6143 (株)ソディック の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-305895895705709,000570
1992-12-295985985985981,000598
1992-12-2860060060060011,000600
1992-12-256106105996006,000600
1992-12-2461961961561913,000619
1992-12-2262062061562059,000620
1992-12-2162363962163055,000630
1992-12-18570613570613112,000613
1992-12-1756157556057554,000575
1992-12-1658058156056064,000560
1992-12-1557559057558535,000585
1992-12-1458558658058028,000580
1992-12-1158558658058097,000580
1992-12-1057558556758570,000585
1992-12-0957257556556725,000567
1992-12-085805805705709,000570
1992-12-0757057257057011,000570
1992-12-045705705705709,000570
1992-12-0357057057057015,000570
1992-12-0257257256557019,000570
1992-12-0157557557057542,000575
1992-11-30555561545545112,000545
1992-11-2754055054054554,000545
1992-11-2653655053654530,000545
1992-11-2552654052653143,000531
1992-11-2454955052052042,000520
1992-11-2056856856056351,000563
1992-11-1956557156256217,000562
1992-11-1854056054056010,000560
1992-11-175405405405402,000540
1992-11-165405405405407,000540
1992-11-135605605405406,000540
1992-11-1256056055055010,000550
1992-11-1158058055055026,000550
1992-11-105805805805809,000580
1992-11-0960160160060014,000600
1992-11-0660560560060023,000600
1992-11-056056106056104,000610
1992-11-046006016006007,000600
1992-11-026066066006005,000600
1992-10-3062763061763011,000630
1992-10-296266266266262,000626
1992-10-2862062662062511,000625
1992-10-276356356256252,000625
1992-10-2663563563063136,000631
1992-10-236506516316315,000631
1992-10-226406406406402,000640
1992-10-216306406306406,000640
1992-10-2065165164164115,000641
1992-10-1666066564164111,000641
1992-10-156716716606607,000660
1992-10-1465167065167024,000670
1992-10-1363565463065422,000654
1992-10-126276276276279,000627
1992-10-096296306276276,000627
1992-10-086506506306304,000630
1992-10-076516516306306,000630
1992-10-066496506496504,000650
1992-10-056856856656657,000665
1992-10-016956956856852,000685
1992-09-307107106956957,000695
1992-09-287307307307301,000730
1992-09-257317317117209,000720
1992-09-247407407307306,000730
1992-09-227317317307303,000730
1992-09-2176076073073016,000730
1992-09-187307407307403,000740
1992-09-177407407407403,000740
1992-09-1675075074175023,000750
1992-09-1475575575075528,000755
1992-09-1176076075575517,000755
1992-09-1075577075577053,000770
1992-09-0976076075075015,000750
1992-09-0877077577077059,000770
1992-09-0777578577577552,000775
1992-09-0478678678078131,000781
1992-09-0374574574074526,000745
1992-09-0275075075075026,000750
1992-09-0183084979079036,000790
1992-08-3180183080082938,000829
1992-08-2873079072078049,000780
1992-08-2770973070973045,000730
1992-08-2671072871071061,000710
1992-08-2572574071071060,000710
1992-08-205865865865865,000586
1992-08-1957058557058545,000585
1992-08-1858559057057044,000570
1992-08-1450852550752544,000525
1992-08-1351551550750712,000507
1992-08-12507510500505134,000505
1992-08-1151251250150716,000507
1992-08-1054754750050634,000506
1992-08-0755055054854821,000548
1992-08-0661161257557733,000577
1992-08-0564064061461415,000614
1992-08-0466066065065019,000650
1992-08-036816816716712,000671
1992-07-3169069068069022,000690
1992-07-3069070069069033,000690
1992-07-2874974973974012,000740
1992-07-2778578577577511,000775
1992-07-2479179178579011,000790
1992-07-208508508398399,000839
1992-07-1786486485086023,000860
1992-07-168908908708707,000870
1992-07-1490990989989917,000899
1992-07-1390190189090019,000900
1992-07-1092592590090116,000901
1992-07-099259259209203,000920
1992-07-089309309299293,000929
1992-07-0795695693093034,000930
1992-07-0695597095095016,000950
1992-07-0394595094094522,000945
1992-07-0294194593994513,000945
1992-07-0194094093094034,000940
1992-06-3096596594594525,000945
1992-06-299709719709704,000970
1992-06-2698198196597010,000970
1992-06-2598198197598028,000980
1992-06-241,0101,01098098011,000980
1992-06-231,0101,0101,0101,0105,0001,010
1992-06-221,0401,0401,0101,01010,0001,010
1992-06-191,0101,0101,0101,0107,0001,010
1992-06-181,0201,0301,0001,00011,0001,000
1992-06-171,0201,0301,0201,03024,0001,030
1992-06-161,0001,0109901,01024,0001,010
1992-06-151,0001,0009991,00023,0001,000
1992-06-121,0601,0601,0001,01042,0001,010
1992-06-111,0901,0901,0401,05029,0001,050
1992-06-101,0901,0901,0701,07010,0001,070
1992-06-091,1001,1101,1001,1006,0001,100
1992-06-081,1201,1201,1001,1004,0001,100
1992-06-051,1401,1401,1201,1206,0001,120
1992-06-041,1401,1401,1201,1202,0001,120
1992-06-031,1201,1401,1201,1208,0001,120
1992-06-021,1201,1401,1201,14035,0001,140
1992-05-291,2001,2001,2001,2001,0001,200
1992-05-281,2101,2101,2001,2003,0001,200
1992-05-271,1801,1801,1301,13016,0001,130
1992-05-261,1901,1901,1901,19013,0001,190
1992-05-251,1901,2101,1901,19010,0001,190
1992-05-221,2001,2001,1801,1806,0001,180
1992-05-211,2201,2201,2201,2208,0001,220
1992-05-201,2701,2701,2201,22012,0001,220
1992-05-191,2501,2501,2201,23024,0001,230
1992-05-181,2501,2601,2501,2508,0001,250
1992-05-151,2601,2701,2501,25049,0001,250
1992-05-141,2501,3001,2501,300150,0001,300
1992-05-131,1901,2201,1901,200105,0001,200
1992-05-121,1601,1701,1401,17030,0001,170
1992-05-111,1701,1701,1401,14023,0001,140
1992-05-081,1601,1701,1201,17024,0001,170
1992-05-071,1701,1801,1601,16079,0001,160
1992-05-061,1701,1901,1701,17023,0001,170
1992-05-011,1101,1501,1101,1503,0001,150
1992-04-301,1701,1701,1001,100101,0001,100
1992-04-281,1801,1901,1701,1909,0001,190
1992-04-271,1701,1901,1701,1909,0001,190
1992-04-241,1601,1801,1501,17049,0001,170
1992-04-231,1501,1501,1101,11010,0001,110
1992-04-221,1501,1501,1401,15045,0001,150
1992-04-211,1601,1601,1201,16029,0001,160
1992-04-201,2101,2101,1601,16036,0001,160
1992-04-171,2101,2201,1801,21093,0001,210
1992-04-161,1301,2201,1301,200178,0001,200
1992-04-151,1001,1501,1001,11066,0001,110
1992-04-141,0801,1101,0701,08018,0001,080
1992-04-131,0501,0901,0501,08019,0001,080
1992-04-109711,0409711,03022,0001,030
1992-04-099901,00098098028,000980
1992-04-081,0401,0401,0001,00040,0001,000
1992-04-071,0801,0801,0401,04035,0001,040
1992-04-061,0701,0701,0601,06030,0001,060
1992-04-031,0301,0501,0301,05042,0001,050
1992-04-021,0701,0701,0301,03044,0001,030
1992-04-011,1401,1401,0501,05037,0001,050
1992-03-311,1401,1601,1401,14070,0001,140
1992-03-301,1301,1501,1301,13037,0001,130
1992-03-271,1601,1601,1301,13012,0001,130
1992-03-261,1401,1601,1401,15014,0001,150
1992-03-251,1401,1601,1401,14050,0001,140
1992-03-241,1401,1501,1201,13081,0001,130
1992-03-231,1701,1701,1301,160116,0001,160
1992-03-191,1401,1701,1301,15055,0001,150
1992-03-181,1301,1401,1201,120105,0001,120
1992-03-171,1501,1501,1201,12052,0001,120
1992-03-161,1501,1601,1301,13077,0001,130
1992-03-131,2101,2101,1601,16065,0001,160
1992-03-121,2201,2301,1901,19037,0001,190
1992-03-111,2801,2801,2301,24026,0001,240
1992-03-101,3201,3201,2901,29019,0001,290
1992-03-091,3301,3301,3001,32034,0001,320
1992-03-061,3601,3601,3201,32027,0001,320
1992-03-051,3801,3801,3601,3605,0001,360
1992-03-041,3601,3701,3601,36012,0001,360
1992-03-031,3601,3601,3601,3608,0001,360
1992-03-021,3801,3801,3601,36012,0001,360
1992-02-281,3801,4001,3801,38021,0001,380
1992-02-271,4101,4101,3801,38024,0001,380
1992-02-261,3501,3601,3301,36014,0001,360
1992-02-251,3501,3501,3501,3506,0001,350
1992-02-241,3701,3701,3501,36010,0001,360
1992-02-211,3701,4001,3701,3808,0001,380
1992-02-201,3501,4001,3201,40055,0001,400
1992-02-191,3501,3501,3201,33022,0001,330
1992-02-181,3301,3401,3201,34044,0001,340
1992-02-171,4001,4001,2801,30029,0001,300
1992-02-141,4101,4101,4001,40020,0001,400
1992-02-131,4501,4601,4301,43030,0001,430
1992-02-121,5501,5501,5001,50019,0001,500
1992-02-101,5501,6001,5501,56016,0001,560
1992-02-071,5401,5701,5201,57088,0001,570
1992-02-061,4801,5001,4801,49030,0001,490
1992-02-051,4601,4801,4601,47080,0001,470
1992-02-041,3901,4501,3801,44096,0001,440
1992-02-031,4201,4201,3801,40036,0001,400
1992-01-311,3401,4501,3401,40055,0001,400
1992-01-301,2901,3401,2801,32060,0001,320
1992-01-291,2201,2701,2201,27032,0001,270
1992-01-281,2201,2201,2001,20011,0001,200
1992-01-271,2401,2401,2101,21034,0001,210
1992-01-241,2501,2501,2201,22017,0001,220
1992-01-231,2601,2801,2201,25050,0001,250
1992-01-221,1901,2501,1901,25057,0001,250
1992-01-211,2001,2201,1501,15015,0001,150
1992-01-201,2201,2301,1401,18077,0001,180
1992-01-171,2501,2501,2001,20083,0001,200
1992-01-161,2601,2601,2501,26018,0001,260
1992-01-141,3101,3101,2501,25025,0001,250
1992-01-131,3101,3101,2901,29032,0001,290
1992-01-101,3501,3701,3501,35012,0001,350
1992-01-091,3801,3801,3501,3509,0001,350
1992-01-081,3701,3801,3501,38022,0001,380
1992-01-071,4501,4701,3701,37061,0001,370
1992-01-061,4501,4501,4401,45012,0001,450

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