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
2021-10-18867869857868297,400868
2021-10-15843862842862352,300862
2021-10-14841844826831282,100831
2021-10-13840844831836320,700836
2021-10-12857860842844374,300844
2021-10-11851861846854388,000854
2021-10-08857862847851310,600851
2021-10-07860865833833357,100833
2021-10-06853870837845319,200845
2021-10-05867869837849409,600849
2021-10-04901901869874459,100874
2021-10-01901901880892493,300892
2021-09-30913919907915231,000915
2021-09-29912918906915265,300915
2021-09-28930935916926299,200926
2021-09-27944949928928179,700928
2021-09-24935948931943338,900943
2021-09-22939939920920280,900920
2021-09-21938947931943239,400943
2021-09-17961969949965532,900965
2021-09-16975975946958447,200958
2021-09-15978988970975506,300975
2021-09-14959993959993826,800993
2021-09-13940954938954284,700954
2021-09-10930944927943386,200943
2021-09-09933941932935271,300935
2021-09-08929942927941342,900941
2021-09-07937943923927432,500927
2021-09-06940944927936431,100936
2021-09-03899925898923468,800923
2021-09-02910921898899423,700899
2021-09-01893903881903567,300903
2021-08-31898914896896575,700896
2021-08-30900909892893461,200893
2021-08-27902904886893490,300893
2021-08-26925928900902508,500902
2021-08-25936943914919388,400919
2021-08-24923936922926502,700926
2021-08-23921934915927588,500927
2021-08-20930937898898530,600898
2021-08-19967968943943351,500943
2021-08-18975981952973425,900973
2021-08-171,0021,008981981382,000981
2021-08-161,0151,017990992375,200992
2021-08-131,0471,0471,0201,024225,5001,024
2021-08-121,0601,0661,0471,053296,3001,053
2021-08-111,0721,0921,0601,066433,5001,066
2021-08-101,0981,1021,0381,069811,6001,069
2021-08-061,0471,0681,0441,068331,1001,068
2021-08-051,0271,0481,0271,046242,7001,046
2021-08-041,0481,0521,0321,035275,2001,035
2021-08-031,0541,0551,0371,051330,5001,051
2021-08-021,0381,0511,0191,051236,7001,051
2021-07-301,0401,0431,0181,018221,0001,018
2021-07-291,0311,0411,0171,038538,5001,038
2021-07-281,0351,0351,0171,021213,6001,021
2021-07-271,0521,0531,0361,039286,2001,039
2021-07-261,0421,0431,0241,030303,0001,030
2021-07-211,0231,0301,0091,013157,2001,013
2021-07-201,0121,0221,0041,010273,5001,010
2021-07-191,0301,0321,0091,015220,8001,015
2021-07-161,0331,0481,0311,040149,6001,040
2021-07-151,0561,0561,0321,037154,9001,037
2021-07-141,0591,0721,0551,061200,5001,061
2021-07-131,0471,0611,0441,059195,0001,059
2021-07-121,0271,0341,0211,032216,1001,032
2021-07-099841,0049811,003352,2001,003
2021-07-089911,004988994318,100994
2021-07-071,0081,017996997291,800997
2021-07-061,0211,0361,0191,023144,8001,023
2021-07-051,0331,0331,0171,017156,1001,017
2021-07-021,0141,0311,0091,031165,0001,031
2021-07-011,0211,0251,0081,008178,4001,008
2021-06-301,0181,0241,0091,021253,6001,021
2021-06-291,0331,0331,0081,012328,4001,012
2021-06-281,0481,0551,0381,048346,3001,048
2021-06-251,0691,0711,0461,048256,0001,048
2021-06-241,0651,0681,0491,054212,6001,054
2021-06-231,0851,0891,0651,065191,5001,065
2021-06-221,0901,0931,0801,087175,1001,087
2021-06-211,0791,0861,0621,066261,8001,066
2021-06-181,1251,1261,1021,104192,2001,104
2021-06-171,1091,1241,1001,121269,8001,121
2021-06-161,1061,1261,1031,126229,9001,126
2021-06-151,1241,1251,1111,117172,0001,117
2021-06-141,1141,1301,1091,123247,7001,123
2021-06-111,1151,1151,0901,103262,3001,103
2021-06-101,1031,1171,0891,112287,8001,112
2021-06-091,1291,1371,1111,111225,6001,111
2021-06-081,1491,1531,1301,135337,7001,135
2021-06-071,1661,1691,1441,159240,9001,159
2021-06-041,1491,1751,1391,162382,3001,162
2021-06-031,1261,1621,1211,159246,2001,159
2021-06-021,1451,1581,1241,133526,3001,133
2021-06-011,1341,1481,1211,142341,1001,142
2021-05-311,1321,1351,1131,123332,2001,123
2021-05-281,1091,1171,0851,1081,072,5001,108
2021-05-271,1011,1121,0921,092476,5001,092
2021-05-261,0731,1071,0701,105361,9001,105
2021-05-251,0871,0891,0631,063289,1001,063
2021-05-241,0751,0981,0731,085483,1001,085
2021-05-211,0611,0711,0551,059303,5001,059
2021-05-201,0441,0631,0261,059384,0001,059
2021-05-191,0691,0731,0381,045335,8001,045
2021-05-181,0741,0891,0691,085335,4001,085
2021-05-171,0681,0681,0391,055387,6001,055
2021-05-141,0571,0621,0331,038264,5001,038
2021-05-131,0401,0621,0331,035446,5001,035
2021-05-121,0471,0791,0291,048530,2001,048
2021-05-111,0831,1041,0641,067586,9001,067
2021-05-101,0751,0901,0701,078533,1001,078
2021-05-071,0311,0491,0311,045291,7001,045
2021-05-069991,0299961,025448,3001,025
2021-04-30974999974990439,500990
2021-04-28968973964971285,900971
2021-04-27966977963968373,900968
2021-04-269991,008981981262,900981
2021-04-231,0101,0201,0021,005228,3001,005
2021-04-221,0241,0311,0161,025215,8001,025
2021-04-211,0111,0191,0041,016301,8001,016
2021-04-201,0411,0421,0271,030312,4001,030
2021-04-191,0481,0551,0401,043169,6001,043
2021-04-161,0581,0701,0381,048179,1001,048
2021-04-151,0701,0751,0521,052199,4001,052
2021-04-141,0701,0711,0571,063238,5001,063
2021-04-131,0611,0771,0591,069298,4001,069
2021-04-121,0451,0671,0391,054298,9001,054
2021-04-091,0521,0591,0371,037340,9001,037
2021-04-081,0561,0651,0401,053343,2001,053
2021-04-071,0621,0791,0561,068350,2001,068
2021-04-061,0811,0831,0531,054268,3001,054
2021-04-051,0791,0871,0691,078353,6001,078
2021-04-021,0691,0791,0541,069526,4001,069
2021-04-011,0371,0631,0371,060416,4001,060
2021-03-311,0371,0391,0281,029405,7001,029
2021-03-301,0501,0541,0291,047452,4001,047
2021-03-291,0741,0741,0381,053553,8001,053
2021-03-261,0651,0821,0601,061303,1001,061
2021-03-251,0761,0851,0621,063666,4001,063
2021-03-241,0521,0731,0421,067527,3001,067
2021-03-231,0831,0831,0461,046440,9001,046
2021-03-221,0661,0951,0601,081842,2001,081
2021-03-191,0571,0701,0451,063570,3001,063
2021-03-181,0651,0851,0561,056402,6001,056
2021-03-171,0461,0591,0381,055275,2001,055
2021-03-161,0601,0651,0471,054451,6001,054
2021-03-151,0521,0621,0421,050409,3001,050
2021-03-121,0361,0511,0321,047381,3001,047
2021-03-111,0331,0601,0321,041575,6001,041
2021-03-101,0401,0401,0151,030309,4001,030
2021-03-091,0301,0541,0221,035520,9001,035
2021-03-081,0151,0351,0091,017479,1001,017
2021-03-059841,0139761,005394,1001,005
2021-03-04987992960981376,700981
2021-03-039971,016992998273,200998
2021-03-021,0051,012990997310,500997
2021-03-019741,004965995543,300995
2021-02-26971980953969463,400969
2021-02-251,0001,000983992253,500992
2021-02-249911,000964990325,900990
2021-02-229991,013991991362,800991
2021-02-19982992966990333,500990
2021-02-189901,012983997424,800997
2021-02-179991,0119861,006302,8001,006
2021-02-161,0201,0249941,010396,7001,010
2021-02-151,0331,0661,0201,020900,4001,020
2021-02-12985993969988317,600988
2021-02-10979994979990273,800990
2021-02-09990992970987331,400987
2021-02-08977991972985317,400985
2021-02-05997997960978357,900978
2021-02-04991992968982407,800982
2021-02-031,0231,035991996512,400996
2021-02-029801,013967999682,800999
2021-02-01949980949956618,500956
2021-01-29945955928934315,100934
2021-01-28912952912943250,300943
2021-01-27933954929940211,100940
2021-01-26922947920932256,800932
2021-01-2592092291092279,600922
2021-01-22910924904914104,800914
2021-01-21915927914916221,200916
2021-01-20897909893905221,800905
2021-01-19907913894897136,600897
2021-01-18892913892902179,900902
2021-01-15909918888894221,100894
2021-01-14914921900909177,800909
2021-01-13907918902911107,800911
2021-01-12903915896911157,900911
2021-01-08900924900911223,500911
2021-01-07900911894895184,000895
2021-01-06881886873880107,100880
2021-01-0587688487088170,400881
2021-01-04877881853880152,800880

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