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
2007/12/28 598 602 591 595 133,500
2007/12/27 614 617 606 608 267,600
2007/12/26 597 614 585 614 349,700
2007/12/25 588 595 582 592 291,700
2007/12/21 570 575 557 575 314,200
2007/12/20 585 585 570 575 441,200
2007/12/19 561 596 561 586 791,100
2007/12/18 530 538 520 534 605,400
2007/12/17 562 565 541 545 333,200
2007/12/14 589 599 562 569 325,700
2007/12/13 600 603 583 589 531,500
2007/12/12 582 594 582 594 387,200
2007/12/11 595 610 587 594 476,400
2007/12/10 569 593 567 585 391,800
2007/12/07 562 570 560 564 271,300
2007/12/06 571 571 555 559 256,600
2007/12/05 556 563 546 562 249,300
2007/12/04 570 570 555 557 342,200
2007/12/03 575 583 561 570 401,500
2007/11/30 536 568 535 552 932,900
2007/11/29 541 549 528 534 337,800
2007/11/28 536 547 520 522 375,000
2007/11/27 520 540 520 528 467,000
2007/11/26 540 555 527 551 246,600
2007/11/22 525 541 512 540 463,100
2007/11/21 560 565 510 515 414,000
2007/11/20 521 569 514 569 631,100
2007/11/19 612 612 549 570 636,900
2007/11/16 643 643 600 609 425,500
2007/11/15 639 660 633 656 144,700
2007/11/14 621 640 618 631 269,000
2007/11/13 610 618 605 611 249,200
2007/11/12 645 647 615 620 234,300
2007/11/09 670 685 660 660 110,800
2007/11/08 675 685 654 685 356,900
2007/11/07 713 717 691 699 274,700
2007/11/06 720 723 709 710 111,100
2007/11/05 736 736 710 720 160,300
2007/11/02 725 735 721 729 220,100
2007/11/01 742 748 738 744 99,500
2007/10/31 735 740 728 740 72,900
2007/10/30 738 743 726 737 89,500
2007/10/29 730 741 726 733 135,200
2007/10/26 733 734 715 715 183,000
2007/10/25 730 734 723 723 120,100
2007/10/24 737 744 728 735 97,900
2007/10/23 736 740 724 727 119,200
2007/10/22 708 732 706 728 134,900
2007/10/19 755 760 742 748 131,800
2007/10/18 750 765 738 765 99,300
2007/10/17 756 763 723 739 225,000
2007/10/16 768 774 762 763 98,300
2007/10/15 780 787 775 778 116,600
2007/10/12 780 781 769 770 138,400
2007/10/11 782 787 776 784 96,900
2007/10/10 800 800 782 782 97,400
2007/10/09 775 802 774 775 289,800
2007/10/05 761 779 760 765 200,000
2007/10/04 766 771 759 761 140,900
2007/10/03 781 782 752 772 252,900
2007/10/02 801 803 780 782 271,600
2007/10/01 776 798 775 787 125,400
2007/09/28 806 808 772 772 197,400
2007/09/27 751 794 751 786 226,000
2007/09/26 700 749 700 749 181,100
2007/09/25 713 719 695 702 244,000
2007/09/21 725 732 705 713 259,500
2007/09/20 744 748 722 725 215,800
2007/09/19 738 757 733 740 233,500
2007/09/18 743 749 726 730 212,600
2007/09/14 750 770 750 759 93,200
2007/09/13 771 771 746 751 137,200
2007/09/12 771 776 757 771 66,600
2007/09/11 768 776 760 769 112,200
2007/09/10 778 788 766 766 161,800
2007/09/07 812 818 802 804 137,600
2007/09/06 788 806 785 802 78,000
2007/09/05 820 821 798 798 123,900
2007/09/04 815 824 806 818 116,400
2007/09/03 802 812 796 806 126,400
2007/08/31 757 791 757 789 151,000
2007/08/30 784 784 755 756 75,100
2007/08/29 758 762 750 754 104,200
2007/08/28 784 788 771 775 110,800
2007/08/27 800 813 777 784 177,800
2007/08/24 810 812 792 792 140,700
2007/08/23 782 802 782 790 154,500
2007/08/22 752 777 752 767 74,100
2007/08/21 740 777 740 764 182,700
2007/08/20 754 757 735 746 320,100
2007/08/17 790 791 722 724 411,700
2007/08/16 800 810 775 799 317,400
2007/08/15 840 840 810 822 237,100
2007/08/14 836 858 836 848 135,900
2007/08/13 847 875 836 866 461,400
2007/08/10 779 840 755 819 778,700
2007/08/09 820 828 785 793 469,800
2007/08/08 837 840 812 823 352,000
2007/08/07 860 864 820 839 440,500
2007/08/06 863 865 854 858 180,300
2007/08/03 884 888 872 878 119,500
2007/08/02 898 899 873 889 178,000
2007/08/01 886 895 871 878 200,300
2007/07/31 897 897 890 894 167,400
2007/07/30 860 896 858 896 216,100
2007/07/27 861 875 855 870 326,500
2007/07/26 890 895 879 881 192,000
2007/07/25 881 899 874 890 221,000
2007/07/24 899 905 890 894 221,900
2007/07/23 910 910 898 901 207,500
2007/07/20 911 916 908 915 278,600
2007/07/19 905 911 900 906 162,300
2007/07/18 908 911 899 900 175,400
2007/07/17 915 918 904 907 169,400
2007/07/13 891 906 891 906 284,700
2007/07/12 900 909 880 881 557,400
2007/07/11 902 916 900 900 375,200
2007/07/10 933 933 908 909 350,000
2007/07/09 927 936 922 923 455,700
2007/07/06 915 917 905 912 317,400
2007/07/05 924 924 912 922 477,000
2007/07/04 934 936 915 928 539,300
2007/07/03 939 946 925 936 919,000
2007/07/02 904 924 901 924 939,700
2007/06/29 880 897 874 884 506,100
2007/06/28 853 876 852 875 363,400
2007/06/27 850 855 842 851 249,200
2007/06/26 864 869 845 847 362,100
2007/06/25 863 875 857 858 332,300
2007/06/22 855 864 850 853 438,900
2007/06/21 865 874 854 855 727,400
2007/06/20 887 907 876 883 689,400
2007/06/19 889 889 872 880 633,300
2007/06/18 865 884 865 882 551,200
2007/06/15 856 870 844 844 475,600
2007/06/14 838 851 835 849 303,100
2007/06/13 821 836 820 828 219,100
2007/06/12 834 838 821 826 388,900
2007/06/11 843 854 827 834 422,000
2007/06/08 842 850 838 842 298,300
2007/06/07 865 868 849 851 448,700
2007/06/06 885 891 869 875 249,300
2007/06/05 892 895 868 880 356,000
2007/06/04 913 917 893 901 161,800
2007/06/01 904 923 892 912 278,600
2007/05/31 920 925 905 910 141,700
2007/05/30 930 934 914 925 93,400
2007/05/29 941 945 923 925 103,300
2007/05/28 924 947 918 936 289,000
2007/05/25 912 924 900 921 228,700
2007/05/24 918 923 908 912 181,100
2007/05/23 910 935 907 926 547,000
2007/05/22 848 920 848 908 574,700
2007/05/21 826 859 819 855 140,300
2007/05/18 830 831 818 828 83,400
2007/05/17 820 833 816 824 59,100
2007/05/16 841 841 816 820 116,400
2007/05/15 824 845 824 842 129,400
2007/05/14 857 861 818 824 178,000
2007/05/11 865 865 849 860 98,700
2007/05/10 870 870 853 863 212,900
2007/05/09 866 868 855 860 104,100
2007/05/08 881 884 856 858 144,100
2007/05/07 889 889 870 879 149,500
2007/05/02 862 870 855 870 73,000
2007/05/01 861 867 851 862 80,800
2007/04/27 847 857 847 851 53,800
2007/04/26 860 861 840 852 82,100
2007/04/25 862 872 844 854 142,400
2007/04/24 835 858 830 858 105,600
2007/04/23 835 845 821 838 147,000
2007/04/20 859 859 834 835 57,600
2007/04/19 837 845 831 840 98,500
2007/04/18 824 837 824 836 130,300
2007/04/17 838 845 821 821 267,200
2007/04/16 853 860 842 848 195,700
2007/04/13 887 887 862 863 129,400
2007/04/12 880 889 876 888 67,700
2007/04/11 890 891 880 891 61,000
2007/04/10 882 894 872 890 127,500
2007/04/09 870 890 861 890 212,600
2007/04/06 860 870 858 860 77,400
2007/04/05 860 866 854 860 122,800
2007/04/04 853 870 853 866 92,400
2007/04/03 855 860 843 853 100,300
2007/04/02 880 881 855 865 168,600
2007/03/30 879 879 868 876 51,300
2007/03/29 870 879 856 879 112,700
2007/03/28 880 881 871 872 65,900
2007/03/27 876 881 871 878 62,700
2007/03/26 882 895 870 883 218,900
2007/03/23 883 886 873 884 142,600
2007/03/22 878 889 871 874 234,400
2007/03/20 874 877 868 874 142,900
2007/03/19 876 885 868 871 168,600
2007/03/16 889 895 875 883 322,400
2007/03/15 896 901 882 888 140,800
2007/03/14 888 893 875 885 426,900
2007/03/13 903 932 903 912 456,100
2007/03/12 894 910 887 898 241,800
2007/03/09 880 892 871 885 301,200
2007/03/08 868 880 860 875 292,100
2007/03/07 901 905 866 875 297,800
2007/03/06 845 895 841 892 180,700
2007/03/05 879 879 840 845 354,600
2007/03/02 881 889 871 877 365,900
2007/03/01 920 923 881 890 773,400
2007/02/28 894 937 893 925 413,700
2007/02/27 934 964 931 954 473,300
2007/02/26 917 927 914 924 297,500
2007/02/23 919 920 906 910 282,000
2007/02/22 906 913 900 912 481,100
2007/02/21 908 913 891 905 318,700
2007/02/20 935 936 905 911 244,900
2007/02/19 888 937 888 930 303,000
2007/02/16 892 892 877 883 295,500
2007/02/15 898 900 875 889 426,300
2007/02/14 912 922 892 897 385,100
2007/02/13 921 923 901 907 416,300
2007/02/09 924 941 924 927 308,200
2007/02/08 917 941 915 922 341,700
2007/02/07 922 930 890 919 558,400
2007/02/06 998 1,008 923 926 544,900
2007/02/05 1,028 1,028 998 998 141,100
2007/02/02 1,030 1,035 1,015 1,024 139,900
2007/02/01 1,004 1,016 1,003 1,012 108,000
2007/01/31 1,016 1,021 1,000 1,004 126,400
2007/01/30 1,048 1,048 1,013 1,019 147,800
2007/01/29 1,060 1,060 1,034 1,037 244,900
2007/01/26 1,073 1,073 1,055 1,062 124,900
2007/01/25 1,070 1,078 1,056 1,068 113,200
2007/01/24 1,059 1,074 1,055 1,055 96,700
2007/01/23 1,050 1,067 1,046 1,058 207,200
2007/01/22 1,078 1,078 1,050 1,053 163,500
2007/01/19 1,058 1,080 1,055 1,058 229,200
2007/01/18 1,095 1,116 1,070 1,077 408,000
2007/01/17 1,050 1,082 1,050 1,076 175,800
2007/01/16 1,070 1,078 1,037 1,055 347,700
2007/01/15 1,067 1,075 1,043 1,060 363,400
2007/01/12 1,046 1,094 1,040 1,074 317,200
2007/01/11 1,008 1,036 1,008 1,026 155,500
2007/01/10 1,041 1,048 1,012 1,018 199,100
2007/01/09 1,057 1,061 1,042 1,051 197,000
2007/01/05 1,100 1,115 1,061 1,068 301,700
2007/01/04 1,097 1,118 1,093 1,096 103,100

このページの先頭へ