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 |
|---|---|---|---|---|---|
| 2018/12/28 | 663 | 697 | 663 | 689 | 557,500 |
| 2018/12/27 | 675 | 683 | 662 | 669 | 889,100 |
| 2018/12/26 | 640 | 654 | 637 | 649 | 435,400 |
| 2018/12/25 | 625 | 649 | 625 | 635 | 687,500 |
| 2018/12/21 | 680 | 684 | 664 | 672 | 931,600 |
| 2018/12/20 | 708 | 709 | 682 | 689 | 570,200 |
| 2018/12/19 | 718 | 725 | 703 | 717 | 459,500 |
| 2018/12/18 | 714 | 738 | 707 | 724 | 568,400 |
| 2018/12/17 | 751 | 759 | 731 | 736 | 573,200 |
| 2018/12/14 | 773 | 776 | 746 | 756 | 352,100 |
| 2018/12/13 | 781 | 791 | 771 | 773 | 660,900 |
| 2018/12/12 | 757 | 782 | 756 | 766 | 409,400 |
| 2018/12/11 | 756 | 758 | 735 | 742 | 425,500 |
| 2018/12/10 | 762 | 767 | 749 | 756 | 618,900 |
| 2018/12/07 | 781 | 790 | 770 | 774 | 358,300 |
| 2018/12/06 | 804 | 809 | 778 | 784 | 619,900 |
| 2018/12/05 | 806 | 812 | 790 | 810 | 747,400 |
| 2018/12/04 | 842 | 854 | 821 | 828 | 644,400 |
| 2018/12/03 | 850 | 864 | 849 | 852 | 486,100 |
| 2018/11/30 | 847 | 847 | 828 | 838 | 396,600 |
| 2018/11/29 | 849 | 853 | 827 | 832 | 574,800 |
| 2018/11/28 | 798 | 826 | 792 | 823 | 629,700 |
| 2018/11/27 | 797 | 801 | 785 | 790 | 406,200 |
| 2018/11/26 | 786 | 792 | 776 | 788 | 420,100 |
| 2018/11/22 | 803 | 807 | 783 | 788 | 498,600 |
| 2018/11/21 | 789 | 801 | 782 | 800 | 454,300 |
| 2018/11/20 | 804 | 809 | 796 | 807 | 355,800 |
| 2018/11/19 | 802 | 820 | 802 | 817 | 526,300 |
| 2018/11/16 | 821 | 838 | 799 | 802 | 882,000 |
| 2018/11/15 | 825 | 834 | 807 | 816 | 706,600 |
| 2018/11/14 | 831 | 864 | 821 | 838 | 1,353,000 |
| 2018/11/13 | 861 | 865 | 829 | 861 | 609,800 |
| 2018/11/12 | 881 | 901 | 870 | 890 | 263,900 |
| 2018/11/09 | 902 | 905 | 889 | 892 | 289,100 |
| 2018/11/08 | 926 | 937 | 900 | 901 | 399,800 |
| 2018/11/07 | 905 | 926 | 897 | 901 | 390,900 |
| 2018/11/06 | 908 | 911 | 894 | 899 | 292,500 |
| 2018/11/05 | 882 | 908 | 874 | 894 | 348,600 |
| 2018/11/02 | 867 | 909 | 862 | 904 | 583,300 |
| 2018/11/01 | 853 | 871 | 848 | 862 | 497,600 |
| 2018/10/31 | 825 | 850 | 821 | 850 | 373,400 |
| 2018/10/30 | 788 | 819 | 788 | 814 | 399,300 |
| 2018/10/29 | 804 | 812 | 791 | 793 | 383,700 |
| 2018/10/26 | 820 | 823 | 791 | 799 | 651,000 |
| 2018/10/25 | 829 | 833 | 813 | 818 | 552,500 |
| 2018/10/24 | 874 | 875 | 856 | 858 | 414,300 |
| 2018/10/23 | 880 | 881 | 865 | 867 | 665,400 |
| 2018/10/22 | 875 | 897 | 875 | 891 | 290,000 |
| 2018/10/19 | 875 | 887 | 865 | 885 | 494,100 |
| 2018/10/18 | 901 | 901 | 885 | 888 | 528,300 |
| 2018/10/17 | 897 | 905 | 891 | 897 | 480,700 |
| 2018/10/16 | 873 | 888 | 870 | 887 | 410,600 |
| 2018/10/15 | 879 | 887 | 867 | 877 | 595,100 |
| 2018/10/12 | 868 | 895 | 863 | 882 | 611,000 |
| 2018/10/11 | 872 | 890 | 860 | 868 | 1,022,600 |
| 2018/10/10 | 921 | 924 | 906 | 917 | 787,400 |
| 2018/10/09 | 946 | 947 | 910 | 915 | 960,400 |
| 2018/10/05 | 979 | 985 | 955 | 959 | 871,000 |
| 2018/10/04 | 1,018 | 1,023 | 990 | 993 | 461,900 |
| 2018/10/03 | 1,031 | 1,033 | 1,008 | 1,010 | 556,000 |
| 2018/10/02 | 1,046 | 1,057 | 1,029 | 1,030 | 671,200 |
| 2018/10/01 | 1,029 | 1,036 | 1,006 | 1,030 | 500,800 |
| 2018/09/28 | 1,038 | 1,038 | 1,029 | 1,032 | 380,000 |
| 2018/09/27 | 1,035 | 1,038 | 1,025 | 1,030 | 547,700 |
| 2018/09/26 | 1,041 | 1,048 | 1,029 | 1,039 | 322,800 |
| 2018/09/25 | 1,060 | 1,060 | 1,029 | 1,041 | 453,800 |
| 2018/09/21 | 1,012 | 1,058 | 1,010 | 1,058 | 569,900 |
| 2018/09/20 | 1,006 | 1,009 | 998 | 1,003 | 657,800 |
| 2018/09/19 | 999 | 1,004 | 993 | 999 | 1,050,400 |
| 2018/09/18 | 1,004 | 1,011 | 996 | 1,005 | 728,900 |
| 2018/09/14 | 999 | 1,023 | 999 | 1,012 | 455,500 |
| 2018/09/13 | 999 | 1,011 | 998 | 999 | 326,400 |
| 2018/09/12 | 1,010 | 1,010 | 978 | 999 | 570,400 |
| 2018/09/11 | 1,012 | 1,016 | 1,002 | 1,010 | 459,100 |
| 2018/09/10 | 1,015 | 1,032 | 1,011 | 1,022 | 297,900 |
| 2018/09/07 | 1,038 | 1,038 | 1,012 | 1,021 | 761,000 |
| 2018/09/06 | 1,045 | 1,056 | 1,041 | 1,049 | 370,600 |
| 2018/09/05 | 1,051 | 1,059 | 1,042 | 1,049 | 299,500 |
| 2018/09/04 | 1,069 | 1,070 | 1,045 | 1,048 | 309,700 |
| 2018/09/03 | 1,070 | 1,075 | 1,041 | 1,057 | 686,000 |
| 2018/08/31 | 1,060 | 1,091 | 1,059 | 1,080 | 680,500 |
| 2018/08/30 | 1,080 | 1,086 | 1,069 | 1,074 | 478,200 |
| 2018/08/29 | 1,051 | 1,071 | 1,051 | 1,066 | 303,200 |
| 2018/08/28 | 1,059 | 1,070 | 1,045 | 1,046 | 340,600 |
| 2018/08/27 | 1,006 | 1,062 | 1,004 | 1,042 | 631,800 |
| 2018/08/24 | 1,010 | 1,013 | 1,000 | 1,004 | 324,000 |
| 2018/08/23 | 1,000 | 1,004 | 986 | 1,000 | 562,800 |
| 2018/08/22 | 990 | 1,008 | 985 | 1,003 | 662,900 |
| 2018/08/21 | 1,004 | 1,011 | 987 | 995 | 387,300 |
| 2018/08/20 | 1,020 | 1,039 | 1,009 | 1,014 | 465,100 |
| 2018/08/17 | 990 | 1,020 | 987 | 1,015 | 364,800 |
| 2018/08/16 | 978 | 986 | 963 | 985 | 389,400 |
| 2018/08/15 | 1,022 | 1,026 | 983 | 992 | 491,700 |
| 2018/08/14 | 1,016 | 1,039 | 1,010 | 1,018 | 427,900 |
| 2018/08/13 | 1,025 | 1,033 | 998 | 1,004 | 677,400 |
| 2018/08/10 | 1,110 | 1,116 | 1,040 | 1,046 | 1,440,200 |
| 2018/08/09 | 1,074 | 1,140 | 1,054 | 1,102 | 2,227,000 |
| 2018/08/08 | 1,020 | 1,030 | 1,012 | 1,014 | 496,700 |
| 2018/08/07 | 1,009 | 1,027 | 1,006 | 1,017 | 284,700 |
| 2018/08/06 | 1,016 | 1,020 | 1,002 | 1,007 | 304,400 |
| 2018/08/03 | 1,030 | 1,037 | 1,011 | 1,021 | 286,200 |
| 2018/08/02 | 1,039 | 1,042 | 1,014 | 1,025 | 512,700 |
| 2018/08/01 | 1,029 | 1,042 | 1,025 | 1,035 | 360,600 |
| 2018/07/31 | 1,031 | 1,033 | 1,012 | 1,017 | 590,600 |
| 2018/07/30 | 1,025 | 1,036 | 1,022 | 1,035 | 390,400 |
| 2018/07/27 | 1,025 | 1,029 | 1,016 | 1,028 | 218,200 |
| 2018/07/26 | 1,031 | 1,035 | 1,019 | 1,024 | 294,700 |
| 2018/07/25 | 1,025 | 1,031 | 1,008 | 1,024 | 399,500 |
| 2018/07/24 | 992 | 1,024 | 992 | 1,019 | 501,500 |
| 2018/07/23 | 977 | 984 | 966 | 981 | 307,400 |
| 2018/07/20 | 1,000 | 1,002 | 971 | 986 | 537,200 |
| 2018/07/19 | 986 | 1,008 | 986 | 1,003 | 337,800 |
| 2018/07/18 | 994 | 997 | 982 | 986 | 222,800 |
| 2018/07/17 | 993 | 996 | 968 | 981 | 550,000 |
| 2018/07/13 | 973 | 989 | 966 | 983 | 556,400 |
| 2018/07/12 | 950 | 960 | 938 | 955 | 443,400 |
| 2018/07/11 | 959 | 963 | 943 | 948 | 767,000 |
| 2018/07/10 | 960 | 979 | 951 | 969 | 802,500 |
| 2018/07/09 | 954 | 955 | 933 | 953 | 461,700 |
| 2018/07/06 | 941 | 957 | 940 | 951 | 689,700 |
| 2018/07/05 | 955 | 965 | 943 | 949 | 412,700 |
| 2018/07/04 | 970 | 977 | 962 | 962 | 296,500 |
| 2018/07/03 | 982 | 987 | 965 | 977 | 344,400 |
| 2018/07/02 | 1,006 | 1,017 | 976 | 980 | 566,000 |
| 2018/06/29 | 997 | 1,017 | 989 | 1,011 | 467,300 |
| 2018/06/28 | 990 | 998 | 981 | 997 | 355,300 |
| 2018/06/27 | 993 | 1,007 | 987 | 996 | 343,600 |
| 2018/06/26 | 996 | 1,023 | 987 | 1,018 | 417,300 |
| 2018/06/25 | 1,045 | 1,049 | 1,003 | 1,006 | 809,700 |
| 2018/06/22 | 1,020 | 1,028 | 1,011 | 1,022 | 522,400 |
| 2018/06/21 | 1,045 | 1,056 | 1,025 | 1,036 | 394,800 |
| 2018/06/20 | 1,024 | 1,048 | 1,013 | 1,044 | 580,900 |
| 2018/06/19 | 1,035 | 1,047 | 1,015 | 1,020 | 659,900 |
| 2018/06/18 | 1,070 | 1,072 | 1,018 | 1,034 | 706,000 |
| 2018/06/15 | 1,099 | 1,099 | 1,071 | 1,077 | 501,200 |
| 2018/06/14 | 1,092 | 1,105 | 1,086 | 1,093 | 391,000 |
| 2018/06/13 | 1,114 | 1,119 | 1,095 | 1,101 | 441,700 |
| 2018/06/12 | 1,132 | 1,132 | 1,095 | 1,118 | 590,800 |
| 2018/06/11 | 1,087 | 1,136 | 1,085 | 1,128 | 641,000 |
| 2018/06/08 | 1,125 | 1,126 | 1,096 | 1,100 | 618,800 |
| 2018/06/07 | 1,135 | 1,146 | 1,131 | 1,134 | 303,900 |
| 2018/06/06 | 1,137 | 1,137 | 1,122 | 1,128 | 685,000 |
| 2018/06/05 | 1,142 | 1,150 | 1,120 | 1,139 | 777,900 |
| 2018/06/04 | 1,107 | 1,125 | 1,106 | 1,118 | 366,100 |
| 2018/06/01 | 1,101 | 1,109 | 1,088 | 1,106 | 325,400 |
| 2018/05/31 | 1,115 | 1,124 | 1,100 | 1,110 | 457,800 |
| 2018/05/30 | 1,109 | 1,120 | 1,093 | 1,101 | 564,700 |
| 2018/05/29 | 1,140 | 1,146 | 1,122 | 1,129 | 454,900 |
| 2018/05/28 | 1,160 | 1,170 | 1,145 | 1,147 | 529,300 |
| 2018/05/25 | 1,172 | 1,196 | 1,161 | 1,168 | 499,800 |
| 2018/05/24 | 1,217 | 1,218 | 1,176 | 1,178 | 815,500 |
| 2018/05/23 | 1,241 | 1,243 | 1,216 | 1,224 | 498,500 |
| 2018/05/22 | 1,257 | 1,261 | 1,242 | 1,248 | 427,000 |
| 2018/05/21 | 1,227 | 1,261 | 1,227 | 1,248 | 591,200 |
| 2018/05/18 | 1,250 | 1,256 | 1,218 | 1,222 | 871,500 |
| 2018/05/17 | 1,252 | 1,260 | 1,240 | 1,256 | 500,400 |
| 2018/05/16 | 1,275 | 1,279 | 1,258 | 1,263 | 415,700 |
| 2018/05/15 | 1,337 | 1,337 | 1,271 | 1,277 | 533,000 |
| 2018/05/14 | 1,288 | 1,350 | 1,283 | 1,332 | 701,100 |
| 2018/05/11 | 1,275 | 1,312 | 1,275 | 1,309 | 357,100 |
| 2018/05/10 | 1,289 | 1,290 | 1,266 | 1,275 | 590,700 |
| 2018/05/09 | 1,318 | 1,318 | 1,288 | 1,295 | 614,600 |
| 2018/05/08 | 1,302 | 1,332 | 1,296 | 1,325 | 377,900 |
| 2018/05/07 | 1,328 | 1,328 | 1,302 | 1,307 | 241,500 |
| 2018/05/02 | 1,348 | 1,363 | 1,320 | 1,322 | 265,300 |
| 2018/05/01 | 1,348 | 1,348 | 1,321 | 1,325 | 325,900 |
| 2018/04/27 | 1,371 | 1,374 | 1,347 | 1,354 | 439,200 |
| 2018/04/26 | 1,388 | 1,398 | 1,382 | 1,385 | 227,500 |
| 2018/04/25 | 1,380 | 1,380 | 1,357 | 1,373 | 287,700 |
| 2018/04/24 | 1,395 | 1,408 | 1,388 | 1,406 | 255,800 |
| 2018/04/23 | 1,372 | 1,400 | 1,372 | 1,383 | 223,300 |
| 2018/04/20 | 1,394 | 1,394 | 1,366 | 1,372 | 294,900 |
| 2018/04/19 | 1,370 | 1,417 | 1,370 | 1,397 | 542,800 |
| 2018/04/18 | 1,339 | 1,378 | 1,337 | 1,365 | 488,600 |
| 2018/04/17 | 1,336 | 1,341 | 1,318 | 1,327 | 283,100 |
| 2018/04/16 | 1,328 | 1,338 | 1,318 | 1,335 | 297,100 |
| 2018/04/13 | 1,314 | 1,345 | 1,314 | 1,327 | 296,400 |
| 2018/04/12 | 1,313 | 1,324 | 1,295 | 1,308 | 283,100 |
| 2018/04/11 | 1,328 | 1,335 | 1,313 | 1,321 | 302,700 |
| 2018/04/10 | 1,267 | 1,322 | 1,255 | 1,315 | 516,600 |
| 2018/04/09 | 1,301 | 1,306 | 1,273 | 1,277 | 618,700 |
| 2018/04/06 | 1,361 | 1,368 | 1,301 | 1,304 | 786,500 |
| 2018/04/05 | 1,365 | 1,378 | 1,351 | 1,368 | 467,000 |
| 2018/04/04 | 1,361 | 1,371 | 1,340 | 1,342 | 456,000 |
| 2018/04/03 | 1,366 | 1,370 | 1,349 | 1,356 | 380,000 |
| 2018/04/02 | 1,390 | 1,403 | 1,383 | 1,386 | 249,000 |
| 2018/03/30 | 1,392 | 1,397 | 1,383 | 1,393 | 287,800 |
| 2018/03/29 | 1,380 | 1,384 | 1,356 | 1,369 | 351,600 |
| 2018/03/28 | 1,343 | 1,367 | 1,342 | 1,355 | 292,900 |
| 2018/03/27 | 1,379 | 1,389 | 1,362 | 1,378 | 551,500 |
| 2018/03/26 | 1,337 | 1,350 | 1,331 | 1,349 | 480,400 |
| 2018/03/23 | 1,356 | 1,375 | 1,339 | 1,353 | 491,900 |
| 2018/03/22 | 1,430 | 1,442 | 1,410 | 1,416 | 288,300 |
| 2018/03/20 | 1,422 | 1,432 | 1,415 | 1,423 | 352,800 |
| 2018/03/19 | 1,482 | 1,496 | 1,442 | 1,450 | 535,900 |
| 2018/03/16 | 1,473 | 1,485 | 1,454 | 1,483 | 580,000 |
| 2018/03/15 | 1,430 | 1,470 | 1,422 | 1,467 | 630,300 |
| 2018/03/14 | 1,397 | 1,444 | 1,395 | 1,440 | 485,900 |
| 2018/03/13 | 1,411 | 1,416 | 1,385 | 1,409 | 409,800 |
| 2018/03/12 | 1,393 | 1,432 | 1,393 | 1,417 | 560,500 |
| 2018/03/09 | 1,393 | 1,397 | 1,354 | 1,368 | 385,600 |
| 2018/03/08 | 1,372 | 1,383 | 1,361 | 1,371 | 335,400 |
| 2018/03/07 | 1,403 | 1,410 | 1,368 | 1,376 | 535,700 |
| 2018/03/06 | 1,426 | 1,442 | 1,404 | 1,421 | 697,900 |
| 2018/03/05 | 1,418 | 1,419 | 1,337 | 1,343 | 845,600 |
| 2018/03/02 | 1,417 | 1,420 | 1,382 | 1,393 | 778,500 |
| 2018/03/01 | 1,489 | 1,502 | 1,452 | 1,462 | 417,900 |
| 2018/02/28 | 1,488 | 1,517 | 1,487 | 1,503 | 817,500 |
| 2018/02/27 | 1,451 | 1,504 | 1,449 | 1,485 | 882,900 |
| 2018/02/26 | 1,435 | 1,444 | 1,405 | 1,418 | 310,500 |
| 2018/02/23 | 1,410 | 1,433 | 1,402 | 1,424 | 288,000 |
| 2018/02/22 | 1,408 | 1,415 | 1,386 | 1,395 | 388,200 |
| 2018/02/21 | 1,407 | 1,438 | 1,400 | 1,425 | 339,500 |
| 2018/02/20 | 1,428 | 1,435 | 1,401 | 1,408 | 336,600 |
| 2018/02/19 | 1,423 | 1,430 | 1,396 | 1,425 | 326,800 |
| 2018/02/16 | 1,434 | 1,438 | 1,398 | 1,401 | 471,800 |
| 2018/02/15 | 1,410 | 1,452 | 1,360 | 1,441 | 876,700 |
| 2018/02/14 | 1,391 | 1,401 | 1,332 | 1,350 | 655,600 |
| 2018/02/13 | 1,438 | 1,438 | 1,372 | 1,377 | 679,400 |
| 2018/02/09 | 1,350 | 1,410 | 1,342 | 1,407 | 861,800 |
| 2018/02/08 | 1,380 | 1,404 | 1,376 | 1,395 | 374,300 |
| 2018/02/07 | 1,473 | 1,473 | 1,373 | 1,376 | 601,200 |
| 2018/02/06 | 1,400 | 1,413 | 1,339 | 1,399 | 1,160,700 |
| 2018/02/05 | 1,498 | 1,500 | 1,471 | 1,481 | 476,700 |
| 2018/02/02 | 1,539 | 1,546 | 1,506 | 1,544 | 611,500 |
| 2018/02/01 | 1,532 | 1,558 | 1,529 | 1,542 | 349,900 |
| 2018/01/31 | 1,526 | 1,542 | 1,513 | 1,518 | 369,700 |
| 2018/01/30 | 1,574 | 1,588 | 1,539 | 1,546 | 391,100 |
| 2018/01/29 | 1,555 | 1,584 | 1,549 | 1,578 | 409,200 |
| 2018/01/26 | 1,553 | 1,566 | 1,532 | 1,537 | 432,500 |
| 2018/01/25 | 1,559 | 1,570 | 1,544 | 1,552 | 372,800 |
| 2018/01/24 | 1,597 | 1,600 | 1,568 | 1,578 | 450,700 |
| 2018/01/23 | 1,590 | 1,620 | 1,574 | 1,609 | 717,500 |
| 2018/01/22 | 1,552 | 1,584 | 1,535 | 1,583 | 608,800 |
| 2018/01/19 | 1,538 | 1,551 | 1,526 | 1,550 | 486,100 |
| 2018/01/18 | 1,556 | 1,563 | 1,519 | 1,520 | 404,900 |
| 2018/01/17 | 1,533 | 1,544 | 1,530 | 1,541 | 249,700 |
| 2018/01/16 | 1,550 | 1,555 | 1,537 | 1,553 | 266,600 |
| 2018/01/15 | 1,572 | 1,581 | 1,548 | 1,551 | 306,600 |
| 2018/01/12 | 1,539 | 1,571 | 1,527 | 1,560 | 686,000 |
| 2018/01/11 | 1,500 | 1,539 | 1,492 | 1,532 | 477,600 |
| 2018/01/10 | 1,527 | 1,533 | 1,511 | 1,513 | 219,100 |
| 2018/01/09 | 1,516 | 1,536 | 1,513 | 1,526 | 756,600 |
| 2018/01/05 | 1,510 | 1,513 | 1,495 | 1,501 | 334,500 |
| 2018/01/04 | 1,486 | 1,514 | 1,486 | 1,504 | 529,600 |