6143 (株)ソディック の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 570 | 570 | 565 | 565 | 10,000 | 565 |
| 1993-12-29 | 590 | 590 | 570 | 570 | 24,000 | 570 |
| 1993-12-28 | 596 | 596 | 590 | 590 | 6,000 | 590 |
| 1993-12-27 | 600 | 600 | 586 | 586 | 12,000 | 586 |
| 1993-12-24 | 605 | 610 | 595 | 600 | 18,000 | 600 |
| 1993-12-22 | 615 | 615 | 601 | 601 | 6,000 | 601 |
| 1993-12-21 | 600 | 604 | 585 | 585 | 23,000 | 585 |
| 1993-12-20 | 640 | 640 | 620 | 620 | 26,000 | 620 |
| 1993-12-17 | 632 | 640 | 632 | 639 | 46,000 | 639 |
| 1993-12-16 | 605 | 632 | 605 | 632 | 28,000 | 632 |
| 1993-12-15 | 590 | 610 | 585 | 609 | 36,000 | 609 |
| 1993-12-14 | 576 | 580 | 575 | 580 | 11,000 | 580 |
| 1993-12-13 | 572 | 572 | 551 | 560 | 29,000 | 560 |
| 1993-12-10 | 570 | 576 | 570 | 575 | 23,000 | 575 |
| 1993-12-09 | 561 | 566 | 560 | 560 | 50,000 | 560 |
| 1993-12-08 | 565 | 565 | 546 | 546 | 35,000 | 546 |
| 1993-12-07 | 555 | 555 | 550 | 555 | 23,000 | 555 |
| 1993-12-06 | 600 | 600 | 581 | 581 | 23,000 | 581 |
| 1993-12-03 | 619 | 620 | 590 | 590 | 60,000 | 590 |
| 1993-12-02 | 575 | 579 | 565 | 579 | 135,000 | 579 |
| 1993-12-01 | 555 | 560 | 553 | 560 | 145,000 | 560 |
| 1993-11-30 | 551 | 559 | 550 | 552 | 24,000 | 552 |
| 1993-11-29 | 550 | 550 | 540 | 550 | 25,000 | 550 |
| 1993-11-26 | 570 | 580 | 560 | 560 | 54,000 | 560 |
| 1993-11-25 | 570 | 580 | 570 | 570 | 49,000 | 570 |
| 1993-11-24 | 600 | 600 | 570 | 570 | 19,000 | 570 |
| 1993-11-22 | 622 | 622 | 600 | 600 | 22,000 | 600 |
| 1993-11-19 | 622 | 622 | 622 | 622 | 4,000 | 622 |
| 1993-11-18 | 620 | 620 | 600 | 612 | 18,000 | 612 |
| 1993-11-17 | 665 | 665 | 630 | 630 | 18,000 | 630 |
| 1993-11-16 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 1993-11-15 | 675 | 680 | 670 | 680 | 17,000 | 680 |
| 1993-11-12 | 648 | 670 | 648 | 665 | 32,000 | 665 |
| 1993-11-11 | 651 | 651 | 645 | 646 | 65,000 | 646 |
| 1993-11-10 | 650 | 650 | 641 | 650 | 14,000 | 650 |
| 1993-11-09 | 679 | 680 | 660 | 665 | 28,000 | 665 |
| 1993-11-08 | 670 | 680 | 666 | 680 | 63,000 | 680 |
| 1993-11-05 | 689 | 689 | 660 | 670 | 22,000 | 670 |
| 1993-11-04 | 710 | 710 | 690 | 690 | 37,000 | 690 |
| 1993-11-02 | 730 | 731 | 720 | 720 | 17,000 | 720 |
| 1993-11-01 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 1993-10-29 | 776 | 780 | 770 | 774 | 35,000 | 774 |
| 1993-10-28 | 780 | 780 | 776 | 776 | 12,000 | 776 |
| 1993-10-27 | 789 | 789 | 780 | 789 | 11,000 | 789 |
| 1993-10-26 | 788 | 789 | 781 | 789 | 39,000 | 789 |
| 1993-10-25 | 780 | 790 | 780 | 790 | 29,000 | 790 |
| 1993-10-22 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 1993-10-21 | 818 | 825 | 810 | 825 | 64,000 | 825 |
| 1993-10-20 | 825 | 825 | 819 | 820 | 10,000 | 820 |
| 1993-10-19 | 820 | 825 | 820 | 825 | 28,000 | 825 |
| 1993-10-18 | 820 | 825 | 815 | 825 | 38,000 | 825 |
| 1993-10-15 | 840 | 840 | 822 | 822 | 28,000 | 822 |
| 1993-10-14 | 850 | 850 | 845 | 850 | 17,000 | 850 |
| 1993-10-13 | 855 | 855 | 850 | 855 | 55,000 | 855 |
| 1993-10-12 | 855 | 860 | 855 | 855 | 101,000 | 855 |
| 1993-10-08 | 860 | 860 | 855 | 860 | 36,000 | 860 |
| 1993-10-07 | 850 | 860 | 850 | 860 | 45,000 | 860 |
| 1993-10-06 | 843 | 850 | 840 | 850 | 176,000 | 850 |
| 1993-10-05 | 840 | 849 | 840 | 843 | 57,000 | 843 |
| 1993-10-04 | 845 | 845 | 828 | 835 | 76,000 | 835 |
| 1993-10-01 | 820 | 854 | 820 | 854 | 82,000 | 854 |
| 1993-09-30 | 830 | 830 | 820 | 820 | 30,000 | 820 |
| 1993-09-29 | 840 | 850 | 830 | 830 | 154,000 | 830 |
| 1993-09-28 | 849 | 850 | 830 | 844 | 115,000 | 844 |
| 1993-09-27 | 857 | 860 | 850 | 850 | 38,000 | 850 |
| 1993-09-24 | 870 | 877 | 870 | 877 | 72,000 | 877 |
| 1993-09-22 | 875 | 890 | 875 | 880 | 45,000 | 880 |
| 1993-09-21 | 894 | 900 | 894 | 895 | 96,000 | 895 |
| 1993-09-20 | 927 | 927 | 891 | 892 | 20,000 | 892 |
| 1993-09-17 | 946 | 946 | 925 | 929 | 163,000 | 929 |
| 1993-09-16 | 960 | 960 | 946 | 946 | 19,000 | 946 |
| 1993-09-14 | 991 | 991 | 960 | 960 | 26,000 | 960 |
| 1993-09-13 | 980 | 981 | 980 | 981 | 45,000 | 981 |
| 1993-09-10 | 960 | 970 | 950 | 960 | 56,000 | 960 |
| 1993-09-09 | 950 | 961 | 950 | 961 | 44,000 | 961 |
| 1993-09-08 | 980 | 980 | 960 | 970 | 57,000 | 970 |
| 1993-09-07 | 990 | 1,000 | 990 | 990 | 15,000 | 990 |
| 1993-09-06 | 1,000 | 1,000 | 991 | 1,000 | 43,000 | 1,000 |
| 1993-09-03 | 1,030 | 1,030 | 999 | 1,030 | 51,000 | 1,030 |
| 1993-09-02 | 1,080 | 1,080 | 1,040 | 1,080 | 38,000 | 1,080 |
| 1993-09-01 | 1,100 | 1,110 | 1,100 | 1,100 | 57,000 | 1,100 |
| 1993-08-31 | 1,090 | 1,110 | 1,080 | 1,110 | 204,000 | 1,110 |
| 1993-08-30 | 1,090 | 1,090 | 1,080 | 1,090 | 173,000 | 1,090 |
| 1993-08-27 | 1,070 | 1,100 | 1,070 | 1,090 | 28,000 | 1,090 |
| 1993-08-26 | 1,080 | 1,080 | 1,060 | 1,070 | 23,000 | 1,070 |
| 1993-08-25 | 1,080 | 1,080 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1993-08-24 | 1,080 | 1,090 | 1,070 | 1,090 | 65,000 | 1,090 |
| 1993-08-23 | 1,090 | 1,090 | 1,080 | 1,090 | 53,000 | 1,090 |
| 1993-08-20 | 1,090 | 1,090 | 1,070 | 1,070 | 18,000 | 1,070 |
| 1993-08-19 | 1,080 | 1,100 | 1,070 | 1,070 | 30,000 | 1,070 |
| 1993-08-18 | 1,080 | 1,100 | 1,060 | 1,080 | 41,000 | 1,080 |
| 1993-08-17 | 1,110 | 1,120 | 1,100 | 1,100 | 22,000 | 1,100 |
| 1993-08-16 | 1,090 | 1,120 | 1,090 | 1,120 | 30,000 | 1,120 |
| 1993-08-13 | 1,130 | 1,130 | 1,110 | 1,110 | 60,000 | 1,110 |
| 1993-08-12 | 1,120 | 1,130 | 1,110 | 1,130 | 92,000 | 1,130 |
| 1993-08-11 | 1,070 | 1,120 | 1,070 | 1,120 | 112,000 | 1,120 |
| 1993-08-10 | 1,080 | 1,080 | 1,050 | 1,060 | 79,000 | 1,060 |
| 1993-08-09 | 1,080 | 1,080 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1993-08-06 | 1,100 | 1,100 | 1,060 | 1,070 | 70,000 | 1,070 |
| 1993-08-05 | 1,050 | 1,100 | 1,040 | 1,100 | 269,000 | 1,100 |
| 1993-08-04 | 1,040 | 1,080 | 1,040 | 1,040 | 176,000 | 1,040 |
| 1993-08-03 | 1,030 | 1,040 | 1,020 | 1,030 | 91,000 | 1,030 |
| 1993-08-02 | 1,030 | 1,040 | 1,020 | 1,020 | 77,000 | 1,020 |
| 1993-07-30 | 1,030 | 1,050 | 1,010 | 1,050 | 130,000 | 1,050 |
| 1993-07-29 | 1,000 | 1,010 | 1,000 | 1,010 | 83,000 | 1,010 |
| 1993-07-28 | 980 | 1,000 | 979 | 1,000 | 37,000 | 1,000 |
| 1993-07-27 | 961 | 978 | 961 | 978 | 6,000 | 978 |
| 1993-07-26 | 960 | 978 | 960 | 978 | 5,000 | 978 |
| 1993-07-23 | 979 | 979 | 960 | 960 | 20,000 | 960 |
| 1993-07-22 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 1993-07-21 | 1,010 | 1,010 | 970 | 970 | 34,000 | 970 |
| 1993-07-20 | 1,040 | 1,050 | 1,010 | 1,020 | 108,000 | 1,020 |
| 1993-07-19 | 1,020 | 1,050 | 1,000 | 1,050 | 133,000 | 1,050 |
| 1993-07-16 | 980 | 1,020 | 977 | 1,020 | 157,000 | 1,020 |
| 1993-07-15 | 940 | 965 | 940 | 961 | 133,000 | 961 |
| 1993-07-14 | 926 | 934 | 926 | 933 | 99,000 | 933 |
| 1993-07-13 | 920 | 930 | 919 | 920 | 68,000 | 920 |
| 1993-07-12 | 895 | 910 | 895 | 910 | 51,000 | 910 |
| 1993-07-09 | 850 | 879 | 850 | 879 | 120,000 | 879 |
| 1993-07-08 | 835 | 850 | 835 | 850 | 61,000 | 850 |
| 1993-07-07 | 841 | 841 | 830 | 830 | 97,000 | 830 |
| 1993-07-06 | 859 | 859 | 840 | 841 | 69,000 | 841 |
| 1993-07-05 | 842 | 859 | 840 | 859 | 110,000 | 859 |
| 1993-07-02 | 885 | 885 | 850 | 850 | 43,000 | 850 |
| 1993-07-01 | 885 | 890 | 880 | 881 | 60,000 | 881 |
| 1993-06-30 | 881 | 882 | 880 | 880 | 32,000 | 880 |
| 1993-06-29 | 921 | 921 | 880 | 891 | 146,000 | 891 |
| 1993-06-28 | 940 | 941 | 921 | 921 | 32,000 | 921 |
| 1993-06-25 | 945 | 945 | 935 | 941 | 35,000 | 941 |
| 1993-06-24 | 925 | 940 | 925 | 940 | 61,000 | 940 |
| 1993-06-23 | 922 | 930 | 920 | 921 | 90,000 | 921 |
| 1993-06-22 | 920 | 929 | 919 | 920 | 92,000 | 920 |
| 1993-06-21 | 971 | 971 | 929 | 930 | 29,000 | 930 |
| 1993-06-18 | 970 | 975 | 970 | 970 | 29,000 | 970 |
| 1993-06-17 | 960 | 980 | 950 | 980 | 65,000 | 980 |
| 1993-06-16 | 980 | 980 | 940 | 970 | 57,000 | 970 |
| 1993-06-15 | 1,020 | 1,020 | 980 | 990 | 20,000 | 990 |
| 1993-06-14 | 1,050 | 1,050 | 1,020 | 1,020 | 29,000 | 1,020 |
| 1993-06-11 | 1,020 | 1,030 | 1,010 | 1,030 | 17,000 | 1,030 |
| 1993-06-10 | 1,050 | 1,060 | 1,020 | 1,050 | 33,000 | 1,050 |
| 1993-06-08 | 1,050 | 1,050 | 1,030 | 1,030 | 76,000 | 1,030 |
| 1993-06-07 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1993-06-04 | 1,040 | 1,050 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1993-06-03 | 1,020 | 1,030 | 1,000 | 1,030 | 48,000 | 1,030 |
| 1993-06-02 | 1,010 | 1,020 | 999 | 1,020 | 96,000 | 1,020 |
| 1993-06-01 | 1,040 | 1,050 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1993-05-31 | 1,080 | 1,100 | 1,040 | 1,040 | 63,000 | 1,040 |
| 1993-05-28 | 1,090 | 1,090 | 1,050 | 1,090 | 33,000 | 1,090 |
| 1993-05-27 | 1,050 | 1,080 | 1,050 | 1,050 | 63,000 | 1,050 |
| 1993-05-26 | 1,100 | 1,110 | 1,050 | 1,050 | 43,000 | 1,050 |
| 1993-05-25 | 1,120 | 1,150 | 1,090 | 1,120 | 278,000 | 1,120 |
| 1993-05-24 | 1,030 | 1,100 | 1,020 | 1,100 | 199,000 | 1,100 |
| 1993-05-21 | 970 | 1,020 | 970 | 1,000 | 121,000 | 1,000 |
| 1993-05-20 | 965 | 965 | 950 | 950 | 42,000 | 950 |
| 1993-05-19 | 956 | 956 | 945 | 946 | 44,000 | 946 |
| 1993-05-18 | 944 | 950 | 944 | 946 | 63,000 | 946 |
| 1993-05-17 | 959 | 960 | 954 | 954 | 10,000 | 954 |
| 1993-05-14 | 969 | 969 | 956 | 960 | 22,000 | 960 |
| 1993-05-13 | 960 | 970 | 955 | 970 | 57,000 | 970 |
| 1993-05-12 | 950 | 970 | 950 | 966 | 46,000 | 966 |
| 1993-05-11 | 930 | 930 | 924 | 927 | 69,000 | 927 |
| 1993-05-10 | 920 | 923 | 920 | 920 | 89,000 | 920 |
| 1993-05-07 | 902 | 925 | 902 | 920 | 141,000 | 920 |
| 1993-05-06 | 913 | 913 | 891 | 892 | 74,000 | 892 |
| 1993-04-30 | 915 | 915 | 895 | 910 | 40,000 | 910 |
| 1993-04-28 | 920 | 924 | 902 | 915 | 83,000 | 915 |
| 1993-04-27 | 910 | 928 | 910 | 910 | 22,000 | 910 |
| 1993-04-26 | 909 | 910 | 905 | 910 | 84,000 | 910 |
| 1993-04-23 | 855 | 910 | 855 | 899 | 81,000 | 899 |
| 1993-04-22 | 884 | 884 | 849 | 849 | 107,000 | 849 |
| 1993-04-20 | 959 | 959 | 938 | 948 | 50,000 | 948 |
| 1993-04-19 | 965 | 965 | 930 | 960 | 140,000 | 960 |
| 1993-04-16 | 950 | 965 | 945 | 965 | 145,000 | 965 |
| 1993-04-15 | 921 | 931 | 920 | 931 | 79,000 | 931 |
| 1993-04-14 | 913 | 919 | 905 | 915 | 203,000 | 915 |
| 1993-04-13 | 915 | 915 | 881 | 903 | 87,000 | 903 |
| 1993-04-12 | 900 | 910 | 893 | 905 | 141,000 | 905 |
| 1993-04-09 | 890 | 910 | 890 | 895 | 364,000 | 895 |
| 1993-04-08 | 830 | 835 | 799 | 833 | 92,000 | 833 |
| 1993-04-07 | 768 | 812 | 768 | 812 | 99,000 | 812 |
| 1993-04-06 | 731 | 759 | 731 | 758 | 56,000 | 758 |
| 1993-04-05 | 735 | 740 | 720 | 726 | 54,000 | 726 |
| 1993-04-02 | 727 | 735 | 720 | 725 | 76,000 | 725 |
| 1993-04-01 | 726 | 726 | 725 | 725 | 10,000 | 725 |
| 1993-03-31 | 731 | 731 | 725 | 731 | 86,000 | 731 |
| 1993-03-30 | 725 | 725 | 716 | 725 | 83,000 | 725 |
| 1993-03-29 | 740 | 740 | 700 | 700 | 51,000 | 700 |
| 1993-03-26 | 701 | 730 | 700 | 730 | 101,000 | 730 |
| 1993-03-25 | 700 | 700 | 670 | 700 | 134,000 | 700 |
| 1993-03-24 | 710 | 715 | 709 | 710 | 55,000 | 710 |
| 1993-03-23 | 700 | 710 | 700 | 710 | 73,000 | 710 |
| 1993-03-22 | 700 | 708 | 695 | 700 | 40,000 | 700 |
| 1993-03-19 | 698 | 700 | 690 | 695 | 98,000 | 695 |
| 1993-03-18 | 650 | 680 | 650 | 680 | 69,000 | 680 |
| 1993-03-17 | 639 | 665 | 635 | 655 | 45,000 | 655 |
| 1993-03-16 | 621 | 640 | 620 | 640 | 25,000 | 640 |
| 1993-03-15 | 625 | 640 | 620 | 620 | 8,000 | 620 |
| 1993-03-12 | 625 | 630 | 625 | 625 | 24,000 | 625 |
| 1993-03-11 | 625 | 626 | 625 | 625 | 54,000 | 625 |
| 1993-03-10 | 625 | 626 | 625 | 626 | 9,000 | 626 |
| 1993-03-09 | 626 | 640 | 625 | 625 | 11,000 | 625 |
| 1993-03-08 | 595 | 625 | 595 | 625 | 89,000 | 625 |
| 1993-03-05 | 603 | 603 | 595 | 600 | 10,000 | 600 |
| 1993-03-04 | 615 | 616 | 603 | 603 | 19,000 | 603 |
| 1993-03-03 | 630 | 630 | 624 | 625 | 15,000 | 625 |
| 1993-03-02 | 620 | 631 | 620 | 631 | 19,000 | 631 |
| 1993-03-01 | 625 | 630 | 625 | 625 | 5,000 | 625 |
| 1993-02-26 | 625 | 625 | 625 | 625 | 13,000 | 625 |
| 1993-02-25 | 626 | 626 | 625 | 625 | 25,000 | 625 |
| 1993-02-24 | 626 | 626 | 625 | 626 | 11,000 | 626 |
| 1993-02-23 | 620 | 630 | 620 | 625 | 17,000 | 625 |
| 1993-02-22 | 669 | 670 | 640 | 640 | 16,000 | 640 |
| 1993-02-19 | 660 | 670 | 654 | 670 | 19,000 | 670 |
| 1993-02-18 | 645 | 660 | 645 | 660 | 53,000 | 660 |
| 1993-02-17 | 630 | 644 | 620 | 640 | 67,000 | 640 |
| 1993-02-16 | 620 | 645 | 615 | 630 | 21,000 | 630 |
| 1993-02-15 | 635 | 635 | 610 | 613 | 31,000 | 613 |
| 1993-02-12 | 670 | 672 | 645 | 645 | 32,000 | 645 |
| 1993-02-10 | 645 | 670 | 640 | 670 | 34,000 | 670 |
| 1993-02-09 | 680 | 690 | 658 | 658 | 83,000 | 658 |
| 1993-02-08 | 676 | 701 | 675 | 689 | 158,000 | 689 |
| 1993-02-05 | 649 | 681 | 643 | 670 | 269,000 | 670 |
| 1993-02-04 | 645 | 646 | 635 | 645 | 167,000 | 645 |
| 1993-02-03 | 615 | 643 | 615 | 636 | 196,000 | 636 |
| 1993-02-02 | 624 | 643 | 606 | 606 | 323,000 | 606 |
| 1993-02-01 | 580 | 625 | 580 | 615 | 272,000 | 615 |
| 1993-01-29 | 570 | 570 | 560 | 570 | 44,000 | 570 |
| 1993-01-28 | 530 | 560 | 530 | 560 | 52,000 | 560 |
| 1993-01-27 | 515 | 520 | 510 | 520 | 18,000 | 520 |
| 1993-01-26 | 518 | 520 | 500 | 510 | 37,000 | 510 |
| 1993-01-25 | 523 | 523 | 518 | 518 | 30,000 | 518 |
| 1993-01-22 | 540 | 540 | 536 | 538 | 9,000 | 538 |
| 1993-01-21 | 545 | 545 | 538 | 540 | 16,000 | 540 |
| 1993-01-20 | 560 | 560 | 542 | 545 | 54,000 | 545 |
| 1993-01-19 | 542 | 547 | 540 | 543 | 51,000 | 543 |
| 1993-01-18 | 535 | 542 | 535 | 542 | 13,000 | 542 |
| 1993-01-14 | 545 | 545 | 544 | 544 | 4,000 | 544 |
| 1993-01-13 | 553 | 556 | 535 | 535 | 44,000 | 535 |
| 1993-01-12 | 560 | 560 | 545 | 550 | 13,000 | 550 |
| 1993-01-11 | 572 | 575 | 565 | 574 | 23,000 | 574 |
| 1993-01-08 | 575 | 579 | 570 | 570 | 21,000 | 570 |
| 1993-01-07 | 580 | 580 | 570 | 575 | 54,000 | 575 |
| 1993-01-06 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 1993-01-05 | 581 | 600 | 581 | 590 | 23,000 | 590 |
| 1993-01-04 | 571 | 571 | 571 | 571 | 3,000 | 571 |
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
