6143 (株)ソディック の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-12-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-12-27 | 956 | 970 | 956 | 970 | 4,000 | 970 |
| 1995-12-26 | 946 | 960 | 946 | 956 | 7,000 | 956 |
| 1995-12-25 | 973 | 973 | 960 | 962 | 28,000 | 962 |
| 1995-12-22 | 975 | 975 | 958 | 968 | 36,000 | 968 |
| 1995-12-21 | 946 | 970 | 946 | 965 | 36,000 | 965 |
| 1995-12-20 | 950 | 970 | 950 | 954 | 12,000 | 954 |
| 1995-12-19 | 952 | 952 | 946 | 946 | 15,000 | 946 |
| 1995-12-18 | 980 | 980 | 960 | 960 | 5,000 | 960 |
| 1995-12-14 | 970 | 990 | 951 | 990 | 19,000 | 990 |
| 1995-12-13 | 981 | 1,000 | 980 | 980 | 32,000 | 980 |
| 1995-12-12 | 970 | 990 | 970 | 980 | 23,000 | 980 |
| 1995-12-11 | 961 | 961 | 958 | 960 | 17,000 | 960 |
| 1995-12-08 | 975 | 985 | 971 | 971 | 35,000 | 971 |
| 1995-12-07 | 959 | 995 | 955 | 985 | 70,000 | 985 |
| 1995-12-06 | 970 | 970 | 950 | 950 | 26,000 | 950 |
| 1995-12-05 | 926 | 960 | 920 | 960 | 36,000 | 960 |
| 1995-12-04 | 921 | 929 | 920 | 920 | 31,000 | 920 |
| 1995-12-01 | 909 | 919 | 909 | 911 | 19,000 | 911 |
| 1995-11-30 | 916 | 920 | 906 | 906 | 183,000 | 906 |
| 1995-11-29 | 925 | 927 | 904 | 905 | 191,000 | 905 |
| 1995-11-28 | 892 | 905 | 892 | 892 | 33,000 | 892 |
| 1995-11-27 | 901 | 905 | 901 | 901 | 10,000 | 901 |
| 1995-11-24 | 909 | 909 | 900 | 900 | 14,000 | 900 |
| 1995-11-22 | 871 | 890 | 871 | 890 | 49,000 | 890 |
| 1995-11-21 | 843 | 862 | 842 | 862 | 8,000 | 862 |
| 1995-11-20 | 850 | 855 | 840 | 840 | 184,000 | 840 |
| 1995-11-17 | 860 | 861 | 849 | 850 | 22,000 | 850 |
| 1995-11-16 | 880 | 880 | 880 | 880 | 11,000 | 880 |
| 1995-11-15 | 915 | 916 | 900 | 900 | 45,000 | 900 |
| 1995-11-14 | 935 | 935 | 930 | 930 | 23,000 | 930 |
| 1995-11-13 | 951 | 951 | 945 | 945 | 36,000 | 945 |
| 1995-11-10 | 954 | 955 | 945 | 953 | 55,000 | 953 |
| 1995-11-09 | 959 | 959 | 949 | 950 | 8,000 | 950 |
| 1995-11-08 | 960 | 965 | 960 | 960 | 19,000 | 960 |
| 1995-11-07 | 960 | 960 | 945 | 950 | 15,000 | 950 |
| 1995-11-06 | 980 | 980 | 960 | 970 | 26,000 | 970 |
| 1995-11-02 | 980 | 980 | 960 | 960 | 16,000 | 960 |
| 1995-11-01 | 971 | 980 | 970 | 980 | 26,000 | 980 |
| 1995-10-31 | 980 | 980 | 970 | 970 | 15,000 | 970 |
| 1995-10-30 | 990 | 990 | 965 | 980 | 22,000 | 980 |
| 1995-10-27 | 990 | 990 | 990 | 990 | 31,000 | 990 |
| 1995-10-26 | 991 | 991 | 990 | 990 | 24,000 | 990 |
| 1995-10-25 | 1,010 | 1,010 | 990 | 990 | 71,000 | 990 |
| 1995-10-24 | 992 | 1,040 | 992 | 1,020 | 232,000 | 1,020 |
| 1995-10-23 | 983 | 997 | 980 | 991 | 86,000 | 991 |
| 1995-10-20 | 971 | 979 | 962 | 979 | 9,000 | 979 |
| 1995-10-19 | 983 | 983 | 971 | 971 | 4,000 | 971 |
| 1995-10-18 | 983 | 983 | 963 | 970 | 13,000 | 970 |
| 1995-10-17 | 980 | 995 | 980 | 989 | 57,000 | 989 |
| 1995-10-16 | 940 | 983 | 930 | 983 | 157,000 | 983 |
| 1995-10-13 | 940 | 940 | 930 | 940 | 23,000 | 940 |
| 1995-10-12 | 931 | 948 | 931 | 941 | 50,000 | 941 |
| 1995-10-11 | 928 | 945 | 920 | 934 | 124,000 | 934 |
| 1995-10-09 | 968 | 975 | 938 | 938 | 59,000 | 938 |
| 1995-10-06 | 999 | 1,000 | 970 | 998 | 74,000 | 998 |
| 1995-10-05 | 965 | 1,050 | 965 | 1,010 | 407,000 | 1,010 |
| 1995-10-04 | 900 | 960 | 900 | 956 | 156,000 | 956 |
| 1995-10-03 | 880 | 895 | 880 | 891 | 23,000 | 891 |
| 1995-10-02 | 874 | 880 | 874 | 880 | 10,000 | 880 |
| 1995-09-29 | 865 | 870 | 860 | 860 | 16,000 | 860 |
| 1995-09-28 | 850 | 860 | 850 | 860 | 24,000 | 860 |
| 1995-09-27 | 855 | 860 | 850 | 850 | 14,000 | 850 |
| 1995-09-26 | 850 | 852 | 845 | 850 | 55,000 | 850 |
| 1995-09-25 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 1995-09-22 | 865 | 865 | 860 | 860 | 33,000 | 860 |
| 1995-09-21 | 870 | 871 | 860 | 865 | 30,000 | 865 |
| 1995-09-20 | 880 | 880 | 879 | 880 | 53,000 | 880 |
| 1995-09-19 | 870 | 880 | 865 | 880 | 19,000 | 880 |
| 1995-09-18 | 880 | 890 | 880 | 880 | 44,000 | 880 |
| 1995-09-14 | 850 | 870 | 850 | 860 | 24,000 | 860 |
| 1995-09-13 | 885 | 885 | 870 | 870 | 19,000 | 870 |
| 1995-09-12 | 886 | 896 | 881 | 881 | 16,000 | 881 |
| 1995-09-11 | 880 | 900 | 880 | 880 | 30,000 | 880 |
| 1995-09-08 | 839 | 850 | 835 | 850 | 31,000 | 850 |
| 1995-09-07 | 835 | 835 | 830 | 835 | 45,000 | 835 |
| 1995-09-06 | 810 | 820 | 805 | 819 | 33,000 | 819 |
| 1995-09-05 | 798 | 800 | 798 | 800 | 7,000 | 800 |
| 1995-09-04 | 795 | 800 | 790 | 797 | 46,000 | 797 |
| 1995-09-01 | 770 | 770 | 770 | 770 | 32,000 | 770 |
| 1995-08-31 | 819 | 819 | 800 | 810 | 28,000 | 810 |
| 1995-08-30 | 798 | 820 | 795 | 820 | 45,000 | 820 |
| 1995-08-29 | 760 | 779 | 760 | 779 | 117,000 | 779 |
| 1995-08-28 | 760 | 760 | 759 | 760 | 8,000 | 760 |
| 1995-08-25 | 775 | 775 | 761 | 761 | 32,000 | 761 |
| 1995-08-24 | 770 | 770 | 760 | 770 | 27,000 | 770 |
| 1995-08-23 | 751 | 770 | 750 | 760 | 26,000 | 760 |
| 1995-08-22 | 749 | 750 | 740 | 746 | 42,000 | 746 |
| 1995-08-21 | 765 | 765 | 735 | 750 | 42,000 | 750 |
| 1995-08-18 | 765 | 765 | 760 | 765 | 170,000 | 765 |
| 1995-08-17 | 775 | 775 | 750 | 765 | 172,000 | 765 |
| 1995-08-16 | 765 | 775 | 755 | 775 | 206,000 | 775 |
| 1995-08-15 | 716 | 716 | 705 | 705 | 27,000 | 705 |
| 1995-08-14 | 725 | 725 | 715 | 715 | 17,000 | 715 |
| 1995-08-11 | 725 | 730 | 725 | 725 | 28,000 | 725 |
| 1995-08-10 | 730 | 730 | 729 | 730 | 3,000 | 730 |
| 1995-08-09 | 730 | 750 | 725 | 750 | 16,000 | 750 |
| 1995-08-08 | 750 | 751 | 750 | 750 | 13,000 | 750 |
| 1995-08-07 | 750 | 760 | 750 | 750 | 33,000 | 750 |
| 1995-08-04 | 750 | 750 | 740 | 740 | 30,000 | 740 |
| 1995-08-03 | 708 | 730 | 708 | 730 | 11,000 | 730 |
| 1995-08-02 | 703 | 705 | 703 | 705 | 5,000 | 705 |
| 1995-08-01 | 705 | 705 | 695 | 701 | 39,000 | 701 |
| 1995-07-31 | 700 | 707 | 700 | 707 | 12,000 | 707 |
| 1995-07-28 | 705 | 705 | 700 | 700 | 33,000 | 700 |
| 1995-07-27 | 710 | 711 | 710 | 711 | 12,000 | 711 |
| 1995-07-26 | 700 | 701 | 700 | 700 | 11,000 | 700 |
| 1995-07-25 | 720 | 730 | 720 | 725 | 24,000 | 725 |
| 1995-07-24 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-07-21 | 698 | 714 | 698 | 711 | 42,000 | 711 |
| 1995-07-20 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1995-07-19 | 680 | 690 | 680 | 690 | 28,000 | 690 |
| 1995-07-18 | 700 | 700 | 677 | 680 | 45,000 | 680 |
| 1995-07-17 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 1995-07-14 | 665 | 687 | 660 | 680 | 52,000 | 680 |
| 1995-07-13 | 660 | 660 | 650 | 660 | 14,000 | 660 |
| 1995-07-12 | 660 | 670 | 650 | 660 | 37,000 | 660 |
| 1995-07-11 | 660 | 660 | 650 | 650 | 26,000 | 650 |
| 1995-07-10 | 630 | 660 | 630 | 630 | 34,000 | 630 |
| 1995-07-07 | 619 | 625 | 619 | 620 | 67,000 | 620 |
| 1995-07-06 | 577 | 599 | 577 | 599 | 5,000 | 599 |
| 1995-07-05 | 577 | 587 | 575 | 580 | 30,000 | 580 |
| 1995-07-04 | 570 | 576 | 565 | 576 | 13,000 | 576 |
| 1995-07-03 | 620 | 620 | 569 | 569 | 21,000 | 569 |
| 1995-06-30 | 600 | 625 | 595 | 619 | 133,000 | 619 |
| 1995-06-29 | 580 | 610 | 580 | 600 | 129,000 | 600 |
| 1995-06-28 | 561 | 571 | 560 | 570 | 14,000 | 570 |
| 1995-06-27 | 553 | 570 | 553 | 560 | 92,000 | 560 |
| 1995-06-26 | 585 | 598 | 570 | 570 | 91,000 | 570 |
| 1995-06-23 | 520 | 580 | 520 | 570 | 102,000 | 570 |
| 1995-06-22 | 505 | 520 | 505 | 520 | 33,000 | 520 |
| 1995-06-21 | 499 | 505 | 495 | 500 | 57,000 | 500 |
| 1995-06-20 | 508 | 508 | 500 | 500 | 21,000 | 500 |
| 1995-06-19 | 515 | 520 | 510 | 513 | 30,000 | 513 |
| 1995-06-16 | 520 | 530 | 515 | 515 | 33,000 | 515 |
| 1995-06-15 | 520 | 530 | 520 | 520 | 8,000 | 520 |
| 1995-06-14 | 550 | 550 | 540 | 540 | 10,000 | 540 |
| 1995-06-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-06-09 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 1995-06-08 | 585 | 585 | 580 | 585 | 20,000 | 585 |
| 1995-06-07 | 605 | 605 | 585 | 585 | 10,000 | 585 |
| 1995-06-06 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1995-06-05 | 620 | 620 | 601 | 605 | 34,000 | 605 |
| 1995-06-02 | 610 | 620 | 600 | 620 | 3,000 | 620 |
| 1995-06-01 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 1995-05-31 | 610 | 610 | 605 | 605 | 7,000 | 605 |
| 1995-05-30 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-05-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-05-26 | 624 | 624 | 621 | 623 | 7,000 | 623 |
| 1995-05-25 | 640 | 640 | 620 | 630 | 14,000 | 630 |
| 1995-05-24 | 640 | 640 | 630 | 630 | 15,000 | 630 |
| 1995-05-23 | 620 | 640 | 620 | 640 | 25,000 | 640 |
| 1995-05-22 | 630 | 640 | 630 | 630 | 18,000 | 630 |
| 1995-05-18 | 659 | 659 | 650 | 650 | 3,000 | 650 |
| 1995-05-17 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1995-05-16 | 670 | 680 | 670 | 670 | 10,000 | 670 |
| 1995-05-15 | 680 | 680 | 679 | 680 | 20,000 | 680 |
| 1995-05-12 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1995-05-10 | 691 | 691 | 689 | 691 | 9,000 | 691 |
| 1995-05-09 | 690 | 691 | 688 | 688 | 3,000 | 688 |
| 1995-05-08 | 691 | 691 | 690 | 690 | 16,000 | 690 |
| 1995-05-01 | 690 | 690 | 670 | 670 | 4,000 | 670 |
| 1995-04-27 | 670 | 671 | 649 | 670 | 25,000 | 670 |
| 1995-04-26 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1995-04-25 | 670 | 670 | 656 | 656 | 8,000 | 656 |
| 1995-04-21 | 654 | 660 | 654 | 654 | 21,000 | 654 |
| 1995-04-20 | 648 | 660 | 648 | 660 | 17,000 | 660 |
| 1995-04-19 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-04-18 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1995-04-17 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1995-04-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-04-13 | 675 | 675 | 670 | 675 | 4,000 | 675 |
| 1995-04-12 | 675 | 675 | 670 | 675 | 15,000 | 675 |
| 1995-04-11 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 1995-04-10 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1995-04-07 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1995-04-06 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1995-04-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-04-04 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1995-03-31 | 700 | 708 | 695 | 700 | 27,000 | 700 |
| 1995-03-30 | 708 | 708 | 708 | 708 | 4,000 | 708 |
| 1995-03-29 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1995-03-28 | 670 | 690 | 670 | 690 | 12,000 | 690 |
| 1995-03-27 | 665 | 670 | 665 | 665 | 9,000 | 665 |
| 1995-03-24 | 680 | 680 | 675 | 680 | 52,000 | 680 |
| 1995-03-23 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1995-03-22 | 700 | 700 | 699 | 700 | 49,000 | 700 |
| 1995-03-20 | 710 | 710 | 710 | 710 | 18,000 | 710 |
| 1995-03-17 | 734 | 734 | 734 | 734 | 4,000 | 734 |
| 1995-03-16 | 739 | 739 | 727 | 730 | 27,000 | 730 |
| 1995-03-15 | 750 | 750 | 739 | 740 | 66,000 | 740 |
| 1995-03-14 | 750 | 750 | 740 | 750 | 177,000 | 750 |
| 1995-03-13 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 1995-03-10 | 754 | 754 | 754 | 754 | 44,000 | 754 |
| 1995-03-09 | 759 | 759 | 757 | 757 | 18,000 | 757 |
| 1995-03-08 | 758 | 758 | 758 | 758 | 12,000 | 758 |
| 1995-03-07 | 774 | 774 | 772 | 774 | 56,000 | 774 |
| 1995-03-06 | 774 | 776 | 773 | 774 | 60,000 | 774 |
| 1995-03-03 | 775 | 776 | 774 | 776 | 12,000 | 776 |
| 1995-03-02 | 772 | 775 | 770 | 774 | 14,000 | 774 |
| 1995-03-01 | 775 | 775 | 771 | 771 | 15,000 | 771 |
| 1995-02-28 | 784 | 784 | 770 | 774 | 66,000 | 774 |
| 1995-02-27 | 770 | 774 | 765 | 774 | 41,000 | 774 |
| 1995-02-24 | 779 | 779 | 775 | 775 | 5,000 | 775 |
| 1995-02-23 | 790 | 793 | 774 | 775 | 72,000 | 775 |
| 1995-02-22 | 790 | 790 | 786 | 786 | 10,000 | 786 |
| 1995-02-21 | 774 | 775 | 774 | 775 | 33,000 | 775 |
| 1995-02-20 | 800 | 800 | 774 | 774 | 38,000 | 774 |
| 1995-02-17 | 785 | 790 | 785 | 790 | 5,000 | 790 |
| 1995-02-16 | 790 | 791 | 790 | 791 | 8,000 | 791 |
| 1995-02-15 | 789 | 791 | 779 | 790 | 31,000 | 790 |
| 1995-02-14 | 775 | 785 | 774 | 774 | 58,000 | 774 |
| 1995-02-13 | 774 | 775 | 774 | 774 | 28,000 | 774 |
| 1995-02-10 | 779 | 779 | 770 | 775 | 73,000 | 775 |
| 1995-02-09 | 785 | 789 | 780 | 785 | 23,000 | 785 |
| 1995-02-08 | 800 | 800 | 787 | 790 | 72,000 | 790 |
| 1995-02-07 | 786 | 795 | 785 | 786 | 76,000 | 786 |
| 1995-02-06 | 777 | 797 | 777 | 786 | 47,000 | 786 |
| 1995-02-03 | 774 | 780 | 774 | 777 | 46,000 | 777 |
| 1995-02-02 | 774 | 774 | 774 | 774 | 6,000 | 774 |
| 1995-02-01 | 755 | 756 | 750 | 754 | 65,000 | 754 |
| 1995-01-31 | 759 | 761 | 757 | 758 | 41,000 | 758 |
| 1995-01-30 | 750 | 757 | 750 | 757 | 14,000 | 757 |
| 1995-01-27 | 748 | 755 | 748 | 748 | 26,000 | 748 |
| 1995-01-26 | 748 | 757 | 745 | 750 | 97,000 | 750 |
| 1995-01-25 | 739 | 747 | 739 | 747 | 41,000 | 747 |
| 1995-01-24 | 729 | 750 | 729 | 739 | 44,000 | 739 |
| 1995-01-23 | 770 | 770 | 730 | 730 | 30,000 | 730 |
| 1995-01-20 | 800 | 800 | 770 | 770 | 79,000 | 770 |
| 1995-01-19 | 814 | 814 | 790 | 790 | 22,000 | 790 |
| 1995-01-18 | 820 | 820 | 815 | 815 | 3,000 | 815 |
| 1995-01-17 | 829 | 829 | 820 | 820 | 7,000 | 820 |
| 1995-01-13 | 820 | 831 | 820 | 826 | 134,000 | 826 |
| 1995-01-12 | 829 | 829 | 826 | 826 | 14,000 | 826 |
| 1995-01-11 | 828 | 831 | 823 | 829 | 40,000 | 829 |
| 1995-01-10 | 823 | 830 | 823 | 830 | 3,000 | 830 |
| 1995-01-09 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1995-01-06 | 831 | 831 | 830 | 830 | 5,000 | 830 |
| 1995-01-05 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-01-04 | 830 | 830 | 830 | 830 | 3,000 | 830 |
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
