6143 (株)ソディック の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,4002,4802,3502,48052,0002,480
1989-12-282,3602,4002,3102,40065,0002,400
1989-12-272,3702,3702,3002,36032,0002,360
1989-12-262,3002,3502,2502,35033,0002,350
1989-12-252,2202,3002,2202,30036,0002,300
1989-12-222,2802,2802,2602,26010,0002,260
1989-12-212,3002,3002,2802,28013,0002,280
1989-12-202,3002,3502,2802,28034,0002,280
1989-12-192,2902,3002,2902,30021,0002,300
1989-12-182,3102,3402,2702,28079,0002,280
1989-12-152,3502,3502,2602,26027,0002,260
1989-12-142,3402,4002,3002,340115,0002,340
1989-12-132,3202,4002,3202,350169,0002,350
1989-12-122,3102,3202,3002,32038,0002,320
1989-12-112,3002,3402,3002,32039,0002,320
1989-12-082,3002,3202,2902,30098,0002,300
1989-12-072,2702,2902,2702,29016,0002,290
1989-12-062,2302,2702,2302,27026,0002,270
1989-12-052,2402,2502,2202,23043,0002,230
1989-12-042,2102,2402,2102,220102,0002,220
1989-12-012,2102,2102,2002,20027,0002,200
1989-11-302,2202,2202,1602,21033,0002,210
1989-11-292,2302,2402,2102,21088,0002,210
1989-11-282,2302,2402,2302,23066,0002,230
1989-11-272,2402,2402,2302,23045,0002,230
1989-11-242,2302,2302,2302,23024,0002,230
1989-11-222,2702,2702,2302,230133,0002,230
1989-11-212,2402,2702,2402,26021,0002,260
1989-11-202,2602,2602,2402,24018,0002,240
1989-11-172,2702,2702,2602,26052,0002,260
1989-11-162,3002,3002,2502,27062,0002,270
1989-11-152,3002,3102,2702,30069,0002,300
1989-11-142,3002,3002,2502,30055,0002,300
1989-11-132,2602,3102,2602,31060,0002,310
1989-11-102,2202,2502,2202,24057,0002,240
1989-11-092,2502,2502,2202,22042,0002,220
1989-11-082,2302,2502,2302,25063,0002,250
1989-11-072,2302,2302,2102,23024,0002,230
1989-11-062,2002,2302,1902,23020,0002,230
1989-11-022,1902,2502,1802,25027,0002,250
1989-11-012,0702,1302,0702,13042,0002,130
1989-10-312,0602,0602,0102,05092,0002,050
1989-10-302,0902,1002,0602,06058,0002,060
1989-10-272,1502,1702,1102,11038,0002,110
1989-10-262,2102,2102,1502,19092,0002,190
1989-10-252,2602,2602,2002,20021,0002,200
1989-10-242,3302,3302,3002,30023,0002,300
1989-10-232,3202,3402,3202,33010,0002,330
1989-10-202,2902,3202,2802,32063,0002,320
1989-10-192,3102,3102,2802,290116,0002,290
1989-10-182,3502,3502,3002,30031,0002,300
1989-10-172,3002,4002,3002,380130,0002,380
1989-10-162,3402,3802,3402,340117,0002,340
1989-10-132,4402,5002,4402,460185,0002,460
1989-10-122,4902,5202,4302,520244,0002,520
1989-10-112,5902,5902,5002,510391,0002,510
1989-10-092,5002,6002,5002,5801,014,0002,580
1989-10-062,2502,4002,2502,400762,0002,400
1989-10-052,1702,2402,1002,200118,0002,200
1989-10-042,2202,2302,1702,20068,0002,200
1989-10-032,1802,2402,1802,22051,0002,220
1989-10-022,2502,2502,1002,100112,0002,100
1989-09-292,2402,2402,2002,23056,0002,230
1989-09-282,2402,2402,2202,240114,0002,240
1989-09-272,2002,2502,2002,220184,0002,220
1989-09-262,1602,1802,1402,18083,0002,180
1989-09-252,1602,1802,1602,16083,0002,160
1989-09-222,1202,1502,1002,140189,0002,140
1989-09-212,1002,1102,0502,11084,0002,110
1989-09-202,1102,1102,1002,10064,0002,100
1989-09-192,1002,1002,0302,10054,0002,100
1989-09-182,1102,1302,0902,09084,0002,090
1989-09-142,1402,1402,1102,11028,0002,110
1989-09-132,1302,1402,1202,14065,0002,140
1989-09-122,1002,1302,0902,09022,0002,090
1989-09-112,0902,1102,0902,10028,0002,100
1989-09-082,1302,1502,0802,08046,0002,080
1989-09-072,1202,1402,1002,13022,0002,130
1989-09-062,1402,1402,1002,11028,0002,110
1989-09-052,1102,1102,1002,10023,0002,100
1989-09-042,1102,1502,1102,15057,0002,150
1989-09-012,1302,1502,1202,15054,0002,150
1989-08-312,1002,1702,1002,140101,0002,140
1989-08-302,0602,1302,0602,09033,0002,090
1989-08-292,1102,1102,1002,10046,0002,100
1989-08-282,1202,1202,1002,12036,0002,120
1989-08-252,1202,1402,1102,11026,0002,110
1989-08-242,1302,1702,1002,10027,0002,100
1989-08-232,2002,2202,1602,170114,0002,170
1989-08-222,1802,2202,1702,200404,0002,200
1989-08-212,0702,1702,0702,150234,0002,150
1989-08-182,0102,0802,0002,070100,0002,070
1989-08-172,0402,0402,0202,02035,0002,020
1989-08-161,9902,0501,9802,03065,0002,030
1989-08-152,0002,0001,9902,00032,0002,000
1989-08-141,9902,0001,9802,00033,0002,000
1989-08-111,9902,0001,9601,98048,0001,980
1989-08-101,9901,9901,9801,99059,0001,990
1989-08-091,9902,0001,9901,99065,0001,990
1989-08-081,9301,9901,9301,99030,0001,990
1989-08-071,9501,9801,9301,98021,0001,980
1989-08-041,9701,9701,9501,97013,0001,970
1989-08-031,9501,9701,9501,97024,0001,970
1989-08-021,9801,9801,9701,97016,0001,970
1989-08-011,9801,9901,9501,97051,0001,970
1989-07-311,9501,9801,9501,97030,0001,970
1989-07-281,9201,9501,9201,95021,0001,950
1989-07-271,9101,9201,9101,91020,0001,910
1989-07-261,9001,9101,9001,90037,0001,900
1989-07-251,8701,9001,8701,90038,0001,900
1989-07-241,9101,9101,8901,9006,0001,900
1989-07-211,9101,9101,8901,89040,0001,890
1989-07-201,8801,9201,8801,92018,0001,920
1989-07-191,8701,9001,8701,87013,0001,870
1989-07-181,9401,9401,9001,9007,0001,900
1989-07-171,9601,9601,9501,95019,0001,950
1989-07-141,9501,9701,9501,95025,0001,950
1989-07-131,9501,9601,9501,96011,0001,960
1989-07-122,0002,0001,9501,95019,0001,950
1989-07-112,0102,0101,9901,99050,0001,990
1989-07-102,0102,0102,0002,01035,0002,010
1989-07-072,0202,0302,0102,01036,0002,010
1989-07-062,0102,0302,0102,03039,0002,030
1989-07-052,0502,0702,0102,010105,0002,010
1989-07-042,0302,0802,0202,050102,0002,050
1989-07-031,9502,0401,9502,01040,0002,010
1989-06-302,0102,1002,0102,010283,0002,010
1989-06-291,9001,9901,8501,990190,0001,990
1989-06-281,8501,8701,8501,85065,0001,850
1989-06-271,8701,8701,8701,87014,0001,870
1989-06-261,9101,9101,8701,87027,0001,870
1989-06-231,9001,9301,9001,90063,0001,900
1989-06-221,8901,9101,8801,89051,0001,890
1989-06-211,8701,8701,8501,87026,0001,870
1989-06-201,8501,9001,8501,87028,0001,870
1989-06-191,7701,8301,7701,8206,0001,820
1989-06-161,7501,7501,7501,7501,0001,750
1989-06-151,7801,7901,7301,73031,0001,730
1989-06-141,8301,8301,7801,78014,0001,780
1989-06-121,7901,8401,7801,84011,0001,840
1989-06-091,8301,8401,7901,79017,0001,790
1989-06-081,8301,8901,8301,84020,0001,840
1989-06-071,8801,8801,8801,8801,0001,880
1989-06-061,8601,9001,8501,9009,0001,900
1989-06-051,9001,9001,8801,89020,0001,890
1989-06-021,9301,9301,8801,88067,0001,880
1989-06-011,9001,9301,9001,900124,0001,900
1989-05-311,7901,9101,7901,91049,0001,910
1989-05-301,7701,8001,7701,80019,0001,800
1989-05-291,7801,8001,7601,78056,0001,780
1989-05-261,7901,8001,7801,80013,0001,800
1989-05-251,8101,8201,7901,79010,0001,790
1989-05-241,8001,8001,7601,76024,0001,760
1989-05-231,8701,8701,8001,80046,0001,800
1989-05-221,9001,9001,8601,88062,0001,880
1989-05-191,8001,9001,8001,90088,0001,900
1989-05-181,7601,8001,7601,8009,0001,800
1989-05-171,7701,8001,7501,75060,0001,750
1989-05-161,7601,7601,7501,7609,0001,760
1989-05-151,7601,7601,7401,7508,0001,750
1989-05-121,8101,8201,7601,76015,0001,760
1989-05-111,8001,8401,8001,81031,0001,810
1989-05-101,8401,8401,7801,80021,0001,800
1989-05-091,8001,8301,7901,81050,0001,810
1989-05-081,7701,8201,7601,79041,0001,790
1989-05-021,7601,7701,7401,76054,0001,760
1989-05-011,7701,7801,7401,74019,0001,740
1989-04-281,7201,7801,6801,78041,0001,780
1989-04-271,7201,7401,7101,72020,0001,720
1989-04-261,7201,7301,7101,72031,0001,720
1989-04-251,7101,7201,7101,71012,0001,710
1989-04-241,7201,7301,7101,71013,0001,710
1989-04-211,7201,7201,7101,7207,0001,720
1989-04-201,7501,7501,7201,72020,0001,720
1989-04-191,7201,7901,7201,74015,0001,740
1989-04-181,7201,7301,6901,73049,0001,730
1989-04-171,7301,7301,7201,72014,0001,720
1989-04-141,7301,7501,7201,72022,0001,720
1989-04-131,7401,7501,7101,7109,0001,710
1989-04-121,7101,7201,7001,70015,0001,700
1989-04-111,6901,7001,6801,68015,0001,680
1989-04-101,7201,7201,6801,6908,0001,690
1989-04-071,7101,7301,7001,71014,0001,710
1989-04-061,7401,7401,7001,7003,0001,700
1989-04-051,7101,7101,7001,7105,0001,710
1989-04-041,7001,7001,7001,70014,0001,700
1989-04-031,6901,7501,6901,7009,0001,700
1989-03-311,7501,7701,7001,75019,0001,750
1989-03-301,7401,7701,7001,7707,0001,770
1989-03-291,7001,7301,7001,70011,0001,700
1989-03-281,6801,7101,6801,70015,0001,700
1989-03-271,6701,6801,6701,68012,0001,680
1989-03-241,7401,7401,7001,70046,0001,700
1989-03-231,7401,7401,7301,73010,0001,730
1989-03-221,7601,8001,7501,75011,0001,750
1989-03-201,7601,7701,7601,77015,0001,770
1989-03-171,7901,8101,7601,77016,0001,770
1989-03-161,7701,7901,7701,7903,0001,790
1989-03-151,7401,7701,7201,75035,0001,750
1989-03-141,7201,7201,7201,7207,0001,720
1989-03-131,7601,7601,7201,72022,0001,720
1989-03-101,7601,7901,7301,79022,0001,790
1989-03-091,8001,8001,7901,79013,0001,790
1989-03-071,8701,8701,8201,85035,0001,850
1989-03-061,8701,8701,8501,8507,0001,850
1989-03-031,8801,8801,8501,8806,0001,880
1989-03-021,8201,8801,8201,8804,0001,880
1989-03-011,8301,8301,8201,8207,0001,820
1989-02-281,8501,8501,8101,83017,0001,830
1989-02-231,8501,8801,8401,85011,0001,850
1989-02-221,8701,8801,8501,88010,0001,880
1989-02-211,8601,8901,8501,88025,0001,880
1989-02-201,8501,8501,8101,84017,0001,840
1989-02-171,8801,8901,8801,88012,0001,880
1989-02-161,9201,9201,9001,9109,0001,910
1989-02-151,9901,9901,9301,9303,0001,930
1989-02-141,9202,0001,9202,0006,0002,000
1989-02-131,9201,9201,9201,9203,0001,920
1989-02-101,9702,0001,9501,96010,0001,960
1989-02-092,0002,0001,9602,00014,0002,000
1989-02-081,9502,0101,9502,00040,0002,000
1989-02-071,9801,9801,9501,95018,0001,950
1989-02-062,0002,0602,0002,0007,0002,000
1989-02-032,0802,1002,0502,05016,0002,050
1989-02-022,0802,0802,0802,08010,0002,080
1989-02-012,1002,1002,0602,07050,0002,070
1989-01-312,1302,1502,1002,11037,0002,110
1989-01-302,1502,1702,1002,13088,0002,130
1989-01-282,0702,1502,0602,150137,0002,150
1989-01-271,9402,1001,9102,070150,0002,070
1989-01-261,8801,9501,8801,95017,0001,950
1989-01-251,8601,8701,8601,8704,0001,870
1989-01-241,8701,8701,8601,8607,0001,860
1989-01-231,8301,9001,8301,84028,0001,840
1989-01-201,8501,8501,8201,83032,0001,830
1989-01-191,8701,9001,8501,85075,0001,850
1989-01-181,9201,9201,8701,90092,0001,900
1989-01-171,8901,9101,8901,910106,0001,910
1989-01-131,9001,9001,8901,900223,0001,900
1989-01-121,8801,8801,7801,78014,0001,780
1989-01-111,9001,9001,8801,90034,0001,900
1989-01-101,9101,9101,9001,90052,0001,900
1989-01-091,9101,9501,9101,92042,0001,920
1989-01-061,9101,9401,9101,94014,0001,940
1989-01-051,9401,9401,9001,94020,0001,940
1989-01-041,9001,9601,9001,9607,0001,960

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