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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,090 | 1,109 | 1,086 | 1,090 | 87,000 |
| 2006/12/28 | 1,085 | 1,090 | 1,079 | 1,080 | 166,500 |
| 2006/12/27 | 1,105 | 1,117 | 1,088 | 1,090 | 105,100 |
| 2006/12/26 | 1,075 | 1,105 | 1,050 | 1,097 | 236,500 |
| 2006/12/25 | 1,113 | 1,120 | 1,081 | 1,087 | 228,900 |
| 2006/12/22 | 1,121 | 1,134 | 1,111 | 1,133 | 392,000 |
| 2006/12/21 | 1,088 | 1,145 | 1,084 | 1,137 | 883,500 |
| 2006/12/20 | 1,087 | 1,092 | 1,055 | 1,092 | 442,500 |
| 2006/12/19 | 1,032 | 1,094 | 1,032 | 1,090 | 1,004,800 |
| 2006/12/18 | 1,010 | 1,035 | 1,009 | 1,032 | 501,900 |
| 2006/12/15 | 1,000 | 1,019 | 998 | 1,005 | 505,500 |
| 2006/12/14 | 968 | 1,008 | 955 | 995 | 361,600 |
| 2006/12/13 | 985 | 988 | 962 | 978 | 155,300 |
| 2006/12/12 | 1,005 | 1,022 | 985 | 991 | 169,000 |
| 2006/12/11 | 997 | 1,005 | 981 | 1,002 | 197,500 |
| 2006/12/08 | 993 | 993 | 960 | 980 | 178,200 |
| 2006/12/07 | 995 | 998 | 984 | 994 | 120,800 |
| 2006/12/06 | 985 | 1,007 | 981 | 996 | 248,600 |
| 2006/12/05 | 970 | 990 | 964 | 982 | 232,300 |
| 2006/12/04 | 975 | 980 | 958 | 968 | 284,100 |
| 2006/12/01 | 940 | 975 | 935 | 975 | 232,400 |
| 2006/11/30 | 922 | 936 | 914 | 936 | 128,700 |
| 2006/11/29 | 932 | 939 | 910 | 912 | 156,100 |
| 2006/11/28 | 872 | 924 | 867 | 912 | 246,000 |
| 2006/11/27 | 871 | 878 | 863 | 875 | 185,000 |
| 2006/11/24 | 868 | 875 | 860 | 874 | 338,300 |
| 2006/11/22 | 842 | 868 | 840 | 858 | 408,500 |
| 2006/11/21 | 846 | 860 | 840 | 840 | 315,100 |
| 2006/11/20 | 876 | 883 | 820 | 836 | 837,000 |
| 2006/11/17 | 911 | 934 | 910 | 916 | 510,600 |
| 2006/11/16 | 897 | 911 | 878 | 911 | 274,400 |
| 2006/11/15 | 885 | 890 | 869 | 877 | 215,300 |
| 2006/11/14 | 850 | 895 | 850 | 883 | 478,600 |
| 2006/11/13 | 873 | 873 | 842 | 853 | 271,700 |
| 2006/11/10 | 886 | 895 | 872 | 879 | 147,100 |
| 2006/11/09 | 926 | 928 | 875 | 900 | 171,200 |
| 2006/11/08 | 922 | 945 | 900 | 906 | 335,800 |
| 2006/11/07 | 960 | 978 | 935 | 938 | 142,400 |
| 2006/11/06 | 932 | 969 | 919 | 953 | 255,500 |
| 2006/11/02 | 927 | 942 | 927 | 942 | 112,900 |
| 2006/11/01 | 934 | 948 | 925 | 943 | 132,700 |
| 2006/10/31 | 926 | 944 | 900 | 944 | 423,900 |
| 2006/10/30 | 933 | 944 | 924 | 929 | 342,300 |
| 2006/10/27 | 992 | 994 | 961 | 973 | 334,400 |
| 2006/10/26 | 996 | 1,003 | 993 | 998 | 199,400 |
| 2006/10/25 | 1,011 | 1,016 | 993 | 1,001 | 397,300 |
| 2006/10/24 | 1,024 | 1,045 | 1,010 | 1,011 | 568,700 |
| 2006/10/23 | 1,015 | 1,026 | 1,005 | 1,011 | 528,900 |
| 2006/10/20 | 1,025 | 1,026 | 1,010 | 1,015 | 451,300 |
| 2006/10/19 | 1,000 | 1,036 | 1,000 | 1,036 | 1,581,500 |
| 2006/10/18 | 918 | 990 | 910 | 970 | 1,563,700 |
| 2006/10/17 | 892 | 910 | 863 | 904 | 854,400 |
| 2006/10/16 | 862 | 905 | 859 | 892 | 897,200 |
| 2006/10/13 | 810 | 864 | 802 | 854 | 788,000 |
| 2006/10/12 | 750 | 783 | 731 | 780 | 497,300 |
| 2006/10/11 | 792 | 793 | 756 | 760 | 739,000 |
| 2006/10/10 | 830 | 833 | 796 | 802 | 437,700 |
| 2006/10/06 | 850 | 852 | 828 | 835 | 438,400 |
| 2006/10/05 | 864 | 871 | 824 | 864 | 827,900 |
| 2006/10/04 | 900 | 902 | 852 | 857 | 635,700 |
| 2006/10/03 | 903 | 918 | 899 | 906 | 613,200 |
| 2006/10/02 | 910 | 921 | 896 | 905 | 314,600 |
| 2006/09/29 | 922 | 937 | 906 | 906 | 205,100 |
| 2006/09/28 | 907 | 909 | 885 | 905 | 151,600 |
| 2006/09/27 | 870 | 910 | 870 | 909 | 145,000 |
| 2006/09/26 | 885 | 895 | 867 | 867 | 148,800 |
| 2006/09/25 | 894 | 915 | 880 | 882 | 285,500 |
| 2006/09/22 | 932 | 932 | 910 | 914 | 102,900 |
| 2006/09/21 | 925 | 945 | 906 | 942 | 204,400 |
| 2006/09/20 | 901 | 920 | 891 | 920 | 343,800 |
| 2006/09/19 | 941 | 944 | 921 | 921 | 205,000 |
| 2006/09/15 | 935 | 946 | 930 | 940 | 299,500 |
| 2006/09/14 | 951 | 970 | 930 | 934 | 422,100 |
| 2006/09/13 | 993 | 996 | 945 | 949 | 645,300 |
| 2006/09/12 | 1,023 | 1,038 | 984 | 985 | 460,900 |
| 2006/09/11 | 1,058 | 1,058 | 1,023 | 1,026 | 178,300 |
| 2006/09/08 | 1,036 | 1,055 | 1,029 | 1,038 | 278,800 |
| 2006/09/07 | 1,058 | 1,081 | 1,051 | 1,056 | 339,300 |
| 2006/09/06 | 1,110 | 1,129 | 1,072 | 1,098 | 451,500 |
| 2006/09/05 | 1,024 | 1,170 | 1,022 | 1,170 | 615,900 |
| 2006/09/04 | 1,020 | 1,028 | 1,007 | 1,019 | 164,600 |
| 2006/09/01 | 1,030 | 1,030 | 1,001 | 1,013 | 227,500 |
| 2006/08/31 | 1,013 | 1,038 | 1,012 | 1,035 | 336,400 |
| 2006/08/30 | 1,025 | 1,032 | 1,005 | 1,010 | 124,100 |
| 2006/08/29 | 1,039 | 1,040 | 1,012 | 1,020 | 192,800 |
| 2006/08/28 | 1,059 | 1,060 | 1,015 | 1,035 | 190,400 |
| 2006/08/25 | 1,057 | 1,057 | 1,018 | 1,043 | 254,600 |
| 2006/08/24 | 1,065 | 1,065 | 1,027 | 1,057 | 187,300 |
| 2006/08/23 | 1,086 | 1,098 | 1,060 | 1,072 | 154,000 |
| 2006/08/22 | 1,095 | 1,100 | 1,082 | 1,085 | 187,900 |
| 2006/08/21 | 1,109 | 1,118 | 1,085 | 1,095 | 230,200 |
| 2006/08/18 | 1,089 | 1,098 | 1,081 | 1,089 | 230,400 |
| 2006/08/17 | 1,075 | 1,098 | 1,074 | 1,076 | 565,900 |
| 2006/08/16 | 997 | 1,066 | 983 | 1,066 | 843,900 |
| 2006/08/15 | 990 | 1,010 | 958 | 967 | 545,100 |
| 2006/08/14 | 1,020 | 1,025 | 990 | 990 | 242,300 |
| 2006/08/11 | 1,000 | 1,007 | 987 | 1,000 | 643,000 |
| 2006/08/10 | 1,014 | 1,014 | 990 | 994 | 518,700 |
| 2006/08/09 | 1,080 | 1,080 | 1,020 | 1,021 | 383,500 |
| 2006/08/08 | 1,071 | 1,085 | 1,050 | 1,074 | 224,800 |
| 2006/08/07 | 1,150 | 1,175 | 1,101 | 1,102 | 165,800 |
| 2006/08/04 | 1,127 | 1,138 | 1,120 | 1,128 | 126,800 |
| 2006/08/03 | 1,145 | 1,145 | 1,090 | 1,120 | 169,700 |
| 2006/08/02 | 1,103 | 1,124 | 1,095 | 1,115 | 71,900 |
| 2006/08/01 | 1,146 | 1,160 | 1,101 | 1,107 | 262,100 |
| 2006/07/31 | 1,140 | 1,175 | 1,135 | 1,166 | 223,600 |
| 2006/07/28 | 1,094 | 1,113 | 1,078 | 1,110 | 93,200 |
| 2006/07/27 | 1,041 | 1,075 | 1,031 | 1,074 | 47,800 |
| 2006/07/26 | 1,084 | 1,085 | 1,040 | 1,041 | 55,500 |
| 2006/07/25 | 1,096 | 1,110 | 1,060 | 1,064 | 174,900 |
| 2006/07/24 | 1,032 | 1,049 | 1,010 | 1,029 | 148,800 |
| 2006/07/21 | 1,048 | 1,061 | 1,014 | 1,052 | 209,200 |
| 2006/07/20 | 1,030 | 1,080 | 1,027 | 1,048 | 409,200 |
| 2006/07/19 | 980 | 1,015 | 973 | 1,000 | 482,000 |
| 2006/07/18 | 1,049 | 1,062 | 960 | 968 | 512,500 |
| 2006/07/14 | 1,080 | 1,089 | 1,025 | 1,029 | 530,600 |
| 2006/07/13 | 1,155 | 1,160 | 1,091 | 1,109 | 492,400 |
| 2006/07/12 | 1,250 | 1,251 | 1,186 | 1,191 | 269,200 |
| 2006/07/11 | 1,268 | 1,290 | 1,250 | 1,254 | 220,300 |
| 2006/07/10 | 1,267 | 1,290 | 1,252 | 1,267 | 207,200 |
| 2006/07/07 | 1,291 | 1,293 | 1,250 | 1,252 | 164,100 |
| 2006/07/06 | 1,287 | 1,295 | 1,280 | 1,290 | 144,200 |
| 2006/07/05 | 1,301 | 1,301 | 1,267 | 1,286 | 131,400 |
| 2006/07/04 | 1,311 | 1,323 | 1,302 | 1,308 | 227,700 |
| 2006/07/03 | 1,320 | 1,329 | 1,313 | 1,314 | 301,600 |
| 2006/06/30 | 1,320 | 1,329 | 1,312 | 1,327 | 504,300 |
| 2006/06/29 | 1,312 | 1,312 | 1,295 | 1,312 | 181,200 |
| 2006/06/28 | 1,270 | 1,313 | 1,255 | 1,313 | 261,500 |
| 2006/06/27 | 1,302 | 1,310 | 1,295 | 1,300 | 191,300 |
| 2006/06/26 | 1,310 | 1,312 | 1,298 | 1,305 | 135,600 |
| 2006/06/23 | 1,311 | 1,325 | 1,299 | 1,308 | 538,900 |
| 2006/06/22 | 1,290 | 1,314 | 1,268 | 1,311 | 325,700 |
| 2006/06/21 | 1,266 | 1,283 | 1,230 | 1,255 | 205,700 |
| 2006/06/20 | 1,295 | 1,302 | 1,255 | 1,255 | 390,800 |
| 2006/06/19 | 1,290 | 1,305 | 1,280 | 1,300 | 286,500 |
| 2006/06/16 | 1,211 | 1,294 | 1,211 | 1,287 | 425,200 |
| 2006/06/15 | 1,192 | 1,227 | 1,175 | 1,179 | 906,400 |
| 2006/06/14 | 1,204 | 1,222 | 1,195 | 1,210 | 580,500 |
| 2006/06/13 | 1,280 | 1,288 | 1,246 | 1,264 | 257,000 |
| 2006/06/12 | 1,325 | 1,333 | 1,310 | 1,318 | 116,000 |
| 2006/06/09 | 1,341 | 1,360 | 1,330 | 1,339 | 332,200 |
| 2006/06/08 | 1,341 | 1,345 | 1,315 | 1,341 | 525,500 |
| 2006/06/07 | 1,341 | 1,374 | 1,339 | 1,350 | 412,900 |
| 2006/06/06 | 1,370 | 1,390 | 1,338 | 1,341 | 401,700 |
| 2006/06/05 | 1,361 | 1,425 | 1,357 | 1,390 | 358,600 |
| 2006/06/02 | 1,336 | 1,370 | 1,272 | 1,363 | 350,500 |
| 2006/06/01 | 1,355 | 1,371 | 1,340 | 1,341 | 485,700 |
| 2006/05/31 | 1,300 | 1,383 | 1,275 | 1,375 | 651,400 |
| 2006/05/30 | 1,277 | 1,305 | 1,260 | 1,293 | 740,900 |
| 2006/05/29 | 1,355 | 1,360 | 1,295 | 1,297 | 980,000 |
| 2006/05/26 | 1,384 | 1,385 | 1,290 | 1,355 | 1,266,300 |
| 2006/05/25 | 1,459 | 1,459 | 1,365 | 1,386 | 723,700 |
| 2006/05/24 | 1,610 | 1,629 | 1,605 | 1,620 | 151,600 |
| 2006/05/23 | 1,590 | 1,634 | 1,580 | 1,584 | 191,500 |
| 2006/05/22 | 1,650 | 1,680 | 1,570 | 1,585 | 203,000 |
| 2006/05/19 | 1,600 | 1,735 | 1,600 | 1,705 | 491,200 |
| 2006/05/18 | 1,500 | 1,627 | 1,470 | 1,510 | 823,500 |
| 2006/05/17 | 1,680 | 1,680 | 1,610 | 1,650 | 218,500 |
| 2006/05/16 | 1,720 | 1,721 | 1,662 | 1,688 | 142,900 |
| 2006/05/15 | 1,715 | 1,730 | 1,711 | 1,721 | 36,300 |
| 2006/05/12 | 1,750 | 1,750 | 1,712 | 1,730 | 61,500 |
| 2006/05/11 | 1,794 | 1,800 | 1,735 | 1,754 | 130,800 |
| 2006/05/10 | 1,805 | 1,820 | 1,792 | 1,792 | 116,600 |
| 2006/05/09 | 1,830 | 1,836 | 1,815 | 1,815 | 37,400 |
| 2006/05/08 | 1,801 | 1,840 | 1,801 | 1,830 | 74,400 |
| 2006/05/02 | 1,809 | 1,810 | 1,793 | 1,805 | 82,300 |
| 2006/05/01 | 1,765 | 1,830 | 1,765 | 1,809 | 211,100 |
| 2006/04/28 | 1,732 | 1,769 | 1,725 | 1,760 | 102,800 |
| 2006/04/27 | 1,733 | 1,770 | 1,717 | 1,738 | 140,100 |
| 2006/04/26 | 1,749 | 1,774 | 1,710 | 1,723 | 177,800 |
| 2006/04/25 | 1,790 | 1,800 | 1,729 | 1,750 | 137,900 |
| 2006/04/24 | 1,802 | 1,809 | 1,792 | 1,793 | 46,800 |
| 2006/04/21 | 1,858 | 1,859 | 1,802 | 1,828 | 75,100 |
| 2006/04/20 | 1,890 | 1,895 | 1,875 | 1,876 | 25,600 |
| 2006/04/19 | 1,924 | 1,924 | 1,882 | 1,890 | 25,900 |
| 2006/04/18 | 1,812 | 1,870 | 1,812 | 1,850 | 56,800 |
| 2006/04/17 | 1,922 | 1,925 | 1,870 | 1,870 | 49,900 |
| 2006/04/14 | 1,930 | 1,935 | 1,922 | 1,922 | 19,200 |
| 2006/04/13 | 1,940 | 1,950 | 1,912 | 1,926 | 46,300 |
| 2006/04/12 | 1,979 | 1,979 | 1,941 | 1,942 | 27,600 |
| 2006/04/11 | 1,995 | 1,996 | 1,930 | 1,980 | 203,500 |
| 2006/04/10 | 1,975 | 2,000 | 1,973 | 2,000 | 130,800 |
| 2006/04/07 | 1,980 | 1,989 | 1,935 | 1,965 | 133,000 |
| 2006/04/06 | 1,974 | 1,974 | 1,943 | 1,962 | 113,500 |
| 2006/04/05 | 1,953 | 1,990 | 1,953 | 1,974 | 244,400 |
| 2006/04/04 | 1,900 | 1,972 | 1,893 | 1,934 | 281,600 |
| 2006/04/03 | 1,934 | 1,968 | 1,801 | 1,840 | 219,300 |
| 2006/03/31 | 1,870 | 1,975 | 1,870 | 1,955 | 220,900 |
| 2006/03/30 | 1,831 | 1,905 | 1,795 | 1,880 | 291,600 |
| 2006/03/29 | 1,740 | 1,788 | 1,739 | 1,771 | 83,700 |
| 2006/03/28 | 1,770 | 1,786 | 1,702 | 1,760 | 85,100 |
| 2006/03/27 | 1,801 | 1,820 | 1,770 | 1,789 | 79,400 |
| 2006/03/24 | 1,820 | 1,839 | 1,790 | 1,830 | 71,200 |
| 2006/03/23 | 1,851 | 1,855 | 1,802 | 1,805 | 62,000 |
| 2006/03/22 | 1,780 | 1,880 | 1,770 | 1,850 | 216,600 |
| 2006/03/20 | 1,699 | 1,790 | 1,699 | 1,781 | 168,000 |
| 2006/03/17 | 1,696 | 1,696 | 1,653 | 1,658 | 43,400 |
| 2006/03/16 | 1,691 | 1,700 | 1,665 | 1,679 | 87,600 |
| 2006/03/15 | 1,691 | 1,717 | 1,660 | 1,701 | 157,800 |
| 2006/03/14 | 1,725 | 1,726 | 1,690 | 1,692 | 83,900 |
| 2006/03/13 | 1,680 | 1,712 | 1,677 | 1,712 | 62,400 |
| 2006/03/10 | 1,632 | 1,676 | 1,630 | 1,660 | 59,500 |
| 2006/03/09 | 1,595 | 1,648 | 1,580 | 1,640 | 287,900 |
| 2006/03/08 | 1,602 | 1,610 | 1,566 | 1,578 | 210,000 |
| 2006/03/07 | 1,588 | 1,618 | 1,588 | 1,618 | 307,500 |
| 2006/03/06 | 1,550 | 1,573 | 1,510 | 1,558 | 369,200 |
| 2006/03/03 | 1,592 | 1,610 | 1,550 | 1,563 | 392,200 |
| 2006/03/02 | 1,680 | 1,688 | 1,610 | 1,613 | 91,300 |
| 2006/03/01 | 1,700 | 1,725 | 1,620 | 1,658 | 150,900 |
| 2006/02/28 | 1,743 | 1,745 | 1,705 | 1,730 | 125,900 |
| 2006/02/27 | 1,743 | 1,745 | 1,718 | 1,742 | 57,600 |
| 2006/02/24 | 1,705 | 1,763 | 1,680 | 1,743 | 121,400 |
| 2006/02/23 | 1,731 | 1,764 | 1,687 | 1,705 | 207,500 |
| 2006/02/22 | 1,741 | 1,800 | 1,701 | 1,701 | 114,600 |
| 2006/02/21 | 1,679 | 1,775 | 1,666 | 1,771 | 223,800 |
| 2006/02/20 | 1,598 | 1,703 | 1,592 | 1,619 | 258,800 |
| 2006/02/17 | 1,760 | 1,780 | 1,641 | 1,658 | 329,600 |
| 2006/02/16 | 1,810 | 1,840 | 1,750 | 1,774 | 334,500 |
| 2006/02/15 | 1,870 | 1,899 | 1,847 | 1,859 | 204,700 |
| 2006/02/14 | 1,900 | 1,900 | 1,770 | 1,845 | 494,100 |
| 2006/02/13 | 1,905 | 1,930 | 1,780 | 1,930 | 202,400 |
| 2006/02/10 | 1,950 | 1,979 | 1,915 | 1,920 | 141,300 |
| 2006/02/09 | 2,010 | 2,035 | 1,930 | 1,980 | 143,000 |
| 2006/02/08 | 1,980 | 2,020 | 1,970 | 1,970 | 141,000 |
| 2006/02/07 | 1,948 | 1,981 | 1,934 | 1,969 | 67,000 |
| 2006/02/06 | 1,900 | 1,950 | 1,900 | 1,950 | 102,700 |
| 2006/02/03 | 1,920 | 1,930 | 1,915 | 1,925 | 34,800 |
| 2006/02/02 | 1,936 | 1,970 | 1,915 | 1,930 | 113,900 |
| 2006/02/01 | 1,971 | 1,971 | 1,916 | 1,930 | 154,700 |
| 2006/01/31 | 2,040 | 2,040 | 1,993 | 2,000 | 51,800 |
| 2006/01/30 | 2,000 | 2,045 | 1,997 | 2,015 | 171,500 |
| 2006/01/27 | 1,931 | 1,950 | 1,920 | 1,945 | 119,500 |
| 2006/01/26 | 1,923 | 1,949 | 1,922 | 1,931 | 87,900 |
| 2006/01/25 | 1,950 | 1,950 | 1,911 | 1,911 | 90,700 |
| 2006/01/24 | 1,881 | 1,898 | 1,852 | 1,885 | 130,500 |
| 2006/01/23 | 1,920 | 1,920 | 1,860 | 1,881 | 94,800 |
| 2006/01/20 | 1,990 | 2,020 | 1,920 | 1,962 | 138,900 |
| 2006/01/19 | 1,820 | 1,998 | 1,820 | 1,941 | 107,500 |
| 2006/01/18 | 1,900 | 1,950 | 1,777 | 1,901 | 355,200 |
| 2006/01/17 | 2,040 | 2,065 | 1,981 | 1,981 | 175,600 |
| 2006/01/16 | 2,050 | 2,085 | 2,015 | 2,080 | 191,700 |
| 2006/01/13 | 2,000 | 2,065 | 1,999 | 2,065 | 174,300 |
| 2006/01/12 | 1,973 | 1,995 | 1,972 | 1,985 | 163,200 |
| 2006/01/11 | 2,040 | 2,040 | 1,886 | 1,973 | 389,900 |
| 2006/01/10 | 2,100 | 2,130 | 2,000 | 2,020 | 284,100 |
| 2006/01/06 | 2,100 | 2,150 | 2,080 | 2,135 | 177,800 |
| 2006/01/05 | 2,150 | 2,150 | 2,035 | 2,065 | 242,300 |
| 2006/01/04 | 2,140 | 2,140 | 2,075 | 2,110 | 317,000 |