | 952 | 274,000 |
| 2005/02/25 | 947 | 950 | 936 | 936 | 301,000 |
| 2005/02/24 | 961 | 968 | 949 | 958 | 157,000 |
| 2005/02/23 | 949 | 964 | 942 | 961 | 268,000 |
| 2005/02/22 | 961 | 961 | 943 | 945 | 161,000 |
| 2005/02/21 | 945 | 975 | 945 | 971 | 178,000 |
| 2005/02/18 | 947 | 960 | 942 | 944 | 254,000 |
| 2005/02/17 | 959 | 965 | 939 | 957 | 270,000 |
| 2005/02/16 | 970 | 983 | 956 | 972 | 205,000 |
| 2005/02/15 | 991 | 991 | 972 | 984 | 263,000 |
| 2005/02/14 | 996 | 1,009 | 987 | 991 | 314,000 |
| 2005/02/10 | 990 | 997 | 980 | 987 | 248,000 |
| 2005/02/09 | 995 | 995 | 983 | 988 | 145,000 |
| 2005/02/08 | 983 | 998 | 981 | 998 | 172,000 |
| 2005/02/07 | 984 | 989 | 975 | 978 | 140,000 |
| 2005/02/04 | 994 | 994 | 972 | 975 | 105,000 |
| 2005/02/03 | 994 | 998 | 983 | 992 | 258,000 |
| 2005/02/02 | 980 | 994 | 976 | 986 | 145,000 |
| 2005/02/01 | 980 | 991 | 976 | 980 | 284,000 |
| 2005/01/31 | 950 | 963 | 943 | 963 | 263,000 |
| 2005/01/28 | 965 | 970 | 947 | 960 | 566,000 |
| 2005/01/27 | 1,011 | 1,019 | 965 | 975 | 394,000 |
| 2005/01/26 | 992 | 1,025 | 992 | 1,019 | 569,000 |
| 2005/01/25 | 963 | 1,010 | 963 | 1,005 | 948,000 |
| 2005/01/24 | 952 | 962 | 950 | 960 | 123,000 |
| 2005/01/21 | 938 | 963 | 935 | 957 | 262,000 |
| 2005/01/20 | 950 | 963 | 932 | 936 | 151,000 |
| 2005/01/19 | 952 | 966 | 951 | 960 | 210,000 |
| 2005/01/18 | 960 | 960 | 945 | 951 | 240,000 |
| 2005/01/17 | 965 | 973 | 950 | 965 | 208,000 |
| 2005/01/14 | 931 | 955 | 925 | 955 | 304,000 |
| 2005/01/13 | 926 | 947 | 918 | 941 | 337,000 |
| 2005/01/12 | 924 | 929 | 912 | 921 | 159,000 |
| 2005/01/11 | 918 | 932 | 915 | 925 | 197,000 |
| 2005/01/07 | 924 | 925 | 913 | 919 | 146,000 |
| 2005/01/06 | 905 | 941 | 901 | 928 | 514,000 |
| 2005/01/05 | 890 | 908 | 877 | 900 | 191,000 |
| 2005/01/04 | 904 | 904 | 893 | 893 | 66,000 |