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 |
---|---|---|---|---|---|
2013/12/30 | 462 | 467 | 461 | 467 | 144,800 |
2013/12/27 | 457 | 465 | 453 | 463 | 184,200 |
2013/12/26 | 438 | 455 | 437 | 454 | 145,000 |
2013/12/25 | 435 | 439 | 432 | 433 | 261,100 |
2013/12/24 | 446 | 449 | 435 | 437 | 343,400 |
2013/12/20 | 447 | 449 | 445 | 449 | 260,500 |
2013/12/19 | 455 | 457 | 445 | 447 | 226,100 |
2013/12/18 | 442 | 450 | 442 | 447 | 287,700 |
2013/12/17 | 450 | 452 | 445 | 445 | 167,500 |
2013/12/16 | 451 | 451 | 444 | 448 | 221,400 |
2013/12/13 | 455 | 458 | 453 | 453 | 159,300 |
2013/12/12 | 457 | 460 | 455 | 459 | 63,600 |
2013/12/11 | 462 | 462 | 457 | 462 | 98,900 |
2013/12/10 | 461 | 465 | 458 | 459 | 114,100 |
2013/12/09 | 466 | 469 | 460 | 461 | 137,900 |
2013/12/06 | 457 | 464 | 457 | 463 | 44,600 |
2013/12/05 | 466 | 468 | 460 | 462 | 100,700 |
2013/12/04 | 468 | 471 | 463 | 464 | 134,400 |
2013/12/03 | 473 | 476 | 473 | 475 | 134,400 |
2013/12/02 | 474 | 476 | 472 | 474 | 78,300 |
2013/11/29 | 476 | 478 | 473 | 473 | 176,300 |
2013/11/28 | 476 | 476 | 471 | 475 | 130,100 |
2013/11/27 | 477 | 477 | 472 | 475 | 123,400 |
2013/11/26 | 469 | 478 | 468 | 478 | 299,500 |
2013/11/25 | 473 | 477 | 467 | 469 | 219,000 |
2013/11/22 | 469 | 470 | 463 | 470 | 166,700 |
2013/11/21 | 458 | 467 | 458 | 467 | 153,800 |
2013/11/20 | 463 | 465 | 459 | 459 | 54,200 |
2013/11/19 | 463 | 470 | 460 | 462 | 118,100 |
2013/11/18 | 469 | 474 | 465 | 467 | 230,300 |
2013/11/15 | 460 | 467 | 459 | 466 | 182,100 |
2013/11/14 | 463 | 464 | 457 | 460 | 96,600 |
2013/11/13 | 455 | 465 | 453 | 459 | 186,400 |
2013/11/12 | 443 | 453 | 443 | 452 | 145,300 |
2013/11/11 | 451 | 457 | 445 | 449 | 304,500 |
2013/11/08 | 455 | 456 | 454 | 456 | 61,400 |
2013/11/07 | 458 | 461 | 456 | 461 | 195,400 |
2013/11/06 | 448 | 464 | 448 | 459 | 165,100 |
2013/11/05 | 452 | 455 | 448 | 448 | 55,800 |
2013/11/01 | 456 | 461 | 447 | 453 | 151,100 |
2013/10/31 | 461 | 465 | 454 | 458 | 109,300 |
2013/10/30 | 468 | 468 | 452 | 455 | 140,400 |
2013/10/29 | 464 | 469 | 462 | 465 | 38,600 |
2013/10/28 | 467 | 472 | 462 | 464 | 107,000 |
2013/10/25 | 474 | 474 | 464 | 470 | 121,600 |
2013/10/24 | 463 | 472 | 463 | 469 | 88,200 |
2013/10/23 | 480 | 484 | 470 | 471 | 383,700 |
2013/10/22 | 456 | 484 | 456 | 480 | 499,600 |
2013/10/21 | 463 | 463 | 455 | 460 | 79,500 |
2013/10/18 | 464 | 464 | 456 | 457 | 69,200 |
2013/10/17 | 464 | 464 | 458 | 464 | 137,200 |
2013/10/16 | 461 | 466 | 456 | 456 | 115,600 |
2013/10/15 | 459 | 472 | 456 | 469 | 199,800 |
2013/10/11 | 460 | 460 | 451 | 455 | 156,600 |
2013/10/10 | 447 | 454 | 446 | 454 | 161,400 |
2013/10/09 | 436 | 445 | 433 | 445 | 170,100 |
2013/10/08 | 433 | 445 | 433 | 442 | 115,300 |
2013/10/07 | 450 | 455 | 435 | 437 | 214,300 |
2013/10/04 | 450 | 459 | 442 | 457 | 168,200 |
2013/10/03 | 451 | 456 | 450 | 452 | 129,400 |
2013/10/02 | 460 | 463 | 448 | 454 | 287,600 |
2013/10/01 | 473 | 475 | 461 | 462 | 282,500 |
2013/09/30 | 478 | 480 | 470 | 475 | 192,000 |
2013/09/27 | 492 | 497 | 486 | 490 | 293,500 |
2013/09/26 | 483 | 491 | 469 | 490 | 395,500 |
2013/09/25 | 491 | 493 | 481 | 491 | 391,200 |
2013/09/24 | 479 | 493 | 476 | 490 | 346,900 |
2013/09/20 | 474 | 482 | 471 | 482 | 422,600 |
2013/09/19 | 455 | 470 | 453 | 470 | 346,200 |
2013/09/18 | 446 | 455 | 446 | 449 | 288,000 |
2013/09/17 | 442 | 451 | 436 | 446 | 388,200 |
2013/09/13 | 435 | 441 | 428 | 438 | 813,000 |
2013/09/12 | 449 | 453 | 430 | 436 | 415,000 |
2013/09/11 | 461 | 461 | 451 | 454 | 130,500 |
2013/09/10 | 460 | 464 | 451 | 456 | 167,500 |
2013/09/09 | 458 | 462 | 450 | 459 | 184,900 |
2013/09/06 | 455 | 455 | 448 | 454 | 116,200 |
2013/09/05 | 440 | 456 | 438 | 455 | 175,800 |
2013/09/04 | 435 | 438 | 431 | 438 | 56,200 |
2013/09/03 | 430 | 439 | 427 | 434 | 95,800 |
2013/09/02 | 427 | 430 | 425 | 428 | 75,400 |
2013/08/30 | 441 | 444 | 425 | 431 | 80,600 |
2013/08/29 | 431 | 444 | 431 | 441 | 96,300 |
2013/08/28 | 426 | 439 | 422 | 439 | 179,100 |
2013/08/27 | 436 | 439 | 433 | 433 | 94,100 |
2013/08/26 | 443 | 445 | 437 | 439 | 64,000 |
2013/08/23 | 441 | 448 | 435 | 441 | 238,400 |
2013/08/22 | 444 | 449 | 440 | 440 | 90,300 |
2013/08/21 | 449 | 450 | 444 | 444 | 79,600 |
2013/08/20 | 458 | 458 | 449 | 449 | 49,700 |
2013/08/19 | 466 | 466 | 453 | 458 | 90,500 |
2013/08/16 | 450 | 463 | 448 | 463 | 88,000 |
2013/08/15 | 457 | 458 | 450 | 454 | 83,800 |
2013/08/14 | 450 | 458 | 449 | 457 | 64,600 |
2013/08/13 | 442 | 449 | 441 | 445 | 139,500 |
2013/08/12 | 450 | 454 | 442 | 445 | 151,000 |
2013/08/09 | 455 | 468 | 448 | 448 | 95,200 |
2013/08/08 | 466 | 470 | 456 | 459 | 106,800 |
2013/08/07 | 468 | 472 | 465 | 466 | 125,100 |
2013/08/06 | 471 | 472 | 467 | 470 | 42,900 |
2013/08/05 | 470 | 472 | 468 | 471 | 54,000 |
2013/08/02 | 471 | 472 | 465 | 468 | 66,500 |
2013/08/01 | 473 | 473 | 458 | 464 | 96,400 |
2013/07/31 | 464 | 474 | 462 | 474 | 154,400 |
2013/07/30 | 450 | 470 | 450 | 469 | 157,600 |
2013/07/29 | 461 | 461 | 447 | 447 | 190,300 |
2013/07/26 | 469 | 469 | 461 | 466 | 109,500 |
2013/07/25 | 485 | 485 | 466 | 470 | 156,300 |
2013/07/24 | 467 | 482 | 467 | 482 | 79,200 |
2013/07/23 | 477 | 478 | 467 | 470 | 148,000 |
2013/07/22 | 478 | 478 | 467 | 475 | 153,100 |
2013/07/19 | 484 | 490 | 466 | 472 | 329,400 |
2013/07/18 | 490 | 490 | 480 | 482 | 180,200 |
2013/07/17 | 490 | 490 | 478 | 484 | 256,100 |
2013/07/16 | 505 | 508 | 493 | 494 | 152,000 |
2013/07/12 | 505 | 505 | 495 | 499 | 159,500 |
2013/07/11 | 506 | 509 | 494 | 501 | 217,500 |
2013/07/10 | 518 | 520 | 506 | 517 | 99,100 |
2013/07/09 | 518 | 520 | 505 | 510 | 136,300 |
2013/07/08 | 533 | 543 | 511 | 511 | 205,100 |
2013/07/05 | 504 | 531 | 504 | 526 | 211,000 |
2013/07/04 | 490 | 503 | 490 | 501 | 112,700 |
2013/07/03 | 490 | 491 | 482 | 486 | 96,700 |
2013/07/02 | 487 | 488 | 483 | 487 | 129,100 |
2013/07/01 | 487 | 487 | 479 | 484 | 87,600 |
2013/06/28 | 478 | 482 | 476 | 481 | 204,900 |
2013/06/27 | 466 | 475 | 448 | 472 | 252,200 |
2013/06/26 | 481 | 481 | 460 | 461 | 189,300 |
2013/06/25 | 485 | 485 | 465 | 475 | 317,000 |
2013/06/24 | 492 | 493 | 483 | 489 | 143,000 |
2013/06/21 | 489 | 496 | 486 | 488 | 388,500 |
2013/06/20 | 506 | 506 | 500 | 501 | 116,000 |
2013/06/19 | 501 | 507 | 500 | 506 | 135,600 |
2013/06/18 | 506 | 506 | 495 | 499 | 133,300 |
2013/06/17 | 492 | 505 | 491 | 503 | 167,500 |
2013/06/14 | 511 | 511 | 492 | 495 | 151,200 |
2013/06/13 | 492 | 498 | 490 | 490 | 247,300 |
2013/06/12 | 498 | 505 | 490 | 504 | 227,000 |
2013/06/11 | 510 | 513 | 497 | 500 | 172,500 |
2013/06/10 | 490 | 506 | 490 | 506 | 258,500 |
2013/06/07 | 483 | 486 | 462 | 474 | 376,500 |
2013/06/06 | 508 | 508 | 487 | 490 | 438,400 |
2013/06/05 | 512 | 532 | 510 | 515 | 258,900 |
2013/06/04 | 502 | 514 | 488 | 510 | 170,800 |
2013/06/03 | 516 | 519 | 495 | 504 | 268,400 |
2013/05/31 | 530 | 540 | 528 | 534 | 161,300 |
2013/05/30 | 539 | 543 | 520 | 527 | 169,500 |
2013/05/29 | 540 | 555 | 540 | 546 | 159,700 |
2013/05/28 | 520 | 549 | 520 | 540 | 253,200 |
2013/05/27 | 552 | 570 | 531 | 533 | 308,500 |
2013/05/24 | 573 | 583 | 545 | 572 | 461,100 |
2013/05/23 | 592 | 605 | 563 | 573 | 554,400 |
2013/05/22 | 610 | 613 | 591 | 591 | 282,400 |
2013/05/21 | 600 | 617 | 595 | 607 | 285,600 |
2013/05/20 | 594 | 600 | 587 | 595 | 457,300 |
2013/05/17 | 594 | 595 | 582 | 587 | 398,400 |
2013/05/16 | 577 | 598 | 543 | 592 | 1,148,700 |
2013/05/15 | 635 | 639 | 615 | 627 | 444,500 |
2013/05/14 | 630 | 642 | 628 | 634 | 323,600 |
2013/05/13 | 625 | 638 | 625 | 634 | 359,300 |
2013/05/10 | 610 | 620 | 601 | 620 | 441,000 |
2013/05/09 | 594 | 605 | 591 | 600 | 315,400 |
2013/05/08 | 575 | 594 | 575 | 588 | 215,700 |
2013/05/07 | 571 | 579 | 568 | 575 | 165,700 |
2013/05/02 | 557 | 575 | 556 | 561 | 196,600 |
2013/05/01 | 584 | 584 | 563 | 572 | 152,500 |
2013/04/30 | 582 | 590 | 579 | 587 | 106,300 |
2013/04/26 | 586 | 588 | 581 | 582 | 108,400 |
2013/04/25 | 597 | 598 | 578 | 587 | 349,300 |
2013/04/24 | 592 | 594 | 586 | 594 | 147,000 |
2013/04/23 | 590 | 597 | 583 | 583 | 164,600 |
2013/04/22 | 574 | 594 | 574 | 587 | 215,400 |
2013/04/19 | 565 | 569 | 557 | 569 | 108,100 |
2013/04/18 | 556 | 567 | 554 | 564 | 150,200 |
2013/04/17 | 559 | 566 | 553 | 562 | 117,500 |
2013/04/16 | 538 | 557 | 537 | 549 | 153,800 |
2013/04/15 | 553 | 562 | 550 | 555 | 153,400 |
2013/04/12 | 565 | 565 | 552 | 563 | 149,800 |
2013/04/11 | 570 | 575 | 556 | 561 | 205,300 |
2013/04/10 | 549 | 569 | 549 | 559 | 205,600 |
2013/04/09 | 535 | 560 | 535 | 549 | 363,600 |
2013/04/08 | 555 | 558 | 523 | 530 | 476,600 |
2013/04/05 | 550 | 558 | 529 | 537 | 352,600 |
2013/04/04 | 512 | 526 | 500 | 525 | 265,100 |
2013/04/03 | 530 | 548 | 527 | 527 | 168,500 |
2013/04/02 | 492 | 530 | 489 | 526 | 323,000 |
2013/04/01 | 562 | 563 | 520 | 520 | 323,500 |
2013/03/29 | 581 | 588 | 561 | 565 | 175,200 |
2013/03/28 | 591 | 591 | 560 | 581 | 202,600 |
2013/03/27 | 599 | 605 | 590 | 593 | 202,400 |
2013/03/26 | 614 | 614 | 601 | 603 | 150,100 |
2013/03/25 | 620 | 627 | 613 | 613 | 184,900 |
2013/03/22 | 620 | 633 | 615 | 623 | 243,900 |
2013/03/21 | 610 | 631 | 609 | 627 | 641,400 |
2013/03/19 | 569 | 595 | 566 | 595 | 353,900 |
2013/03/18 | 552 | 565 | 550 | 556 | 246,300 |
2013/03/15 | 547 | 567 | 547 | 562 | 491,800 |
2013/03/14 | 534 | 545 | 527 | 545 | 133,100 |
2013/03/13 | 534 | 536 | 526 | 534 | 85,900 |
2013/03/12 | 538 | 539 | 525 | 536 | 244,800 |
2013/03/11 | 523 | 547 | 523 | 539 | 399,500 |
2013/03/08 | 510 | 512 | 507 | 507 | 190,700 |
2013/03/07 | 511 | 511 | 502 | 503 | 150,100 |
2013/03/06 | 511 | 511 | 503 | 509 | 119,400 |
2013/03/05 | 510 | 510 | 505 | 508 | 114,400 |
2013/03/04 | 499 | 508 | 499 | 508 | 160,600 |
2013/03/01 | 501 | 501 | 495 | 497 | 115,900 |
2013/02/28 | 498 | 503 | 496 | 502 | 137,300 |
2013/02/27 | 512 | 514 | 487 | 490 | 300,600 |
2013/02/26 | 498 | 508 | 495 | 508 | 184,000 |
2013/02/25 | 510 | 519 | 508 | 517 | 292,800 |
2013/02/22 | 494 | 503 | 482 | 500 | 231,800 |
2013/02/21 | 492 | 502 | 492 | 502 | 128,300 |
2013/02/20 | 495 | 502 | 492 | 499 | 177,200 |
2013/02/19 | 489 | 492 | 480 | 492 | 128,400 |
2013/02/18 | 493 | 499 | 481 | 488 | 239,300 |
2013/02/15 | 485 | 500 | 465 | 499 | 309,500 |
2013/02/14 | 497 | 510 | 483 | 502 | 525,700 |
2013/02/13 | 481 | 481 | 452 | 460 | 291,100 |
2013/02/12 | 480 | 488 | 478 | 484 | 141,000 |
2013/02/08 | 481 | 486 | 477 | 482 | 100,800 |
2013/02/07 | 480 | 486 | 479 | 486 | 100,300 |
2013/02/06 | 480 | 487 | 476 | 483 | 198,700 |
2013/02/05 | 473 | 485 | 468 | 472 | 158,100 |
2013/02/04 | 470 | 485 | 470 | 481 | 218,300 |
2013/02/01 | 475 | 477 | 464 | 467 | 227,900 |
2013/01/31 | 450 | 475 | 449 | 470 | 389,200 |
2013/01/30 | 438 | 452 | 436 | 449 | 227,200 |
2013/01/29 | 444 | 447 | 438 | 438 | 68,100 |
2013/01/28 | 446 | 447 | 440 | 447 | 158,900 |
2013/01/25 | 448 | 449 | 440 | 446 | 152,900 |
2013/01/24 | 430 | 443 | 429 | 440 | 103,500 |
2013/01/23 | 440 | 441 | 432 | 438 | 262,600 |
2013/01/22 | 445 | 456 | 440 | 449 | 346,700 |
2013/01/21 | 447 | 448 | 440 | 444 | 109,300 |
2013/01/18 | 435 | 444 | 431 | 444 | 353,500 |
2013/01/17 | 430 | 440 | 410 | 427 | 301,500 |
2013/01/16 | 435 | 436 | 423 | 429 | 195,100 |
2013/01/15 | 447 | 447 | 434 | 436 | 241,600 |
2013/01/11 | 440 | 442 | 432 | 440 | 414,500 |
2013/01/10 | 411 | 433 | 410 | 431 | 407,200 |
2013/01/09 | 389 | 409 | 386 | 406 | 218,900 |
2013/01/08 | 406 | 408 | 395 | 395 | 214,600 |
2013/01/07 | 415 | 416 | 409 | 410 | 199,000 |
2013/01/04 | 413 | 418 | 411 | 412 | 326,500 |