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 |
---|---|---|---|---|---|
2012/12/28 | 401 | 404 | 395 | 401 | 120,100 |
2012/12/27 | 400 | 406 | 397 | 398 | 160,200 |
2012/12/26 | 389 | 401 | 389 | 399 | 148,600 |
2012/12/25 | 394 | 397 | 388 | 388 | 139,300 |
2012/12/21 | 400 | 402 | 386 | 392 | 247,000 |
2012/12/20 | 394 | 403 | 386 | 398 | 298,000 |
2012/12/19 | 390 | 394 | 386 | 394 | 163,700 |
2012/12/18 | 385 | 389 | 382 | 384 | 202,900 |
2012/12/17 | 394 | 398 | 383 | 383 | 195,700 |
2012/12/14 | 386 | 396 | 386 | 391 | 237,100 |
2012/12/13 | 374 | 398 | 374 | 393 | 544,600 |
2012/12/12 | 365 | 375 | 360 | 372 | 305,300 |
2012/12/11 | 350 | 362 | 350 | 361 | 254,800 |
2012/12/10 | 357 | 360 | 352 | 354 | 140,900 |
2012/12/07 | 358 | 361 | 357 | 361 | 137,200 |
2012/12/06 | 360 | 360 | 354 | 360 | 203,400 |
2012/12/05 | 351 | 357 | 348 | 352 | 98,200 |
2012/12/04 | 357 | 357 | 347 | 350 | 114,500 |
2012/12/03 | 359 | 359 | 355 | 355 | 111,600 |
2012/11/30 | 364 | 364 | 353 | 361 | 153,500 |
2012/11/29 | 352 | 362 | 351 | 362 | 109,800 |
2012/11/28 | 359 | 359 | 347 | 348 | 135,600 |
2012/11/27 | 360 | 364 | 358 | 364 | 162,100 |
2012/11/26 | 359 | 377 | 355 | 367 | 350,600 |
2012/11/22 | 342 | 355 | 340 | 355 | 220,300 |
2012/11/21 | 334 | 338 | 333 | 337 | 80,100 |
2012/11/20 | 339 | 341 | 330 | 330 | 108,000 |
2012/11/19 | 341 | 343 | 336 | 338 | 74,500 |
2012/11/16 | 338 | 344 | 331 | 336 | 193,400 |
2012/11/15 | 325 | 335 | 325 | 334 | 94,500 |
2012/11/14 | 327 | 328 | 323 | 328 | 59,200 |
2012/11/13 | 328 | 334 | 323 | 326 | 119,000 |
2012/11/12 | 318 | 334 | 318 | 330 | 245,500 |
2012/11/09 | 306 | 311 | 306 | 307 | 58,100 |
2012/11/08 | 309 | 315 | 309 | 313 | 103,400 |
2012/11/07 | 317 | 321 | 314 | 317 | 111,400 |
2012/11/06 | 320 | 322 | 312 | 313 | 134,800 |
2012/11/05 | 325 | 325 | 321 | 324 | 107,300 |
2012/11/02 | 324 | 331 | 323 | 331 | 158,900 |
2012/11/01 | 303 | 320 | 303 | 319 | 166,700 |
2012/10/31 | 302 | 307 | 302 | 303 | 80,300 |
2012/10/30 | 301 | 310 | 301 | 304 | 65,700 |
2012/10/29 | 305 | 309 | 303 | 306 | 99,500 |
2012/10/26 | 318 | 318 | 304 | 305 | 170,100 |
2012/10/25 | 316 | 320 | 313 | 319 | 83,200 |
2012/10/24 | 315 | 322 | 312 | 316 | 130,500 |
2012/10/23 | 316 | 326 | 314 | 325 | 172,000 |
2012/10/22 | 312 | 316 | 307 | 312 | 107,100 |
2012/10/19 | 313 | 319 | 312 | 317 | 94,100 |
2012/10/18 | 304 | 316 | 304 | 312 | 132,100 |
2012/10/17 | 307 | 310 | 304 | 304 | 100,900 |
2012/10/16 | 295 | 303 | 295 | 300 | 113,100 |
2012/10/15 | 291 | 297 | 285 | 290 | 153,100 |
2012/10/12 | 301 | 303 | 296 | 296 | 147,900 |
2012/10/11 | 301 | 310 | 300 | 305 | 113,400 |
2012/10/10 | 306 | 306 | 297 | 306 | 116,800 |
2012/10/09 | 318 | 319 | 309 | 309 | 115,100 |
2012/10/05 | 314 | 319 | 313 | 318 | 147,800 |
2012/10/04 | 325 | 325 | 313 | 314 | 173,500 |
2012/10/03 | 318 | 330 | 317 | 324 | 69,400 |
2012/10/02 | 321 | 328 | 319 | 319 | 58,200 |
2012/10/01 | 327 | 327 | 317 | 317 | 102,100 |
2012/09/28 | 330 | 332 | 326 | 331 | 82,900 |
2012/09/27 | 326 | 334 | 325 | 330 | 83,300 |
2012/09/26 | 331 | 331 | 326 | 327 | 84,900 |
2012/09/25 | 336 | 339 | 331 | 333 | 111,800 |
2012/09/24 | 346 | 346 | 335 | 339 | 97,200 |
2012/09/21 | 354 | 356 | 346 | 346 | 178,300 |
2012/09/20 | 362 | 367 | 360 | 362 | 227,100 |
2012/09/19 | 357 | 364 | 351 | 360 | 164,900 |
2012/09/18 | 350 | 360 | 346 | 356 | 131,500 |
2012/09/14 | 337 | 352 | 337 | 348 | 207,400 |
2012/09/13 | 321 | 338 | 321 | 332 | 127,600 |
2012/09/12 | 319 | 326 | 317 | 326 | 153,900 |
2012/09/11 | 320 | 327 | 316 | 317 | 181,700 |
2012/09/10 | 328 | 335 | 320 | 327 | 149,400 |
2012/09/07 | 333 | 335 | 321 | 332 | 156,700 |
2012/09/06 | 326 | 331 | 318 | 325 | 130,800 |
2012/09/05 | 336 | 340 | 331 | 334 | 113,400 |
2012/09/04 | 340 | 349 | 336 | 344 | 106,900 |
2012/09/03 | 342 | 345 | 335 | 336 | 120,600 |
2012/08/31 | 343 | 347 | 342 | 347 | 87,300 |
2012/08/30 | 349 | 354 | 344 | 347 | 76,800 |
2012/08/29 | 341 | 355 | 341 | 352 | 150,300 |
2012/08/28 | 355 | 358 | 342 | 343 | 314,600 |
2012/08/27 | 366 | 366 | 357 | 358 | 153,300 |
2012/08/24 | 367 | 367 | 363 | 366 | 112,800 |
2012/08/23 | 365 | 372 | 365 | 368 | 75,800 |
2012/08/22 | 375 | 377 | 369 | 372 | 72,700 |
2012/08/21 | 375 | 379 | 374 | 375 | 57,600 |
2012/08/20 | 382 | 386 | 377 | 377 | 111,300 |
2012/08/17 | 372 | 379 | 371 | 379 | 129,100 |
2012/08/16 | 365 | 370 | 365 | 368 | 119,400 |
2012/08/15 | 368 | 371 | 362 | 362 | 90,700 |
2012/08/14 | 380 | 380 | 365 | 370 | 180,300 |
2012/08/13 | 369 | 384 | 369 | 380 | 165,500 |
2012/08/10 | 375 | 383 | 372 | 374 | 152,300 |
2012/08/09 | 383 | 386 | 372 | 376 | 94,200 |
2012/08/08 | 372 | 385 | 371 | 379 | 137,100 |
2012/08/07 | 369 | 370 | 362 | 366 | 146,100 |
2012/08/06 | 380 | 380 | 367 | 368 | 119,600 |
2012/08/03 | 373 | 373 | 367 | 369 | 105,500 |
2012/08/02 | 383 | 385 | 375 | 379 | 83,900 |
2012/08/01 | 385 | 387 | 377 | 380 | 99,200 |
2012/07/31 | 382 | 395 | 382 | 388 | 133,600 |
2012/07/30 | 390 | 392 | 380 | 386 | 112,800 |
2012/07/27 | 383 | 395 | 379 | 382 | 136,100 |
2012/07/26 | 367 | 375 | 366 | 372 | 133,700 |
2012/07/25 | 376 | 376 | 364 | 367 | 100,000 |
2012/07/24 | 376 | 388 | 371 | 376 | 144,300 |
2012/07/23 | 389 | 392 | 384 | 384 | 128,800 |
2012/07/20 | 398 | 402 | 391 | 396 | 228,100 |
2012/07/19 | 380 | 396 | 377 | 396 | 230,700 |
2012/07/18 | 386 | 389 | 371 | 373 | 168,400 |
2012/07/17 | 393 | 395 | 380 | 385 | 199,400 |
2012/07/13 | 396 | 403 | 390 | 399 | 202,300 |
2012/07/12 | 407 | 408 | 397 | 398 | 173,900 |
2012/07/11 | 410 | 414 | 403 | 406 | 234,900 |
2012/07/10 | 435 | 439 | 414 | 415 | 177,900 |
2012/07/09 | 439 | 443 | 434 | 439 | 166,800 |
2012/07/06 | 446 | 450 | 443 | 447 | 169,000 |
2012/07/05 | 433 | 449 | 433 | 448 | 146,300 |
2012/07/04 | 444 | 448 | 437 | 437 | 228,300 |
2012/07/03 | 420 | 446 | 420 | 446 | 309,200 |
2012/07/02 | 425 | 427 | 420 | 420 | 118,700 |
2012/06/29 | 410 | 424 | 410 | 422 | 77,200 |
2012/06/28 | 420 | 420 | 413 | 413 | 57,300 |
2012/06/27 | 417 | 417 | 412 | 417 | 94,200 |
2012/06/26 | 413 | 419 | 407 | 412 | 138,000 |
2012/06/25 | 425 | 427 | 420 | 420 | 76,000 |
2012/06/22 | 411 | 423 | 411 | 423 | 107,400 |
2012/06/21 | 422 | 424 | 415 | 417 | 83,300 |
2012/06/20 | 421 | 425 | 415 | 419 | 122,500 |
2012/06/19 | 419 | 424 | 416 | 420 | 144,100 |
2012/06/18 | 417 | 427 | 417 | 427 | 286,400 |
2012/06/15 | 410 | 418 | 400 | 409 | 203,400 |
2012/06/14 | 418 | 420 | 413 | 413 | 89,500 |
2012/06/13 | 420 | 424 | 417 | 421 | 146,800 |
2012/06/12 | 405 | 422 | 404 | 418 | 221,000 |
2012/06/11 | 412 | 416 | 407 | 415 | 119,700 |
2012/06/08 | 412 | 412 | 398 | 405 | 123,600 |
2012/06/07 | 413 | 414 | 405 | 409 | 137,000 |
2012/06/06 | 401 | 408 | 392 | 405 | 111,600 |
2012/06/05 | 380 | 395 | 376 | 394 | 129,900 |
2012/06/04 | 381 | 385 | 373 | 373 | 231,300 |
2012/06/01 | 405 | 409 | 391 | 393 | 209,100 |
2012/05/31 | 406 | 414 | 403 | 405 | 140,100 |
2012/05/30 | 423 | 423 | 410 | 413 | 146,500 |
2012/05/29 | 404 | 422 | 399 | 420 | 219,800 |
2012/05/28 | 417 | 418 | 400 | 403 | 224,700 |
2012/05/25 | 426 | 426 | 412 | 415 | 166,500 |
2012/05/24 | 420 | 428 | 407 | 420 | 348,500 |
2012/05/23 | 417 | 427 | 413 | 419 | 274,700 |
2012/05/22 | 410 | 427 | 410 | 422 | 489,000 |
2012/05/21 | 383 | 412 | 380 | 412 | 760,000 |
2012/05/18 | 369 | 372 | 360 | 363 | 215,100 |
2012/05/17 | 357 | 384 | 357 | 383 | 175,100 |
2012/05/16 | 368 | 371 | 358 | 359 | 186,200 |
2012/05/15 | 366 | 367 | 355 | 364 | 262,200 |
2012/05/14 | 387 | 397 | 372 | 373 | 164,400 |
2012/05/11 | 388 | 392 | 371 | 375 | 118,700 |
2012/05/10 | 378 | 397 | 378 | 390 | 120,900 |
2012/05/09 | 388 | 390 | 376 | 382 | 126,800 |
2012/05/08 | 393 | 396 | 388 | 390 | 91,700 |
2012/05/07 | 400 | 400 | 387 | 387 | 142,400 |
2012/05/02 | 401 | 408 | 399 | 408 | 79,000 |
2012/05/01 | 403 | 417 | 394 | 395 | 211,100 |
2012/04/27 | 418 | 423 | 406 | 406 | 197,500 |
2012/04/26 | 428 | 429 | 419 | 419 | 71,300 |
2012/04/25 | 422 | 428 | 421 | 425 | 114,100 |
2012/04/24 | 420 | 422 | 418 | 418 | 165,000 |
2012/04/23 | 434 | 437 | 427 | 428 | 91,700 |
2012/04/20 | 439 | 439 | 432 | 432 | 112,900 |
2012/04/19 | 435 | 446 | 434 | 438 | 168,700 |
2012/04/18 | 437 | 440 | 432 | 440 | 170,300 |
2012/04/17 | 423 | 431 | 423 | 430 | 176,600 |
2012/04/16 | 432 | 440 | 426 | 426 | 298,400 |
2012/04/13 | 436 | 446 | 430 | 442 | 322,100 |
2012/04/12 | 421 | 430 | 416 | 426 | 318,700 |
2012/04/11 | 405 | 420 | 404 | 416 | 315,000 |
2012/04/10 | 433 | 434 | 424 | 424 | 290,300 |
2012/04/09 | 436 | 436 | 426 | 429 | 263,600 |
2012/04/06 | 448 | 452 | 441 | 442 | 229,000 |
2012/04/05 | 452 | 455 | 440 | 448 | 286,600 |
2012/04/04 | 467 | 470 | 457 | 463 | 243,600 |
2012/04/03 | 461 | 469 | 455 | 465 | 168,400 |
2012/04/02 | 455 | 464 | 455 | 461 | 155,300 |
2012/03/30 | 456 | 462 | 451 | 453 | 127,300 |
2012/03/29 | 466 | 468 | 459 | 462 | 93,900 |
2012/03/28 | 462 | 472 | 459 | 470 | 183,200 |
2012/03/27 | 459 | 464 | 454 | 459 | 184,800 |
2012/03/26 | 463 | 467 | 455 | 455 | 171,100 |
2012/03/23 | 461 | 466 | 460 | 463 | 174,400 |
2012/03/22 | 472 | 479 | 466 | 468 | 230,700 |
2012/03/21 | 480 | 483 | 475 | 478 | 309,400 |
2012/03/19 | 471 | 487 | 471 | 483 | 459,500 |
2012/03/16 | 471 | 476 | 468 | 475 | 219,200 |
2012/03/15 | 463 | 476 | 463 | 473 | 415,200 |
2012/03/14 | 470 | 470 | 461 | 466 | 347,800 |
2012/03/13 | 452 | 461 | 452 | 457 | 200,300 |
2012/03/12 | 463 | 469 | 452 | 454 | 282,500 |
2012/03/09 | 449 | 464 | 448 | 460 | 382,000 |
2012/03/08 | 447 | 450 | 443 | 447 | 233,600 |
2012/03/07 | 434 | 446 | 433 | 440 | 209,500 |
2012/03/06 | 458 | 458 | 437 | 440 | 287,200 |
2012/03/05 | 452 | 461 | 452 | 453 | 169,600 |
2012/03/02 | 452 | 457 | 446 | 451 | 232,600 |
2012/03/01 | 455 | 464 | 448 | 450 | 300,500 |
2012/02/29 | 471 | 474 | 451 | 457 | 411,400 |
2012/02/28 | 460 | 470 | 453 | 469 | 485,300 |
2012/02/27 | 481 | 485 | 473 | 476 | 443,900 |
2012/02/24 | 471 | 477 | 466 | 471 | 351,300 |
2012/02/23 | 457 | 478 | 456 | 477 | 744,000 |
2012/02/22 | 443 | 455 | 442 | 452 | 312,700 |
2012/02/21 | 447 | 457 | 442 | 443 | 313,400 |
2012/02/20 | 453 | 459 | 445 | 447 | 539,700 |
2012/02/17 | 428 | 448 | 426 | 445 | 903,500 |
2012/02/16 | 415 | 425 | 411 | 421 | 335,100 |
2012/02/15 | 411 | 420 | 411 | 417 | 317,700 |
2012/02/14 | 420 | 421 | 408 | 418 | 285,700 |
2012/02/13 | 400 | 416 | 398 | 416 | 457,400 |
2012/02/10 | 391 | 399 | 391 | 394 | 248,300 |
2012/02/09 | 403 | 405 | 398 | 398 | 262,400 |
2012/02/08 | 409 | 413 | 402 | 403 | 164,300 |
2012/02/07 | 414 | 418 | 406 | 411 | 204,000 |
2012/02/06 | 415 | 418 | 408 | 414 | 138,300 |
2012/02/03 | 409 | 410 | 406 | 410 | 140,400 |
2012/02/02 | 400 | 409 | 398 | 409 | 217,800 |
2012/02/01 | 387 | 402 | 387 | 397 | 285,800 |
2012/01/31 | 396 | 400 | 384 | 389 | 316,900 |
2012/01/30 | 402 | 404 | 394 | 401 | 121,800 |
2012/01/27 | 406 | 413 | 406 | 408 | 91,500 |
2012/01/26 | 424 | 424 | 410 | 410 | 156,800 |
2012/01/25 | 416 | 425 | 415 | 425 | 232,300 |
2012/01/24 | 424 | 426 | 413 | 416 | 254,200 |
2012/01/23 | 420 | 424 | 415 | 422 | 349,900 |
2012/01/20 | 408 | 415 | 402 | 414 | 398,200 |
2012/01/19 | 385 | 397 | 385 | 395 | 220,300 |
2012/01/18 | 372 | 393 | 372 | 383 | 267,200 |
2012/01/17 | 372 | 374 | 368 | 372 | 124,500 |
2012/01/16 | 376 | 377 | 369 | 371 | 151,300 |
2012/01/13 | 376 | 384 | 376 | 382 | 150,100 |
2012/01/12 | 383 | 383 | 378 | 380 | 173,500 |
2012/01/11 | 386 | 389 | 376 | 376 | 177,200 |
2012/01/10 | 387 | 389 | 382 | 387 | 180,400 |
2012/01/06 | 388 | 393 | 382 | 389 | 212,300 |
2012/01/05 | 395 | 395 | 387 | 392 | 137,900 |
2012/01/04 | 388 | 395 | 383 | 393 | 300,500 |