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 |
---|---|---|---|---|---|
2011/12/30 | 375 | 379 | 372 | 377 | 118,100 |
2011/12/29 | 375 | 380 | 369 | 373 | 214,500 |
2011/12/28 | 373 | 385 | 373 | 381 | 208,200 |
2011/12/27 | 382 | 384 | 371 | 377 | 173,400 |
2011/12/26 | 387 | 389 | 379 | 385 | 187,400 |
2011/12/22 | 396 | 396 | 382 | 382 | 357,000 |
2011/12/21 | 404 | 407 | 387 | 393 | 209,400 |
2011/12/20 | 389 | 400 | 389 | 393 | 151,700 |
2011/12/19 | 402 | 405 | 381 | 390 | 259,400 |
2011/12/16 | 405 | 414 | 402 | 407 | 411,800 |
2011/12/15 | 410 | 413 | 395 | 397 | 324,900 |
2011/12/14 | 413 | 422 | 412 | 418 | 195,900 |
2011/12/13 | 429 | 431 | 413 | 419 | 431,100 |
2011/12/12 | 435 | 438 | 433 | 435 | 219,100 |
2011/12/09 | 433 | 434 | 421 | 429 | 305,300 |
2011/12/08 | 427 | 441 | 427 | 436 | 315,600 |
2011/12/07 | 419 | 433 | 418 | 433 | 331,300 |
2011/12/06 | 433 | 435 | 422 | 423 | 366,000 |
2011/12/05 | 429 | 435 | 422 | 435 | 325,000 |
2011/12/02 | 411 | 427 | 411 | 426 | 375,500 |
2011/12/01 | 424 | 424 | 410 | 415 | 463,700 |
2011/11/30 | 410 | 410 | 391 | 400 | 336,500 |
2011/11/29 | 404 | 413 | 403 | 413 | 478,700 |
2011/11/28 | 376 | 402 | 375 | 402 | 510,000 |
2011/11/25 | 371 | 382 | 363 | 368 | 388,400 |
2011/11/24 | 384 | 385 | 374 | 379 | 216,700 |
2011/11/22 | 388 | 401 | 387 | 392 | 278,400 |
2011/11/21 | 398 | 409 | 391 | 399 | 296,800 |
2011/11/18 | 391 | 407 | 382 | 400 | 456,400 |
2011/11/17 | 367 | 403 | 366 | 399 | 670,800 |
2011/11/16 | 402 | 405 | 371 | 371 | 533,300 |
2011/11/15 | 385 | 411 | 380 | 394 | 1,003,700 |
2011/11/14 | 357 | 385 | 357 | 383 | 1,037,800 |
2011/11/11 | 399 | 399 | 371 | 389 | 773,700 |
2011/11/10 | 402 | 409 | 394 | 398 | 479,000 |
2011/11/09 | 407 | 422 | 407 | 422 | 372,500 |
2011/11/08 | 420 | 423 | 407 | 410 | 351,700 |
2011/11/07 | 424 | 426 | 416 | 423 | 326,400 |
2011/11/04 | 430 | 433 | 418 | 428 | 569,900 |
2011/11/02 | 410 | 424 | 408 | 415 | 584,600 |
2011/11/01 | 435 | 448 | 418 | 420 | 776,400 |
2011/10/31 | 451 | 470 | 442 | 443 | 499,900 |
2011/10/28 | 468 | 474 | 444 | 455 | 903,700 |
2011/10/27 | 424 | 460 | 422 | 460 | 1,088,900 |
2011/10/26 | 408 | 429 | 401 | 419 | 687,100 |
2011/10/25 | 438 | 445 | 415 | 420 | 669,100 |
2011/10/24 | 405 | 430 | 393 | 430 | 739,800 |
2011/10/21 | 389 | 408 | 378 | 405 | 995,400 |
2011/10/20 | 425 | 425 | 385 | 392 | 1,215,500 |
2011/10/19 | 445 | 460 | 431 | 435 | 633,900 |
2011/10/18 | 432 | 444 | 425 | 440 | 686,300 |
2011/10/17 | 466 | 467 | 451 | 456 | 596,100 |
2011/10/14 | 447 | 454 | 440 | 442 | 986,900 |
2011/10/13 | 420 | 458 | 417 | 452 | 1,734,800 |
2011/10/12 | 377 | 414 | 370 | 414 | 921,500 |
2011/10/11 | 385 | 387 | 375 | 385 | 909,900 |
2011/10/07 | 347 | 366 | 344 | 361 | 874,100 |
2011/10/06 | 324 | 334 | 319 | 333 | 514,000 |
2011/10/05 | 339 | 340 | 309 | 310 | 736,000 |
2011/10/04 | 325 | 334 | 320 | 331 | 702,900 |
2011/10/03 | 343 | 354 | 332 | 339 | 728,400 |
2011/09/30 | 370 | 373 | 350 | 358 | 889,800 |
2011/09/29 | 360 | 376 | 349 | 364 | 1,190,800 |
2011/09/28 | 373 | 385 | 370 | 376 | 844,300 |
2011/09/27 | 385 | 385 | 360 | 370 | 586,900 |
2011/09/26 | 397 | 397 | 360 | 361 | 814,400 |
2011/09/22 | 424 | 429 | 403 | 405 | 597,400 |
2011/09/21 | 432 | 435 | 421 | 435 | 474,000 |
2011/09/20 | 435 | 436 | 423 | 426 | 382,500 |
2011/09/16 | 435 | 442 | 430 | 441 | 825,100 |
2011/09/15 | 420 | 428 | 416 | 423 | 598,300 |
2011/09/14 | 422 | 435 | 400 | 406 | 728,000 |
2011/09/13 | 404 | 427 | 399 | 419 | 578,500 |
2011/09/12 | 394 | 409 | 390 | 396 | 721,900 |
2011/09/09 | 428 | 433 | 406 | 410 | 960,000 |
2011/09/08 | 464 | 470 | 427 | 435 | 889,200 |
2011/09/07 | 439 | 456 | 435 | 456 | 678,200 |
2011/09/06 | 445 | 445 | 424 | 424 | 802,100 |
2011/09/05 | 459 | 460 | 431 | 440 | 1,080,400 |
2011/09/02 | 484 | 487 | 465 | 467 | 591,600 |
2011/09/01 | 490 | 497 | 481 | 487 | 505,800 |
2011/08/31 | 492 | 501 | 479 | 480 | 986,500 |
2011/08/30 | 517 | 520 | 494 | 502 | 908,700 |
2011/08/29 | 509 | 528 | 501 | 510 | 1,278,600 |
2011/08/26 | 456 | 510 | 456 | 506 | 1,604,500 |
2011/08/25 | 429 | 470 | 427 | 464 | 1,311,700 |
2011/08/24 | 450 | 459 | 420 | 421 | 1,178,400 |
2011/08/23 | 443 | 460 | 430 | 440 | 1,038,700 |
2011/08/22 | 468 | 480 | 433 | 435 | 1,106,500 |
2011/08/19 | 482 | 492 | 457 | 460 | 1,146,400 |
2011/08/18 | 543 | 545 | 506 | 508 | 457,000 |
2011/08/17 | 543 | 543 | 532 | 533 | 243,900 |
2011/08/16 | 543 | 554 | 535 | 540 | 502,300 |
2011/08/15 | 559 | 561 | 538 | 540 | 607,600 |
2011/08/12 | 606 | 611 | 535 | 539 | 1,435,000 |
2011/08/11 | 589 | 599 | 575 | 596 | 398,000 |
2011/08/10 | 610 | 624 | 597 | 599 | 438,900 |
2011/08/09 | 555 | 587 | 524 | 581 | 860,600 |
2011/08/08 | 637 | 646 | 587 | 595 | 818,000 |
2011/08/05 | 618 | 669 | 618 | 655 | 880,100 |
2011/08/04 | 673 | 682 | 668 | 668 | 331,200 |
2011/08/03 | 672 | 688 | 661 | 683 | 508,300 |
2011/08/02 | 693 | 696 | 679 | 690 | 399,400 |
2011/08/01 | 661 | 699 | 661 | 692 | 271,100 |
2011/07/29 | 686 | 688 | 665 | 666 | 503,100 |
2011/07/28 | 709 | 710 | 693 | 695 | 355,500 |
2011/07/27 | 718 | 718 | 695 | 714 | 308,400 |
2011/07/26 | 709 | 721 | 707 | 715 | 523,800 |
2011/07/25 | 714 | 715 | 704 | 706 | 258,900 |
2011/07/22 | 710 | 718 | 703 | 710 | 562,700 |
2011/07/21 | 688 | 703 | 687 | 700 | 736,500 |
2011/07/20 | 673 | 686 | 669 | 679 | 303,100 |
2011/07/19 | 665 | 668 | 660 | 663 | 197,600 |
2011/07/15 | 672 | 674 | 663 | 665 | 194,500 |
2011/07/14 | 670 | 670 | 661 | 666 | 233,500 |
2011/07/13 | 665 | 675 | 663 | 666 | 234,500 |
2011/07/12 | 685 | 685 | 665 | 665 | 331,600 |
2011/07/11 | 692 | 692 | 685 | 686 | 209,600 |
2011/07/08 | 696 | 699 | 672 | 680 | 344,300 |
2011/07/07 | 695 | 700 | 688 | 690 | 296,900 |
2011/07/06 | 673 | 697 | 672 | 695 | 377,900 |
2011/07/05 | 679 | 679 | 667 | 677 | 187,500 |
2011/07/04 | 682 | 696 | 676 | 681 | 245,900 |
2011/07/01 | 675 | 681 | 670 | 678 | 277,800 |
2011/06/30 | 680 | 680 | 666 | 679 | 226,800 |
2011/06/29 | 676 | 680 | 660 | 680 | 248,700 |
2011/06/28 | 685 | 696 | 664 | 673 | 501,300 |
2011/06/27 | 699 | 703 | 687 | 692 | 408,500 |
2011/06/24 | 687 | 697 | 682 | 691 | 458,800 |
2011/06/23 | 680 | 693 | 668 | 677 | 409,700 |
2011/06/22 | 665 | 687 | 657 | 679 | 796,900 |
2011/06/21 | 652 | 652 | 630 | 645 | 810,400 |
2011/06/20 | 666 | 676 | 644 | 644 | 558,000 |
2011/06/17 | 710 | 718 | 662 | 676 | 830,600 |
2011/06/16 | 694 | 732 | 691 | 705 | 665,200 |
2011/06/15 | 720 | 724 | 700 | 705 | 708,000 |
2011/06/14 | 698 | 728 | 690 | 726 | 1,329,800 |
2011/06/13 | 650 | 690 | 643 | 685 | 883,000 |
2011/06/10 | 660 | 663 | 649 | 650 | 242,900 |
2011/06/09 | 655 | 664 | 650 | 657 | 425,300 |
2011/06/08 | 668 | 668 | 648 | 665 | 627,600 |
2011/06/07 | 640 | 663 | 637 | 663 | 989,100 |
2011/06/06 | 621 | 642 | 601 | 635 | 763,800 |
2011/06/03 | 625 | 646 | 613 | 621 | 945,900 |
2011/06/02 | 600 | 630 | 600 | 625 | 838,300 |
2011/06/01 | 620 | 640 | 615 | 619 | 1,293,400 |
2011/05/31 | 593 | 614 | 592 | 614 | 1,481,100 |
2011/05/30 | 562 | 591 | 562 | 586 | 936,900 |
2011/05/27 | 548 | 558 | 543 | 558 | 364,800 |
2011/05/26 | 538 | 550 | 532 | 549 | 185,100 |
2011/05/25 | 557 | 557 | 528 | 528 | 393,600 |
2011/05/24 | 550 | 560 | 546 | 550 | 273,900 |
2011/05/23 | 552 | 567 | 552 | 560 | 787,400 |
2011/05/20 | 545 | 554 | 537 | 550 | 1,314,500 |
2011/05/19 | 544 | 545 | 515 | 516 | 574,100 |
2011/05/18 | 520 | 544 | 520 | 543 | 382,300 |
2011/05/17 | 511 | 526 | 505 | 524 | 233,400 |
2011/05/16 | 520 | 521 | 512 | 513 | 214,500 |
2011/05/13 | 554 | 554 | 517 | 523 | 477,700 |
2011/05/12 | 520 | 560 | 514 | 553 | 892,000 |
2011/05/11 | 533 | 539 | 525 | 525 | 149,700 |
2011/05/10 | 529 | 530 | 521 | 530 | 127,900 |
2011/05/09 | 529 | 534 | 519 | 529 | 171,000 |
2011/05/06 | 521 | 527 | 511 | 523 | 222,900 |
2011/05/02 | 531 | 543 | 528 | 531 | 358,700 |
2011/04/28 | 520 | 528 | 518 | 526 | 189,500 |
2011/04/27 | 520 | 528 | 519 | 519 | 217,300 |
2011/04/26 | 529 | 529 | 517 | 517 | 228,600 |
2011/04/25 | 540 | 545 | 528 | 529 | 294,400 |
2011/04/22 | 535 | 539 | 523 | 538 | 479,300 |
2011/04/21 | 523 | 543 | 522 | 537 | 1,034,000 |
2011/04/20 | 509 | 518 | 502 | 515 | 553,500 |
2011/04/19 | 494 | 518 | 491 | 500 | 1,101,600 |
2011/04/18 | 490 | 511 | 477 | 502 | 1,460,400 |
2011/04/15 | 442 | 460 | 442 | 457 | 323,000 |
2011/04/14 | 436 | 452 | 436 | 450 | 292,400 |
2011/04/13 | 428 | 440 | 428 | 439 | 142,000 |
2011/04/12 | 440 | 448 | 439 | 442 | 263,900 |
2011/04/11 | 439 | 452 | 437 | 448 | 173,100 |
2011/04/08 | 411 | 440 | 410 | 436 | 352,500 |
2011/04/07 | 428 | 437 | 416 | 419 | 187,400 |
2011/04/06 | 435 | 443 | 429 | 432 | 294,200 |
2011/04/05 | 465 | 466 | 441 | 444 | 309,600 |
2011/04/04 | 460 | 466 | 451 | 463 | 282,600 |
2011/04/01 | 456 | 463 | 446 | 455 | 245,400 |
2011/03/31 | 457 | 459 | 440 | 453 | 204,300 |
2011/03/30 | 440 | 456 | 438 | 454 | 203,600 |
2011/03/29 | 418 | 446 | 402 | 446 | 393,200 |
2011/03/28 | 428 | 435 | 414 | 423 | 489,500 |
2011/03/25 | 459 | 459 | 435 | 444 | 382,600 |
2011/03/24 | 470 | 477 | 449 | 451 | 461,200 |
2011/03/23 | 461 | 477 | 441 | 465 | 657,800 |
2011/03/22 | 471 | 474 | 449 | 455 | 653,100 |
2011/03/18 | 401 | 438 | 400 | 438 | 940,500 |
2011/03/17 | 342 | 384 | 341 | 377 | 654,100 |
2011/03/16 | 319 | 390 | 317 | 378 | 1,125,200 |
2011/03/15 | 359 | 367 | 327 | 327 | 623,400 |
2011/03/14 | 409 | 444 | 407 | 407 | 1,213,800 |
2011/03/11 | 509 | 520 | 502 | 507 | 588,400 |
2011/03/10 | 540 | 547 | 513 | 525 | 605,800 |
2011/03/09 | 569 | 569 | 550 | 550 | 201,600 |
2011/03/08 | 565 | 572 | 563 | 563 | 147,000 |
2011/03/07 | 578 | 578 | 561 | 569 | 183,000 |
2011/03/04 | 596 | 596 | 570 | 575 | 430,500 |
2011/03/03 | 566 | 578 | 560 | 576 | 292,300 |
2011/03/02 | 562 | 568 | 553 | 557 | 307,700 |
2011/03/01 | 575 | 587 | 567 | 574 | 395,700 |
2011/02/28 | 546 | 569 | 543 | 567 | 481,500 |
2011/02/25 | 531 | 550 | 527 | 541 | 373,000 |
2011/02/24 | 521 | 545 | 513 | 531 | 820,500 |
2011/02/23 | 525 | 555 | 525 | 534 | 657,000 |
2011/02/22 | 550 | 554 | 520 | 538 | 788,200 |
2011/02/21 | 580 | 580 | 562 | 565 | 376,600 |
2011/02/18 | 570 | 580 | 568 | 580 | 358,600 |
2011/02/17 | 588 | 589 | 568 | 575 | 560,800 |
2011/02/16 | 575 | 596 | 573 | 578 | 862,200 |
2011/02/15 | 543 | 585 | 541 | 582 | 2,273,200 |
2011/02/14 | 505 | 514 | 500 | 504 | 430,000 |
2011/02/10 | 490 | 508 | 487 | 504 | 404,000 |
2011/02/09 | 504 | 506 | 487 | 493 | 401,900 |
2011/02/08 | 505 | 509 | 496 | 503 | 463,100 |
2011/02/07 | 484 | 498 | 481 | 495 | 481,300 |
2011/02/04 | 468 | 480 | 468 | 477 | 295,500 |
2011/02/03 | 470 | 477 | 467 | 469 | 371,500 |
2011/02/02 | 440 | 484 | 439 | 475 | 1,206,000 |
2011/02/01 | 428 | 436 | 427 | 427 | 183,400 |
2011/01/31 | 424 | 435 | 421 | 434 | 257,400 |
2011/01/28 | 446 | 446 | 432 | 440 | 154,000 |
2011/01/27 | 442 | 445 | 434 | 445 | 174,300 |
2011/01/26 | 445 | 445 | 437 | 442 | 87,200 |
2011/01/25 | 435 | 448 | 432 | 442 | 342,400 |
2011/01/24 | 422 | 434 | 422 | 429 | 235,000 |
2011/01/21 | 455 | 457 | 422 | 427 | 550,100 |
2011/01/20 | 454 | 465 | 445 | 450 | 680,600 |
2011/01/19 | 448 | 458 | 444 | 454 | 362,500 |
2011/01/18 | 450 | 459 | 444 | 447 | 527,400 |
2011/01/17 | 433 | 452 | 433 | 452 | 655,900 |
2011/01/14 | 429 | 448 | 427 | 427 | 770,300 |
2011/01/13 | 429 | 433 | 424 | 424 | 272,100 |
2011/01/12 | 449 | 449 | 423 | 424 | 503,500 |
2011/01/11 | 440 | 444 | 433 | 442 | 445,900 |
2011/01/07 | 425 | 433 | 424 | 432 | 440,000 |
2011/01/06 | 404 | 439 | 401 | 433 | 980,300 |
2011/01/05 | 403 | 406 | 398 | 399 | 235,300 |
2011/01/04 | 397 | 404 | 395 | 402 | 314,100 |