6143 (株)ソディック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 817 | 817 | 805 | 808 | 162,400 | 808 |
| 2022-06-24 | 795 | 795 | 784 | 795 | 130,300 | 795 |
| 2022-06-23 | 799 | 809 | 792 | 795 | 189,500 | 795 |
| 2022-06-22 | 815 | 819 | 795 | 795 | 176,800 | 795 |
| 2022-06-21 | 783 | 810 | 782 | 804 | 274,600 | 804 |
| 2022-06-20 | 789 | 790 | 761 | 763 | 212,600 | 763 |
| 2022-06-17 | 791 | 794 | 784 | 787 | 241,800 | 787 |
| 2022-06-16 | 821 | 824 | 804 | 806 | 224,900 | 806 |
| 2022-06-15 | 825 | 829 | 807 | 808 | 261,400 | 808 |
| 2022-06-14 | 804 | 819 | 804 | 817 | 170,200 | 817 |
| 2022-06-13 | 817 | 823 | 810 | 818 | 281,000 | 818 |
| 2022-06-10 | 843 | 846 | 832 | 832 | 256,100 | 832 |
| 2022-06-09 | 854 | 859 | 846 | 850 | 241,900 | 850 |
| 2022-06-08 | 863 | 866 | 852 | 855 | 348,800 | 855 |
| 2022-06-07 | 837 | 869 | 835 | 864 | 636,800 | 864 |
| 2022-06-06 | 825 | 835 | 815 | 835 | 299,300 | 835 |
| 2022-06-03 | 847 | 847 | 824 | 826 | 452,400 | 826 |
| 2022-06-02 | 831 | 846 | 826 | 845 | 676,100 | 845 |
| 2022-06-01 | 781 | 829 | 781 | 829 | 753,200 | 829 |
| 2022-05-31 | 766 | 790 | 765 | 786 | 2,135,600 | 786 |
| 2022-05-30 | 759 | 764 | 753 | 763 | 762,700 | 763 |
| 2022-05-27 | 760 | 764 | 749 | 753 | 308,300 | 753 |
| 2022-05-26 | 755 | 758 | 741 | 745 | 594,800 | 745 |
| 2022-05-25 | 750 | 761 | 748 | 757 | 404,200 | 757 |
| 2022-05-24 | 750 | 760 | 747 | 753 | 309,800 | 753 |
| 2022-05-23 | 745 | 749 | 737 | 745 | 271,700 | 745 |
| 2022-05-20 | 745 | 745 | 734 | 740 | 305,600 | 740 |
| 2022-05-19 | 718 | 744 | 718 | 742 | 357,000 | 742 |
| 2022-05-18 | 744 | 749 | 737 | 739 | 321,100 | 739 |
| 2022-05-17 | 728 | 742 | 726 | 741 | 335,600 | 741 |
| 2022-05-16 | 727 | 734 | 718 | 721 | 492,900 | 721 |
| 2022-05-13 | 723 | 732 | 716 | 718 | 495,000 | 718 |
| 2022-05-12 | 745 | 745 | 715 | 735 | 554,400 | 735 |
| 2022-05-11 | 735 | 740 | 728 | 739 | 474,100 | 739 |
| 2022-05-10 | 735 | 739 | 726 | 736 | 346,400 | 736 |
| 2022-05-09 | 737 | 745 | 729 | 740 | 425,800 | 740 |
| 2022-05-06 | 738 | 742 | 728 | 738 | 399,300 | 738 |
| 2022-05-02 | 727 | 744 | 727 | 740 | 449,200 | 740 |
| 2022-04-28 | 713 | 732 | 710 | 730 | 367,900 | 730 |
| 2022-04-27 | 691 | 712 | 690 | 708 | 423,000 | 708 |
| 2022-04-26 | 703 | 705 | 693 | 702 | 328,000 | 702 |
| 2022-04-25 | 706 | 707 | 695 | 700 | 471,100 | 700 |
| 2022-04-22 | 719 | 720 | 710 | 716 | 341,600 | 716 |
| 2022-04-21 | 727 | 734 | 723 | 728 | 266,800 | 728 |
| 2022-04-20 | 733 | 733 | 718 | 726 | 307,500 | 726 |
| 2022-04-19 | 714 | 719 | 713 | 719 | 236,400 | 719 |
| 2022-04-18 | 714 | 715 | 704 | 709 | 253,400 | 709 |
| 2022-04-15 | 711 | 722 | 708 | 722 | 317,900 | 722 |
| 2022-04-14 | 721 | 725 | 716 | 721 | 260,700 | 721 |
| 2022-04-13 | 713 | 719 | 708 | 719 | 435,500 | 719 |
| 2022-04-12 | 725 | 727 | 710 | 711 | 323,000 | 711 |
| 2022-04-11 | 735 | 739 | 721 | 723 | 328,300 | 723 |
| 2022-04-08 | 752 | 752 | 732 | 734 | 405,800 | 734 |
| 2022-04-07 | 755 | 755 | 741 | 742 | 247,500 | 742 |
| 2022-04-06 | 776 | 776 | 765 | 765 | 248,300 | 765 |
| 2022-04-05 | 794 | 797 | 776 | 776 | 226,900 | 776 |
| 2022-04-04 | 783 | 794 | 775 | 792 | 313,700 | 792 |
| 2022-04-01 | 774 | 784 | 765 | 784 | 298,800 | 784 |
| 2022-03-31 | 785 | 789 | 780 | 785 | 337,200 | 785 |
| 2022-03-30 | 782 | 787 | 778 | 786 | 334,700 | 786 |
| 2022-03-29 | 773 | 780 | 767 | 779 | 271,900 | 779 |
| 2022-03-28 | 785 | 785 | 772 | 772 | 174,400 | 772 |
| 2022-03-25 | 796 | 802 | 783 | 786 | 418,100 | 786 |
| 2022-03-24 | 779 | 782 | 769 | 781 | 216,900 | 781 |
| 2022-03-23 | 783 | 787 | 774 | 787 | 287,800 | 787 |
| 2022-03-22 | 780 | 783 | 772 | 780 | 322,700 | 780 |
| 2022-03-18 | 770 | 777 | 763 | 773 | 372,200 | 773 |
| 2022-03-17 | 778 | 781 | 769 | 777 | 510,800 | 777 |
| 2022-03-16 | 770 | 770 | 751 | 753 | 359,700 | 753 |
| 2022-03-15 | 755 | 769 | 751 | 759 | 404,100 | 759 |
| 2022-03-14 | 747 | 753 | 741 | 747 | 303,100 | 747 |
| 2022-03-11 | 744 | 752 | 731 | 741 | 366,300 | 741 |
| 2022-03-10 | 742 | 755 | 734 | 752 | 614,400 | 752 |
| 2022-03-09 | 711 | 715 | 702 | 704 | 558,500 | 704 |
| 2022-03-08 | 708 | 724 | 705 | 711 | 439,400 | 711 |
| 2022-03-07 | 737 | 737 | 713 | 720 | 829,200 | 720 |
| 2022-03-04 | 766 | 770 | 748 | 748 | 416,100 | 748 |
| 2022-03-03 | 766 | 772 | 760 | 769 | 271,100 | 769 |
| 2022-03-02 | 760 | 767 | 751 | 751 | 298,100 | 751 |
| 2022-03-01 | 777 | 781 | 767 | 768 | 353,300 | 768 |
| 2022-02-28 | 760 | 775 | 752 | 775 | 446,300 | 775 |
| 2022-02-25 | 754 | 761 | 743 | 757 | 351,100 | 757 |
| 2022-02-24 | 758 | 760 | 735 | 745 | 382,400 | 745 |
| 2022-02-22 | 759 | 762 | 751 | 760 | 313,600 | 760 |
| 2022-02-21 | 766 | 771 | 763 | 767 | 301,400 | 767 |
| 2022-02-18 | 774 | 778 | 763 | 774 | 302,500 | 774 |
| 2022-02-17 | 773 | 784 | 767 | 781 | 394,100 | 781 |
| 2022-02-16 | 787 | 788 | 772 | 778 | 391,500 | 778 |
| 2022-02-15 | 789 | 794 | 767 | 775 | 667,900 | 775 |
| 2022-02-14 | 793 | 794 | 778 | 784 | 356,100 | 784 |
| 2022-02-10 | 808 | 810 | 800 | 808 | 243,800 | 808 |
| 2022-02-09 | 792 | 799 | 788 | 796 | 202,400 | 796 |
| 2022-02-08 | 796 | 801 | 787 | 790 | 196,400 | 790 |
| 2022-02-07 | 797 | 801 | 786 | 795 | 225,700 | 795 |
| 2022-02-04 | 790 | 806 | 789 | 806 | 238,500 | 806 |
| 2022-02-03 | 800 | 800 | 791 | 792 | 173,800 | 792 |
| 2022-02-02 | 785 | 798 | 782 | 795 | 245,300 | 795 |
| 2022-02-01 | 803 | 807 | 780 | 781 | 299,500 | 781 |
| 2022-01-31 | 789 | 803 | 780 | 794 | 207,600 | 794 |
| 2022-01-28 | 780 | 796 | 774 | 795 | 298,800 | 795 |
| 2022-01-27 | 798 | 802 | 765 | 769 | 443,600 | 769 |
| 2022-01-26 | 795 | 802 | 781 | 788 | 320,500 | 788 |
| 2022-01-25 | 817 | 817 | 789 | 796 | 358,700 | 796 |
| 2022-01-24 | 795 | 818 | 793 | 818 | 232,000 | 818 |
| 2022-01-21 | 801 | 803 | 783 | 798 | 322,700 | 798 |
| 2022-01-20 | 803 | 821 | 801 | 810 | 292,300 | 810 |
| 2022-01-19 | 816 | 830 | 806 | 808 | 431,800 | 808 |
| 2022-01-18 | 834 | 835 | 813 | 817 | 172,800 | 817 |
| 2022-01-17 | 836 | 844 | 825 | 827 | 187,800 | 827 |
| 2022-01-14 | 835 | 840 | 820 | 824 | 294,800 | 824 |
| 2022-01-13 | 835 | 846 | 834 | 841 | 323,400 | 841 |
| 2022-01-12 | 815 | 835 | 815 | 834 | 347,000 | 834 |
| 2022-01-11 | 808 | 810 | 802 | 806 | 232,900 | 806 |
| 2022-01-07 | 826 | 834 | 808 | 811 | 444,000 | 811 |
| 2022-01-06 | 813 | 820 | 805 | 811 | 475,300 | 811 |
| 2022-01-05 | 812 | 827 | 811 | 827 | 415,200 | 827 |
| 2022-01-04 | 818 | 821 | 810 | 820 | 396,000 | 820 |
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
