6143 (株)ソディックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-18	867	869	857	868	297,400	868
2021-10-15	843	862	842	862	352,300	862
2021-10-14	841	844	826	831	282,100	831
2021-10-13	840	844	831	836	320,700	836
2021-10-12	857	860	842	844	374,300	844
2021-10-11	851	861	846	854	388,000	854
2021-10-08	857	862	847	851	310,600	851
2021-10-07	860	865	833	833	357,100	833
2021-10-06	853	870	837	845	319,200	845
2021-10-05	867	869	837	849	409,600	849
2021-10-04	901	901	869	874	459,100	874
2021-10-01	901	901	880	892	493,300	892
2021-09-30	913	919	907	915	231,000	915
2021-09-29	912	918	906	915	265,300	915
2021-09-28	930	935	916	926	299,200	926
2021-09-27	944	949	928	928	179,700	928
2021-09-24	935	948	931	943	338,900	943
2021-09-22	939	939	920	920	280,900	920
2021-09-21	938	947	931	943	239,400	943
2021-09-17	961	969	949	965	532,900	965
2021-09-16	975	975	946	958	447,200	958
2021-09-15	978	988	970	975	506,300	975
2021-09-14	959	993	959	993	826,800	993
2021-09-13	940	954	938	954	284,700	954
2021-09-10	930	944	927	943	386,200	943
2021-09-09	933	941	932	935	271,300	935
2021-09-08	929	942	927	941	342,900	941
2021-09-07	937	943	923	927	432,500	927
2021-09-06	940	944	927	936	431,100	936
2021-09-03	899	925	898	923	468,800	923
2021-09-02	910	921	898	899	423,700	899
2021-09-01	893	903	881	903	567,300	903
2021-08-31	898	914	896	896	575,700	896
2021-08-30	900	909	892	893	461,200	893
2021-08-27	902	904	886	893	490,300	893
2021-08-26	925	928	900	902	508,500	902
2021-08-25	936	943	914	919	388,400	919
2021-08-24	923	936	922	926	502,700	926
2021-08-23	921	934	915	927	588,500	927
2021-08-20	930	937	898	898	530,600	898
2021-08-19	967	968	943	943	351,500	943
2021-08-18	975	981	952	973	425,900	973
2021-08-17	1,002	1,008	981	981	382,000	981
2021-08-16	1,015	1,017	990	992	375,200	992
2021-08-13	1,047	1,047	1,020	1,024	225,500	1,024
2021-08-12	1,060	1,066	1,047	1,053	296,300	1,053
2021-08-11	1,072	1,092	1,060	1,066	433,500	1,066
2021-08-10	1,098	1,102	1,038	1,069	811,600	1,069
2021-08-06	1,047	1,068	1,044	1,068	331,100	1,068
2021-08-05	1,027	1,048	1,027	1,046	242,700	1,046
2021-08-04	1,048	1,052	1,032	1,035	275,200	1,035
2021-08-03	1,054	1,055	1,037	1,051	330,500	1,051
2021-08-02	1,038	1,051	1,019	1,051	236,700	1,051
2021-07-30	1,040	1,043	1,018	1,018	221,000	1,018
2021-07-29	1,031	1,041	1,017	1,038	538,500	1,038
2021-07-28	1,035	1,035	1,017	1,021	213,600	1,021
2021-07-27	1,052	1,053	1,036	1,039	286,200	1,039
2021-07-26	1,042	1,043	1,024	1,030	303,000	1,030
2021-07-21	1,023	1,030	1,009	1,013	157,200	1,013
2021-07-20	1,012	1,022	1,004	1,010	273,500	1,010
2021-07-19	1,030	1,032	1,009	1,015	220,800	1,015
2021-07-16	1,033	1,048	1,031	1,040	149,600	1,040
2021-07-15	1,056	1,056	1,032	1,037	154,900	1,037
2021-07-14	1,059	1,072	1,055	1,061	200,500	1,061
2021-07-13	1,047	1,061	1,044	1,059	195,000	1,059
2021-07-12	1,027	1,034	1,021	1,032	216,100	1,032
2021-07-09	984	1,004	981	1,003	352,200	1,003
2021-07-08	991	1,004	988	994	318,100	994
2021-07-07	1,008	1,017	996	997	291,800	997
2021-07-06	1,021	1,036	1,019	1,023	144,800	1,023
2021-07-05	1,033	1,033	1,017	1,017	156,100	1,017
2021-07-02	1,014	1,031	1,009	1,031	165,000	1,031
2021-07-01	1,021	1,025	1,008	1,008	178,400	1,008
2021-06-30	1,018	1,024	1,009	1,021	253,600	1,021
2021-06-29	1,033	1,033	1,008	1,012	328,400	1,012
2021-06-28	1,048	1,055	1,038	1,048	346,300	1,048
2021-06-25	1,069	1,071	1,046	1,048	256,000	1,048
2021-06-24	1,065	1,068	1,049	1,054	212,600	1,054
2021-06-23	1,085	1,089	1,065	1,065	191,500	1,065
2021-06-22	1,090	1,093	1,080	1,087	175,100	1,087
2021-06-21	1,079	1,086	1,062	1,066	261,800	1,066
2021-06-18	1,125	1,126	1,102	1,104	192,200	1,104
2021-06-17	1,109	1,124	1,100	1,121	269,800	1,121
2021-06-16	1,106	1,126	1,103	1,126	229,900	1,126
2021-06-15	1,124	1,125	1,111	1,117	172,000	1,117
2021-06-14	1,114	1,130	1,109	1,123	247,700	1,123
2021-06-11	1,115	1,115	1,090	1,103	262,300	1,103
2021-06-10	1,103	1,117	1,089	1,112	287,800	1,112
2021-06-09	1,129	1,137	1,111	1,111	225,600	1,111
2021-06-08	1,149	1,153	1,130	1,135	337,700	1,135
2021-06-07	1,166	1,169	1,144	1,159	240,900	1,159
2021-06-04	1,149	1,175	1,139	1,162	382,300	1,162
2021-06-03	1,126	1,162	1,121	1,159	246,200	1,159
2021-06-02	1,145	1,158	1,124	1,133	526,300	1,133
2021-06-01	1,134	1,148	1,121	1,142	341,100	1,142
2021-05-31	1,132	1,135	1,113	1,123	332,200	1,123
2021-05-28	1,109	1,117	1,085	1,108	1,072,500	1,108
2021-05-27	1,101	1,112	1,092	1,092	476,500	1,092
2021-05-26	1,073	1,107	1,070	1,105	361,900	1,105
2021-05-25	1,087	1,089	1,063	1,063	289,100	1,063
2021-05-24	1,075	1,098	1,073	1,085	483,100	1,085
2021-05-21	1,061	1,071	1,055	1,059	303,500	1,059
2021-05-20	1,044	1,063	1,026	1,059	384,000	1,059
2021-05-19	1,069	1,073	1,038	1,045	335,800	1,045
2021-05-18	1,074	1,089	1,069	1,085	335,400	1,085
2021-05-17	1,068	1,068	1,039	1,055	387,600	1,055
2021-05-14	1,057	1,062	1,033	1,038	264,500	1,038
2021-05-13	1,040	1,062	1,033	1,035	446,500	1,035
2021-05-12	1,047	1,079	1,029	1,048	530,200	1,048
2021-05-11	1,083	1,104	1,064	1,067	586,900	1,067
2021-05-10	1,075	1,090	1,070	1,078	533,100	1,078
2021-05-07	1,031	1,049	1,031	1,045	291,700	1,045
2021-05-06	999	1,029	996	1,025	448,300	1,025
2021-04-30	974	999	974	990	439,500	990
2021-04-28	968	973	964	971	285,900	971
2021-04-27	966	977	963	968	373,900	968
2021-04-26	999	1,008	981	981	262,900	981
2021-04-23	1,010	1,020	1,002	1,005	228,300	1,005
2021-04-22	1,024	1,031	1,016	1,025	215,800	1,025
2021-04-21	1,011	1,019	1,004	1,016	301,800	1,016
2021-04-20	1,041	1,042	1,027	1,030	312,400	1,030
2021-04-19	1,048	1,055	1,040	1,043	169,600	1,043
2021-04-16	1,058	1,070	1,038	1,048	179,100	1,048
2021-04-15	1,070	1,075	1,052	1,052	199,400	1,052
2021-04-14	1,070	1,071	1,057	1,063	238,500	1,063
2021-04-13	1,061	1,077	1,059	1,069	298,400	1,069
2021-04-12	1,045	1,067	1,039	1,054	298,900	1,054
2021-04-09	1,052	1,059	1,037	1,037	340,900	1,037
2021-04-08	1,056	1,065	1,040	1,053	343,200	1,053
2021-04-07	1,062	1,079	1,056	1,068	350,200	1,068
2021-04-06	1,081	1,083	1,053	1,054	268,300	1,054
2021-04-05	1,079	1,087	1,069	1,078	353,600	1,078
2021-04-02	1,069	1,079	1,054	1,069	526,400	1,069
2021-04-01	1,037	1,063	1,037	1,060	416,400	1,060
2021-03-31	1,037	1,039	1,028	1,029	405,700	1,029
2021-03-30	1,050	1,054	1,029	1,047	452,400	1,047
2021-03-29	1,074	1,074	1,038	1,053	553,800	1,053
2021-03-26	1,065	1,082	1,060	1,061	303,100	1,061
2021-03-25	1,076	1,085	1,062	1,063	666,400	1,063
2021-03-24	1,052	1,073	1,042	1,067	527,300	1,067
2021-03-23	1,083	1,083	1,046	1,046	440,900	1,046
2021-03-22	1,066	1,095	1,060	1,081	842,200	1,081
2021-03-19	1,057	1,070	1,045	1,063	570,300	1,063
2021-03-18	1,065	1,085	1,056	1,056	402,600	1,056
2021-03-17	1,046	1,059	1,038	1,055	275,200	1,055
2021-03-16	1,060	1,065	1,047	1,054	451,600	1,054
2021-03-15	1,052	1,062	1,042	1,050	409,300	1,050
2021-03-12	1,036	1,051	1,032	1,047	381,300	1,047
2021-03-11	1,033	1,060	1,032	1,041	575,600	1,041
2021-03-10	1,040	1,040	1,015	1,030	309,400	1,030
2021-03-09	1,030	1,054	1,022	1,035	520,900	1,035
2021-03-08	1,015	1,035	1,009	1,017	479,100	1,017
2021-03-05	984	1,013	976	1,005	394,100	1,005
2021-03-04	987	992	960	981	376,700	981
2021-03-03	997	1,016	992	998	273,200	998
2021-03-02	1,005	1,012	990	997	310,500	997
2021-03-01	974	1,004	965	995	543,300	995
2021-02-26	971	980	953	969	463,400	969
2021-02-25	1,000	1,000	983	992	253,500	992
2021-02-24	991	1,000	964	990	325,900	990
2021-02-22	999	1,013	991	991	362,800	991
2021-02-19	982	992	966	990	333,500	990
2021-02-18	990	1,012	983	997	424,800	997
2021-02-17	999	1,011	986	1,006	302,800	1,006
2021-02-16	1,020	1,024	994	1,010	396,700	1,010
2021-02-15	1,033	1,066	1,020	1,020	900,400	1,020
2021-02-12	985	993	969	988	317,600	988
2021-02-10	979	994	979	990	273,800	990
2021-02-09	990	992	970	987	331,400	987
2021-02-08	977	991	972	985	317,400	985
2021-02-05	997	997	960	978	357,900	978
2021-02-04	991	992	968	982	407,800	982
2021-02-03	1,023	1,035	991	996	512,400	996
2021-02-02	980	1,013	967	999	682,800	999
2021-02-01	949	980	949	956	618,500	956
2021-01-29	945	955	928	934	315,100	934
2021-01-28	912	952	912	943	250,300	943
2021-01-27	933	954	929	940	211,100	940
2021-01-26	922	947	920	932	256,800	932
2021-01-25	920	922	910	922	79,600	922
2021-01-22	910	924	904	914	104,800	914
2021-01-21	915	927	914	916	221,200	916
2021-01-20	897	909	893	905	221,800	905
2021-01-19	907	913	894	897	136,600	897
2021-01-18	892	913	892	902	179,900	902
2021-01-15	909	918	888	894	221,100	894
2021-01-14	914	921	900	909	177,800	909
2021-01-13	907	918	902	911	107,800	911
2021-01-12	903	915	896	911	157,900	911
2021-01-08	900	924	900	911	223,500	911
2021-01-07	900	911	894	895	184,000	895
2021-01-06	881	886	873	880	107,100	880
2021-01-05	876	884	870	881	70,400	881
2021-01-04	877	881	853	880	152,800	880

分割・併合履歴： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株

6143 (株)ソディック の時系列データ [2021年度]

6143 (株)ソディックの時系列データ [2021年度]