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 |
---|---|---|---|---|---|---|
1992-12-30 | 589 | 589 | 570 | 570 | 9,000 | 570 |
1992-12-29 | 598 | 598 | 598 | 598 | 1,000 | 598 |
1992-12-28 | 600 | 600 | 600 | 600 | 11,000 | 600 |
1992-12-25 | 610 | 610 | 599 | 600 | 6,000 | 600 |
1992-12-24 | 619 | 619 | 615 | 619 | 13,000 | 619 |
1992-12-22 | 620 | 620 | 615 | 620 | 59,000 | 620 |
1992-12-21 | 623 | 639 | 621 | 630 | 55,000 | 630 |
1992-12-18 | 570 | 613 | 570 | 613 | 112,000 | 613 |
1992-12-17 | 561 | 575 | 560 | 575 | 54,000 | 575 |
1992-12-16 | 580 | 581 | 560 | 560 | 64,000 | 560 |
1992-12-15 | 575 | 590 | 575 | 585 | 35,000 | 585 |
1992-12-14 | 585 | 586 | 580 | 580 | 28,000 | 580 |
1992-12-11 | 585 | 586 | 580 | 580 | 97,000 | 580 |
1992-12-10 | 575 | 585 | 567 | 585 | 70,000 | 585 |
1992-12-09 | 572 | 575 | 565 | 567 | 25,000 | 567 |
1992-12-08 | 580 | 580 | 570 | 570 | 9,000 | 570 |
1992-12-07 | 570 | 572 | 570 | 570 | 11,000 | 570 |
1992-12-04 | 570 | 570 | 570 | 570 | 9,000 | 570 |
1992-12-03 | 570 | 570 | 570 | 570 | 15,000 | 570 |
1992-12-02 | 572 | 572 | 565 | 570 | 19,000 | 570 |
1992-12-01 | 575 | 575 | 570 | 575 | 42,000 | 575 |
1992-11-30 | 555 | 561 | 545 | 545 | 112,000 | 545 |
1992-11-27 | 540 | 550 | 540 | 545 | 54,000 | 545 |
1992-11-26 | 536 | 550 | 536 | 545 | 30,000 | 545 |
1992-11-25 | 526 | 540 | 526 | 531 | 43,000 | 531 |
1992-11-24 | 549 | 550 | 520 | 520 | 42,000 | 520 |
1992-11-20 | 568 | 568 | 560 | 563 | 51,000 | 563 |
1992-11-19 | 565 | 571 | 562 | 562 | 17,000 | 562 |
1992-11-18 | 540 | 560 | 540 | 560 | 10,000 | 560 |
1992-11-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
1992-11-16 | 540 | 540 | 540 | 540 | 7,000 | 540 |
1992-11-13 | 560 | 560 | 540 | 540 | 6,000 | 540 |
1992-11-12 | 560 | 560 | 550 | 550 | 10,000 | 550 |
1992-11-11 | 580 | 580 | 550 | 550 | 26,000 | 550 |
1992-11-10 | 580 | 580 | 580 | 580 | 9,000 | 580 |
1992-11-09 | 601 | 601 | 600 | 600 | 14,000 | 600 |
1992-11-06 | 605 | 605 | 600 | 600 | 23,000 | 600 |
1992-11-05 | 605 | 610 | 605 | 610 | 4,000 | 610 |
1992-11-04 | 600 | 601 | 600 | 600 | 7,000 | 600 |
1992-11-02 | 606 | 606 | 600 | 600 | 5,000 | 600 |
1992-10-30 | 627 | 630 | 617 | 630 | 11,000 | 630 |
1992-10-29 | 626 | 626 | 626 | 626 | 2,000 | 626 |
1992-10-28 | 620 | 626 | 620 | 625 | 11,000 | 625 |
1992-10-27 | 635 | 635 | 625 | 625 | 2,000 | 625 |
1992-10-26 | 635 | 635 | 630 | 631 | 36,000 | 631 |
1992-10-23 | 650 | 651 | 631 | 631 | 5,000 | 631 |
1992-10-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
1992-10-21 | 630 | 640 | 630 | 640 | 6,000 | 640 |
1992-10-20 | 651 | 651 | 641 | 641 | 15,000 | 641 |
1992-10-16 | 660 | 665 | 641 | 641 | 11,000 | 641 |
1992-10-15 | 671 | 671 | 660 | 660 | 7,000 | 660 |
1992-10-14 | 651 | 670 | 651 | 670 | 24,000 | 670 |
1992-10-13 | 635 | 654 | 630 | 654 | 22,000 | 654 |
1992-10-12 | 627 | 627 | 627 | 627 | 9,000 | 627 |
1992-10-09 | 629 | 630 | 627 | 627 | 6,000 | 627 |
1992-10-08 | 650 | 650 | 630 | 630 | 4,000 | 630 |
1992-10-07 | 651 | 651 | 630 | 630 | 6,000 | 630 |
1992-10-06 | 649 | 650 | 649 | 650 | 4,000 | 650 |
1992-10-05 | 685 | 685 | 665 | 665 | 7,000 | 665 |
1992-10-01 | 695 | 695 | 685 | 685 | 2,000 | 685 |
1992-09-30 | 710 | 710 | 695 | 695 | 7,000 | 695 |
1992-09-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
1992-09-25 | 731 | 731 | 711 | 720 | 9,000 | 720 |
1992-09-24 | 740 | 740 | 730 | 730 | 6,000 | 730 |
1992-09-22 | 731 | 731 | 730 | 730 | 3,000 | 730 |
1992-09-21 | 760 | 760 | 730 | 730 | 16,000 | 730 |
1992-09-18 | 730 | 740 | 730 | 740 | 3,000 | 740 |
1992-09-17 | 740 | 740 | 740 | 740 | 3,000 | 740 |
1992-09-16 | 750 | 750 | 741 | 750 | 23,000 | 750 |
1992-09-14 | 755 | 755 | 750 | 755 | 28,000 | 755 |
1992-09-11 | 760 | 760 | 755 | 755 | 17,000 | 755 |
1992-09-10 | 755 | 770 | 755 | 770 | 53,000 | 770 |
1992-09-09 | 760 | 760 | 750 | 750 | 15,000 | 750 |
1992-09-08 | 770 | 775 | 770 | 770 | 59,000 | 770 |
1992-09-07 | 775 | 785 | 775 | 775 | 52,000 | 775 |
1992-09-04 | 786 | 786 | 780 | 781 | 31,000 | 781 |
1992-09-03 | 745 | 745 | 740 | 745 | 26,000 | 745 |
1992-09-02 | 750 | 750 | 750 | 750 | 26,000 | 750 |
1992-09-01 | 830 | 849 | 790 | 790 | 36,000 | 790 |
1992-08-31 | 801 | 830 | 800 | 829 | 38,000 | 829 |
1992-08-28 | 730 | 790 | 720 | 780 | 49,000 | 780 |
1992-08-27 | 709 | 730 | 709 | 730 | 45,000 | 730 |
1992-08-26 | 710 | 728 | 710 | 710 | 61,000 | 710 |
1992-08-25 | 725 | 740 | 710 | 710 | 60,000 | 710 |
1992-08-20 | 586 | 586 | 586 | 586 | 5,000 | 586 |
1992-08-19 | 570 | 585 | 570 | 585 | 45,000 | 585 |
1992-08-18 | 585 | 590 | 570 | 570 | 44,000 | 570 |
1992-08-14 | 508 | 525 | 507 | 525 | 44,000 | 525 |
1992-08-13 | 515 | 515 | 507 | 507 | 12,000 | 507 |
1992-08-12 | 507 | 510 | 500 | 505 | 134,000 | 505 |
1992-08-11 | 512 | 512 | 501 | 507 | 16,000 | 507 |
1992-08-10 | 547 | 547 | 500 | 506 | 34,000 | 506 |
1992-08-07 | 550 | 550 | 548 | 548 | 21,000 | 548 |
1992-08-06 | 611 | 612 | 575 | 577 | 33,000 | 577 |
1992-08-05 | 640 | 640 | 614 | 614 | 15,000 | 614 |
1992-08-04 | 660 | 660 | 650 | 650 | 19,000 | 650 |
1992-08-03 | 681 | 681 | 671 | 671 | 2,000 | 671 |
1992-07-31 | 690 | 690 | 680 | 690 | 22,000 | 690 |
1992-07-30 | 690 | 700 | 690 | 690 | 33,000 | 690 |
1992-07-28 | 749 | 749 | 739 | 740 | 12,000 | 740 |
1992-07-27 | 785 | 785 | 775 | 775 | 11,000 | 775 |
1992-07-24 | 791 | 791 | 785 | 790 | 11,000 | 790 |
1992-07-20 | 850 | 850 | 839 | 839 | 9,000 | 839 |
1992-07-17 | 864 | 864 | 850 | 860 | 23,000 | 860 |
1992-07-16 | 890 | 890 | 870 | 870 | 7,000 | 870 |
1992-07-14 | 909 | 909 | 899 | 899 | 17,000 | 899 |
1992-07-13 | 901 | 901 | 890 | 900 | 19,000 | 900 |
1992-07-10 | 925 | 925 | 900 | 901 | 16,000 | 901 |
1992-07-09 | 925 | 925 | 920 | 920 | 3,000 | 920 |
1992-07-08 | 930 | 930 | 929 | 929 | 3,000 | 929 |
1992-07-07 | 956 | 956 | 930 | 930 | 34,000 | 930 |
1992-07-06 | 955 | 970 | 950 | 950 | 16,000 | 950 |
1992-07-03 | 945 | 950 | 940 | 945 | 22,000 | 945 |
1992-07-02 | 941 | 945 | 939 | 945 | 13,000 | 945 |
1992-07-01 | 940 | 940 | 930 | 940 | 34,000 | 940 |
1992-06-30 | 965 | 965 | 945 | 945 | 25,000 | 945 |
1992-06-29 | 970 | 971 | 970 | 970 | 4,000 | 970 |
1992-06-26 | 981 | 981 | 965 | 970 | 10,000 | 970 |
1992-06-25 | 981 | 981 | 975 | 980 | 28,000 | 980 |
1992-06-24 | 1,010 | 1,010 | 980 | 980 | 11,000 | 980 |
1992-06-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
1992-06-22 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 | 1,010 |
1992-06-19 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
1992-06-18 | 1,020 | 1,030 | 1,000 | 1,000 | 11,000 | 1,000 |
1992-06-17 | 1,020 | 1,030 | 1,020 | 1,030 | 24,000 | 1,030 |
1992-06-16 | 1,000 | 1,010 | 990 | 1,010 | 24,000 | 1,010 |
1992-06-15 | 1,000 | 1,000 | 999 | 1,000 | 23,000 | 1,000 |
1992-06-12 | 1,060 | 1,060 | 1,000 | 1,010 | 42,000 | 1,010 |
1992-06-11 | 1,090 | 1,090 | 1,040 | 1,050 | 29,000 | 1,050 |
1992-06-10 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 | 1,070 |
1992-06-09 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
1992-06-08 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
1992-06-05 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
1992-06-04 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,120 |
1992-06-03 | 1,120 | 1,140 | 1,120 | 1,120 | 8,000 | 1,120 |
1992-06-02 | 1,120 | 1,140 | 1,120 | 1,140 | 35,000 | 1,140 |
1992-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
1992-05-28 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
1992-05-27 | 1,180 | 1,180 | 1,130 | 1,130 | 16,000 | 1,130 |
1992-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 1,190 |
1992-05-25 | 1,190 | 1,210 | 1,190 | 1,190 | 10,000 | 1,190 |
1992-05-22 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
1992-05-21 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
1992-05-20 | 1,270 | 1,270 | 1,220 | 1,220 | 12,000 | 1,220 |
1992-05-19 | 1,250 | 1,250 | 1,220 | 1,230 | 24,000 | 1,230 |
1992-05-18 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 | 1,250 |
1992-05-15 | 1,260 | 1,270 | 1,250 | 1,250 | 49,000 | 1,250 |
1992-05-14 | 1,250 | 1,300 | 1,250 | 1,300 | 150,000 | 1,300 |
1992-05-13 | 1,190 | 1,220 | 1,190 | 1,200 | 105,000 | 1,200 |
1992-05-12 | 1,160 | 1,170 | 1,140 | 1,170 | 30,000 | 1,170 |
1992-05-11 | 1,170 | 1,170 | 1,140 | 1,140 | 23,000 | 1,140 |
1992-05-08 | 1,160 | 1,170 | 1,120 | 1,170 | 24,000 | 1,170 |
1992-05-07 | 1,170 | 1,180 | 1,160 | 1,160 | 79,000 | 1,160 |
1992-05-06 | 1,170 | 1,190 | 1,170 | 1,170 | 23,000 | 1,170 |
1992-05-01 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 | 1,150 |
1992-04-30 | 1,170 | 1,170 | 1,100 | 1,100 | 101,000 | 1,100 |
1992-04-28 | 1,180 | 1,190 | 1,170 | 1,190 | 9,000 | 1,190 |
1992-04-27 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 1,190 |
1992-04-24 | 1,160 | 1,180 | 1,150 | 1,170 | 49,000 | 1,170 |
1992-04-23 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 | 1,110 |
1992-04-22 | 1,150 | 1,150 | 1,140 | 1,150 | 45,000 | 1,150 |
1992-04-21 | 1,160 | 1,160 | 1,120 | 1,160 | 29,000 | 1,160 |
1992-04-20 | 1,210 | 1,210 | 1,160 | 1,160 | 36,000 | 1,160 |
1992-04-17 | 1,210 | 1,220 | 1,180 | 1,210 | 93,000 | 1,210 |
1992-04-16 | 1,130 | 1,220 | 1,130 | 1,200 | 178,000 | 1,200 |
1992-04-15 | 1,100 | 1,150 | 1,100 | 1,110 | 66,000 | 1,110 |
1992-04-14 | 1,080 | 1,110 | 1,070 | 1,080 | 18,000 | 1,080 |
1992-04-13 | 1,050 | 1,090 | 1,050 | 1,080 | 19,000 | 1,080 |
1992-04-10 | 971 | 1,040 | 971 | 1,030 | 22,000 | 1,030 |
1992-04-09 | 990 | 1,000 | 980 | 980 | 28,000 | 980 |
1992-04-08 | 1,040 | 1,040 | 1,000 | 1,000 | 40,000 | 1,000 |
1992-04-07 | 1,080 | 1,080 | 1,040 | 1,040 | 35,000 | 1,040 |
1992-04-06 | 1,070 | 1,070 | 1,060 | 1,060 | 30,000 | 1,060 |
1992-04-03 | 1,030 | 1,050 | 1,030 | 1,050 | 42,000 | 1,050 |
1992-04-02 | 1,070 | 1,070 | 1,030 | 1,030 | 44,000 | 1,030 |
1992-04-01 | 1,140 | 1,140 | 1,050 | 1,050 | 37,000 | 1,050 |
1992-03-31 | 1,140 | 1,160 | 1,140 | 1,140 | 70,000 | 1,140 |
1992-03-30 | 1,130 | 1,150 | 1,130 | 1,130 | 37,000 | 1,130 |
1992-03-27 | 1,160 | 1,160 | 1,130 | 1,130 | 12,000 | 1,130 |
1992-03-26 | 1,140 | 1,160 | 1,140 | 1,150 | 14,000 | 1,150 |
1992-03-25 | 1,140 | 1,160 | 1,140 | 1,140 | 50,000 | 1,140 |
1992-03-24 | 1,140 | 1,150 | 1,120 | 1,130 | 81,000 | 1,130 |
1992-03-23 | 1,170 | 1,170 | 1,130 | 1,160 | 116,000 | 1,160 |
1992-03-19 | 1,140 | 1,170 | 1,130 | 1,150 | 55,000 | 1,150 |
1992-03-18 | 1,130 | 1,140 | 1,120 | 1,120 | 105,000 | 1,120 |
1992-03-17 | 1,150 | 1,150 | 1,120 | 1,120 | 52,000 | 1,120 |
1992-03-16 | 1,150 | 1,160 | 1,130 | 1,130 | 77,000 | 1,130 |
1992-03-13 | 1,210 | 1,210 | 1,160 | 1,160 | 65,000 | 1,160 |
1992-03-12 | 1,220 | 1,230 | 1,190 | 1,190 | 37,000 | 1,190 |
1992-03-11 | 1,280 | 1,280 | 1,230 | 1,240 | 26,000 | 1,240 |
1992-03-10 | 1,320 | 1,320 | 1,290 | 1,290 | 19,000 | 1,290 |
1992-03-09 | 1,330 | 1,330 | 1,300 | 1,320 | 34,000 | 1,320 |
1992-03-06 | 1,360 | 1,360 | 1,320 | 1,320 | 27,000 | 1,320 |
1992-03-05 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 1,360 |
1992-03-04 | 1,360 | 1,370 | 1,360 | 1,360 | 12,000 | 1,360 |
1992-03-03 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 1,360 |
1992-03-02 | 1,380 | 1,380 | 1,360 | 1,360 | 12,000 | 1,360 |
1992-02-28 | 1,380 | 1,400 | 1,380 | 1,380 | 21,000 | 1,380 |
1992-02-27 | 1,410 | 1,410 | 1,380 | 1,380 | 24,000 | 1,380 |
1992-02-26 | 1,350 | 1,360 | 1,330 | 1,360 | 14,000 | 1,360 |
1992-02-25 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
1992-02-24 | 1,370 | 1,370 | 1,350 | 1,360 | 10,000 | 1,360 |
1992-02-21 | 1,370 | 1,400 | 1,370 | 1,380 | 8,000 | 1,380 |
1992-02-20 | 1,350 | 1,400 | 1,320 | 1,400 | 55,000 | 1,400 |
1992-02-19 | 1,350 | 1,350 | 1,320 | 1,330 | 22,000 | 1,330 |
1992-02-18 | 1,330 | 1,340 | 1,320 | 1,340 | 44,000 | 1,340 |
1992-02-17 | 1,400 | 1,400 | 1,280 | 1,300 | 29,000 | 1,300 |
1992-02-14 | 1,410 | 1,410 | 1,400 | 1,400 | 20,000 | 1,400 |
1992-02-13 | 1,450 | 1,460 | 1,430 | 1,430 | 30,000 | 1,430 |
1992-02-12 | 1,550 | 1,550 | 1,500 | 1,500 | 19,000 | 1,500 |
1992-02-10 | 1,550 | 1,600 | 1,550 | 1,560 | 16,000 | 1,560 |
1992-02-07 | 1,540 | 1,570 | 1,520 | 1,570 | 88,000 | 1,570 |
1992-02-06 | 1,480 | 1,500 | 1,480 | 1,490 | 30,000 | 1,490 |
1992-02-05 | 1,460 | 1,480 | 1,460 | 1,470 | 80,000 | 1,470 |
1992-02-04 | 1,390 | 1,450 | 1,380 | 1,440 | 96,000 | 1,440 |
1992-02-03 | 1,420 | 1,420 | 1,380 | 1,400 | 36,000 | 1,400 |
1992-01-31 | 1,340 | 1,450 | 1,340 | 1,400 | 55,000 | 1,400 |
1992-01-30 | 1,290 | 1,340 | 1,280 | 1,320 | 60,000 | 1,320 |
1992-01-29 | 1,220 | 1,270 | 1,220 | 1,270 | 32,000 | 1,270 |
1992-01-28 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 1,200 |
1992-01-27 | 1,240 | 1,240 | 1,210 | 1,210 | 34,000 | 1,210 |
1992-01-24 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 | 1,220 |
1992-01-23 | 1,260 | 1,280 | 1,220 | 1,250 | 50,000 | 1,250 |
1992-01-22 | 1,190 | 1,250 | 1,190 | 1,250 | 57,000 | 1,250 |
1992-01-21 | 1,200 | 1,220 | 1,150 | 1,150 | 15,000 | 1,150 |
1992-01-20 | 1,220 | 1,230 | 1,140 | 1,180 | 77,000 | 1,180 |
1992-01-17 | 1,250 | 1,250 | 1,200 | 1,200 | 83,000 | 1,200 |
1992-01-16 | 1,260 | 1,260 | 1,250 | 1,260 | 18,000 | 1,260 |
1992-01-14 | 1,310 | 1,310 | 1,250 | 1,250 | 25,000 | 1,250 |
1992-01-13 | 1,310 | 1,310 | 1,290 | 1,290 | 32,000 | 1,290 |
1992-01-10 | 1,350 | 1,370 | 1,350 | 1,350 | 12,000 | 1,350 |
1992-01-09 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 1,350 |
1992-01-08 | 1,370 | 1,380 | 1,350 | 1,380 | 22,000 | 1,380 |
1992-01-07 | 1,450 | 1,470 | 1,370 | 1,370 | 61,000 | 1,370 |
1992-01-06 | 1,450 | 1,450 | 1,440 | 1,450 | 12,000 | 1,450 |
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