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
2022-12-08734748729748314,500748
2022-12-07735739730733305,000733
2022-12-06740747739744230,800744
2022-12-05746748739744299,400744
2022-12-02759759745746377,100746
2022-12-01765768760761185,200761
2022-11-30767771761763224,600763
2022-11-29772772761768204,000768
2022-11-28780782774774142,200774
2022-11-25787788775775173,500775
2022-11-24775786774781234,800781
2022-11-22770772766769242,300769
2022-11-21767772766772148,100772
2022-11-18760766760761173,800761
2022-11-17755763752759189,200759
2022-11-16763763755756145,700756
2022-11-15768769756760280,200760
2022-11-14784793768768388,100768
2022-11-11788790777787247,800787
2022-11-10776781773778141,800778
2022-11-0977778477778494,900784
2022-11-0877877877377791,300777
2022-11-07769777763769129,700769
2022-11-04762766756759136,600759
2022-11-02769773767769110,700769
2022-11-0177377776777282,200772
2022-10-31767773762773122,200773
2022-10-28760766754757348,300757
2022-10-27769769758764121,900764
2022-10-26772773767769101,300769
2022-10-25769773763763129,100763
2022-10-24769775762762157,600762
2022-10-21771779763765199,800765
2022-10-20770777769773105,000773
2022-10-19772778771777127,100777
2022-10-18768774766773129,800773
2022-10-17760765757765118,800765
2022-10-14762769755763176,700763
2022-10-13745753743751130,200751
2022-10-12749754745749162,000749
2022-10-11759761748753216,000753
2022-10-07759775759771145,900771
2022-10-06775778770770160,300770
2022-10-05780780766767158,300767
2022-10-04770775764768158,300768
2022-10-03749758741752197,800752
2022-09-30768769752758127,100758
2022-09-29763771758768156,900768
2022-09-28755756742756194,800756
2022-09-27751764751754131,300754
2022-09-26761767749750376,500750
2022-09-22773778770776125,800776
2022-09-21779785774785150,500785
2022-09-20790799781781335,000781
2022-09-16789791777777282,200777
2022-09-15802802791793200,900793
2022-09-14808808798800179,800800
2022-09-13813817812817100,700817
2022-09-12819821813813138,100813
2022-09-09811817808816208,800816
2022-09-08804812804811205,200811
2022-09-07799804792803168,900803
2022-09-06796804791800173,200800
2022-09-05796798790791233,500791
2022-09-02811813800802232,700802
2022-09-01807815806811248,300811
2022-08-31810823808810179,300810
2022-08-30812818810818190,700818
2022-08-29802807798804309,500804
2022-08-26828829818819166,900819
2022-08-25820827814823184,400823
2022-08-24813819813814147,100814
2022-08-23808817803813208,800813
2022-08-22812815805813171,500813
2022-08-19820822815815143,200815
2022-08-18816817808816179,600816
2022-08-17821828819820265,300820
2022-08-16828828817820176,600820
2022-08-15829831822827198,400827
2022-08-12813834813827418,500827
2022-08-10810821786808787,900808
2022-08-09842847832840369,800840
2022-08-08832840831840162,000840
2022-08-05819835819828143,200828
2022-08-04829829819822117,500822
2022-08-03825827817826103,200826
2022-08-02834834818823217,100823
2022-08-01835840829839165,300839
2022-07-29840840822829237,100829
2022-07-28840840830832667,200832
2022-07-27823831815828193,400828
2022-07-26828833822831155,800831
2022-07-25835836821827201,500827
2022-07-22831837826837225,000837
2022-07-21817830815829258,400829
2022-07-20823823808814195,000814
2022-07-19800805796805159,300805
2022-07-15812812794794190,500794
2022-07-14791809791808142,100808
2022-07-13805808794797142,800797
2022-07-12818818796798173,700798
2022-07-11821825816821188,500821
2022-07-08804819804807300,200807
2022-07-07802804789799156,300799
2022-07-06811816793796201,800796
2022-07-05823827817822157,900822
2022-07-04808814802812176,400812
2022-07-01815822798803270,100803
2022-06-30819819809814248,300814
2022-06-29816824807824352,500824
2022-06-28820837819832407,100832
2022-06-27817817805808162,400808
2022-06-24795795784795130,300795
2022-06-23799809792795189,500795
2022-06-22815819795795176,800795
2022-06-21783810782804274,600804
2022-06-20789790761763212,600763
2022-06-17791794784787241,800787
2022-06-16821824804806224,900806
2022-06-15825829807808261,400808
2022-06-14804819804817170,200817
2022-06-13817823810818281,000818
2022-06-10843846832832256,100832
2022-06-09854859846850241,900850
2022-06-08863866852855348,800855
2022-06-07837869835864636,800864
2022-06-06825835815835299,300835
2022-06-03847847824826452,400826
2022-06-02831846826845676,100845
2022-06-01781829781829753,200829
2022-05-317667907657862,135,600786
2022-05-30759764753763762,700763
2022-05-27760764749753308,300753
2022-05-26755758741745594,800745
2022-05-25750761748757404,200757
2022-05-24750760747753309,800753
2022-05-23745749737745271,700745
2022-05-20745745734740305,600740
2022-05-19718744718742357,000742
2022-05-18744749737739321,100739
2022-05-17728742726741335,600741
2022-05-16727734718721492,900721
2022-05-13723732716718495,000718
2022-05-12745745715735554,400735
2022-05-11735740728739474,100739
2022-05-10735739726736346,400736
2022-05-09737745729740425,800740
2022-05-06738742728738399,300738
2022-05-02727744727740449,200740
2022-04-28713732710730367,900730
2022-04-27691712690708423,000708
2022-04-26703705693702328,000702
2022-04-25706707695700471,100700
2022-04-22719720710716341,600716
2022-04-21727734723728266,800728
2022-04-20733733718726307,500726
2022-04-19714719713719236,400719
2022-04-18714715704709253,400709
2022-04-15711722708722317,900722
2022-04-14721725716721260,700721
2022-04-13713719708719435,500719
2022-04-12725727710711323,000711
2022-04-11735739721723328,300723
2022-04-08752752732734405,800734
2022-04-07755755741742247,500742
2022-04-06776776765765248,300765
2022-04-05794797776776226,900776
2022-04-04783794775792313,700792
2022-04-01774784765784298,800784
2022-03-31785789780785337,200785
2022-03-30782787778786334,700786
2022-03-29773780767779271,900779
2022-03-28785785772772174,400772
2022-03-25796802783786418,100786
2022-03-24779782769781216,900781
2022-03-23783787774787287,800787
2022-03-22780783772780322,700780
2022-03-18770777763773372,200773
2022-03-17778781769777510,800777
2022-03-16770770751753359,700753
2022-03-15755769751759404,100759
2022-03-14747753741747303,100747
2022-03-11744752731741366,300741
2022-03-10742755734752614,400752
2022-03-09711715702704558,500704
2022-03-08708724705711439,400711
2022-03-07737737713720829,200720
2022-03-04766770748748416,100748
2022-03-03766772760769271,100769
2022-03-02760767751751298,100751
2022-03-01777781767768353,300768
2022-02-28760775752775446,300775
2022-02-25754761743757351,100757
2022-02-24758760735745382,400745
2022-02-22759762751760313,600760
2022-02-21766771763767301,400767
2022-02-18774778763774302,500774
2022-02-17773784767781394,100781
2022-02-16787788772778391,500778
2022-02-15789794767775667,900775
2022-02-14793794778784356,100784
2022-02-10808810800808243,800808
2022-02-09792799788796202,400796
2022-02-08796801787790196,400790
2022-02-07797801786795225,700795
2022-02-04790806789806238,500806
2022-02-03800800791792173,800792
2022-02-02785798782795245,300795
2022-02-01803807780781299,500781
2022-01-31789803780794207,600794
2022-01-28780796774795298,800795
2022-01-27798802765769443,600769
2022-01-26795802781788320,500788
2022-01-25817817789796358,700796
2022-01-24795818793818232,000818
2022-01-21801803783798322,700798
2022-01-20803821801810292,300810
2022-01-19816830806808431,800808
2022-01-18834835813817172,800817
2022-01-17836844825827187,800827
2022-01-14835840820824294,800824
2022-01-13835846834841323,400841
2022-01-12815835815834347,000834
2022-01-11808810802806232,900806
2022-01-07826834808811444,000811
2022-01-06813820805811475,300811
2022-01-05812827811827415,200827
2022-01-04818821810820396,000820

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