6143 (株)ソディック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 374 | 379 | 373 | 374 | 70,000 | 374 |
| 1997-12-29 | 390 | 390 | 379 | 379 | 46,000 | 379 |
| 1997-12-26 | 390 | 390 | 373 | 390 | 28,000 | 390 |
| 1997-12-25 | 377 | 380 | 360 | 380 | 12,000 | 380 |
| 1997-12-24 | 370 | 372 | 370 | 372 | 12,000 | 372 |
| 1997-12-22 | 395 | 395 | 385 | 395 | 25,000 | 395 |
| 1997-12-19 | 390 | 390 | 380 | 390 | 44,000 | 390 |
| 1997-12-18 | 395 | 400 | 395 | 395 | 44,000 | 395 |
| 1997-12-17 | 380 | 400 | 380 | 390 | 85,000 | 390 |
| 1997-12-16 | 395 | 395 | 384 | 395 | 71,000 | 395 |
| 1997-12-15 | 403 | 410 | 400 | 405 | 65,000 | 405 |
| 1997-12-12 | 430 | 430 | 408 | 408 | 100,000 | 408 |
| 1997-12-11 | 454 | 454 | 430 | 430 | 25,000 | 430 |
| 1997-12-10 | 455 | 455 | 455 | 455 | 13,000 | 455 |
| 1997-12-09 | 437 | 437 | 435 | 435 | 9,000 | 435 |
| 1997-12-08 | 436 | 450 | 436 | 445 | 15,000 | 445 |
| 1997-12-05 | 450 | 450 | 435 | 435 | 22,000 | 435 |
| 1997-12-04 | 475 | 476 | 451 | 451 | 57,000 | 451 |
| 1997-12-03 | 494 | 495 | 479 | 479 | 69,000 | 479 |
| 1997-12-02 | 493 | 520 | 493 | 504 | 55,000 | 504 |
| 1997-12-01 | 489 | 495 | 489 | 492 | 143,000 | 492 |
| 1997-11-28 | 490 | 490 | 484 | 490 | 30,000 | 490 |
| 1997-11-27 | 520 | 524 | 482 | 483 | 58,000 | 483 |
| 1997-11-26 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1997-11-25 | 486 | 490 | 480 | 480 | 97,000 | 480 |
| 1997-11-21 | 521 | 525 | 516 | 521 | 53,000 | 521 |
| 1997-11-20 | 570 | 570 | 561 | 561 | 19,000 | 561 |
| 1997-11-19 | 569 | 570 | 561 | 561 | 15,000 | 561 |
| 1997-11-18 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 1997-11-17 | 496 | 510 | 490 | 490 | 31,000 | 490 |
| 1997-11-14 | 489 | 490 | 489 | 490 | 42,000 | 490 |
| 1997-11-13 | 510 | 515 | 510 | 514 | 62,000 | 514 |
| 1997-11-12 | 535 | 535 | 530 | 531 | 19,000 | 531 |
| 1997-11-11 | 545 | 545 | 545 | 545 | 33,000 | 545 |
| 1997-11-10 | 545 | 550 | 545 | 545 | 21,000 | 545 |
| 1997-11-07 | 552 | 552 | 545 | 545 | 57,000 | 545 |
| 1997-11-06 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1997-11-05 | 590 | 590 | 571 | 571 | 9,000 | 571 |
| 1997-11-04 | 581 | 581 | 550 | 550 | 13,000 | 550 |
| 1997-10-31 | 580 | 580 | 575 | 580 | 4,000 | 580 |
| 1997-10-30 | 600 | 601 | 600 | 600 | 52,000 | 600 |
| 1997-10-29 | 605 | 610 | 600 | 600 | 37,000 | 600 |
| 1997-10-28 | 605 | 605 | 601 | 605 | 72,000 | 605 |
| 1997-10-27 | 615 | 615 | 605 | 605 | 76,000 | 605 |
| 1997-10-24 | 625 | 625 | 610 | 612 | 8,000 | 612 |
| 1997-10-23 | 615 | 620 | 615 | 615 | 32,000 | 615 |
| 1997-10-22 | 613 | 613 | 613 | 613 | 22,000 | 613 |
| 1997-10-21 | 610 | 610 | 608 | 608 | 214,000 | 608 |
| 1997-10-20 | 623 | 623 | 604 | 613 | 148,000 | 613 |
| 1997-10-17 | 602 | 613 | 590 | 613 | 90,000 | 613 |
| 1997-10-16 | 600 | 601 | 600 | 601 | 10,000 | 601 |
| 1997-10-15 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1997-10-14 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 1997-10-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-10-09 | 594 | 601 | 594 | 601 | 8,000 | 601 |
| 1997-10-08 | 594 | 601 | 592 | 595 | 19,000 | 595 |
| 1997-10-07 | 601 | 601 | 600 | 601 | 12,000 | 601 |
| 1997-10-06 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1997-10-03 | 590 | 590 | 581 | 581 | 29,000 | 581 |
| 1997-10-02 | 600 | 610 | 590 | 590 | 16,000 | 590 |
| 1997-10-01 | 600 | 610 | 600 | 601 | 10,000 | 601 |
| 1997-09-30 | 630 | 630 | 600 | 610 | 42,000 | 610 |
| 1997-09-29 | 630 | 636 | 630 | 630 | 15,000 | 630 |
| 1997-09-26 | 650 | 650 | 630 | 640 | 33,000 | 640 |
| 1997-09-25 | 685 | 685 | 674 | 674 | 7,000 | 674 |
| 1997-09-24 | 700 | 700 | 665 | 684 | 268,000 | 684 |
| 1997-09-22 | 700 | 700 | 699 | 699 | 19,000 | 699 |
| 1997-09-19 | 711 | 715 | 705 | 705 | 32,000 | 705 |
| 1997-09-18 | 712 | 715 | 710 | 715 | 73,000 | 715 |
| 1997-09-17 | 721 | 721 | 714 | 715 | 11,000 | 715 |
| 1997-09-16 | 715 | 715 | 710 | 712 | 35,000 | 712 |
| 1997-09-12 | 727 | 727 | 715 | 715 | 12,000 | 715 |
| 1997-09-11 | 728 | 728 | 728 | 728 | 7,000 | 728 |
| 1997-09-10 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 1997-09-09 | 728 | 728 | 727 | 728 | 11,000 | 728 |
| 1997-09-08 | 728 | 728 | 727 | 728 | 17,000 | 728 |
| 1997-09-05 | 730 | 730 | 719 | 728 | 60,000 | 728 |
| 1997-09-04 | 726 | 730 | 723 | 725 | 13,000 | 725 |
| 1997-09-03 | 720 | 726 | 719 | 726 | 45,000 | 726 |
| 1997-09-02 | 719 | 719 | 712 | 718 | 18,000 | 718 |
| 1997-09-01 | 721 | 721 | 720 | 720 | 19,000 | 720 |
| 1997-08-29 | 740 | 740 | 711 | 720 | 18,000 | 720 |
| 1997-08-28 | 750 | 750 | 750 | 750 | 20,000 | 750 |
| 1997-08-27 | 759 | 765 | 755 | 757 | 18,000 | 757 |
| 1997-08-26 | 751 | 765 | 751 | 760 | 10,000 | 760 |
| 1997-08-25 | 790 | 790 | 779 | 779 | 4,000 | 779 |
| 1997-08-22 | 790 | 790 | 780 | 780 | 15,000 | 780 |
| 1997-08-21 | 780 | 800 | 780 | 790 | 20,000 | 790 |
| 1997-08-20 | 767 | 794 | 767 | 780 | 29,000 | 780 |
| 1997-08-19 | 765 | 785 | 759 | 759 | 43,000 | 759 |
| 1997-08-18 | 762 | 762 | 750 | 755 | 42,000 | 755 |
| 1997-08-15 | 801 | 801 | 780 | 780 | 47,000 | 780 |
| 1997-08-14 | 813 | 813 | 800 | 801 | 12,000 | 801 |
| 1997-08-13 | 803 | 813 | 803 | 813 | 24,000 | 813 |
| 1997-08-12 | 802 | 815 | 802 | 802 | 47,000 | 802 |
| 1997-08-11 | 807 | 807 | 802 | 802 | 21,000 | 802 |
| 1997-08-08 | 852 | 852 | 817 | 833 | 54,000 | 833 |
| 1997-08-07 | 872 | 874 | 865 | 865 | 42,000 | 865 |
| 1997-08-06 | 875 | 875 | 871 | 871 | 31,000 | 871 |
| 1997-08-05 | 871 | 885 | 871 | 876 | 37,000 | 876 |
| 1997-08-04 | 904 | 905 | 879 | 879 | 36,000 | 879 |
| 1997-08-01 | 901 | 903 | 901 | 903 | 6,000 | 903 |
| 1997-07-31 | 910 | 910 | 900 | 900 | 51,000 | 900 |
| 1997-07-30 | 936 | 937 | 930 | 930 | 27,000 | 930 |
| 1997-07-29 | 936 | 940 | 936 | 936 | 10,000 | 936 |
| 1997-07-28 | 935 | 940 | 935 | 935 | 17,000 | 935 |
| 1997-07-25 | 940 | 945 | 932 | 935 | 52,000 | 935 |
| 1997-07-24 | 931 | 932 | 931 | 931 | 5,000 | 931 |
| 1997-07-23 | 947 | 947 | 931 | 931 | 19,000 | 931 |
| 1997-07-22 | 980 | 980 | 958 | 958 | 8,000 | 958 |
| 1997-07-18 | 976 | 990 | 950 | 990 | 84,000 | 990 |
| 1997-07-17 | 995 | 995 | 975 | 975 | 27,000 | 975 |
| 1997-07-16 | 1,000 | 1,010 | 995 | 995 | 161,000 | 995 |
| 1997-07-15 | 950 | 980 | 945 | 971 | 191,000 | 971 |
| 1997-07-14 | 919 | 940 | 919 | 935 | 86,000 | 935 |
| 1997-07-11 | 915 | 920 | 915 | 919 | 13,000 | 919 |
| 1997-07-10 | 915 | 919 | 915 | 915 | 33,000 | 915 |
| 1997-07-09 | 916 | 918 | 912 | 918 | 137,000 | 918 |
| 1997-07-08 | 917 | 925 | 916 | 925 | 18,000 | 925 |
| 1997-07-07 | 920 | 920 | 915 | 915 | 9,000 | 915 |
| 1997-07-04 | 920 | 920 | 916 | 916 | 26,000 | 916 |
| 1997-07-03 | 920 | 920 | 910 | 915 | 24,000 | 915 |
| 1997-07-02 | 933 | 933 | 918 | 918 | 53,000 | 918 |
| 1997-07-01 | 931 | 935 | 927 | 932 | 90,000 | 932 |
| 1997-06-30 | 935 | 950 | 930 | 931 | 71,000 | 931 |
| 1997-06-27 | 935 | 935 | 930 | 934 | 26,000 | 934 |
| 1997-06-26 | 930 | 930 | 921 | 927 | 105,000 | 927 |
| 1997-06-25 | 938 | 938 | 930 | 930 | 36,000 | 930 |
| 1997-06-24 | 925 | 938 | 920 | 938 | 33,000 | 938 |
| 1997-06-23 | 940 | 941 | 938 | 940 | 78,000 | 940 |
| 1997-06-20 | 933 | 934 | 932 | 934 | 25,000 | 934 |
| 1997-06-19 | 940 | 940 | 930 | 933 | 34,000 | 933 |
| 1997-06-18 | 940 | 950 | 935 | 941 | 80,000 | 941 |
| 1997-06-17 | 942 | 942 | 941 | 942 | 35,000 | 942 |
| 1997-06-16 | 945 | 950 | 940 | 940 | 20,000 | 940 |
| 1997-06-13 | 960 | 968 | 935 | 945 | 91,000 | 945 |
| 1997-06-12 | 984 | 990 | 980 | 980 | 55,000 | 980 |
| 1997-06-11 | 981 | 990 | 980 | 990 | 19,000 | 990 |
| 1997-06-10 | 980 | 990 | 976 | 990 | 30,000 | 990 |
| 1997-06-09 | 985 | 985 | 975 | 980 | 66,000 | 980 |
| 1997-06-06 | 1,000 | 1,000 | 980 | 985 | 122,000 | 985 |
| 1997-06-05 | 990 | 1,020 | 990 | 1,000 | 79,000 | 1,000 |
| 1997-06-04 | 980 | 1,010 | 980 | 985 | 386,000 | 985 |
| 1997-06-03 | 950 | 970 | 947 | 970 | 628,000 | 970 |
| 1997-06-02 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1997-05-30 | 1,170 | 1,170 | 1,150 | 1,150 | 65,000 | 1,150 |
| 1997-05-29 | 1,130 | 1,170 | 1,120 | 1,150 | 178,000 | 1,150 |
| 1997-05-28 | 1,110 | 1,150 | 1,110 | 1,150 | 22,000 | 1,150 |
| 1997-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1997-05-26 | 1,110 | 1,130 | 1,100 | 1,100 | 47,000 | 1,100 |
| 1997-05-23 | 1,120 | 1,120 | 1,100 | 1,100 | 67,000 | 1,100 |
| 1997-05-22 | 1,130 | 1,140 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1997-05-21 | 1,150 | 1,150 | 1,100 | 1,120 | 90,000 | 1,120 |
| 1997-05-20 | 1,170 | 1,170 | 1,100 | 1,170 | 120,000 | 1,170 |
| 1997-05-19 | 1,160 | 1,190 | 1,160 | 1,190 | 58,000 | 1,190 |
| 1997-05-16 | 1,140 | 1,160 | 1,130 | 1,150 | 32,000 | 1,150 |
| 1997-05-15 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 | 1,120 |
| 1997-05-14 | 1,100 | 1,120 | 1,090 | 1,100 | 47,000 | 1,100 |
| 1997-05-13 | 1,130 | 1,140 | 1,100 | 1,100 | 37,000 | 1,100 |
| 1997-05-12 | 1,130 | 1,150 | 1,130 | 1,150 | 11,000 | 1,150 |
| 1997-05-09 | 1,160 | 1,190 | 1,160 | 1,190 | 58,000 | 1,190 |
| 1997-05-08 | 1,160 | 1,170 | 1,140 | 1,170 | 11,000 | 1,170 |
| 1997-05-07 | 1,180 | 1,200 | 1,170 | 1,170 | 177,000 | 1,170 |
| 1997-05-06 | 1,170 | 1,190 | 1,170 | 1,180 | 84,000 | 1,180 |
| 1997-05-02 | 1,160 | 1,160 | 1,150 | 1,160 | 59,000 | 1,160 |
| 1997-05-01 | 1,130 | 1,170 | 1,110 | 1,170 | 136,000 | 1,170 |
| 1997-04-30 | 1,090 | 1,120 | 1,090 | 1,120 | 44,000 | 1,120 |
| 1997-04-28 | 1,110 | 1,110 | 1,090 | 1,090 | 37,000 | 1,090 |
| 1997-04-25 | 1,100 | 1,120 | 1,090 | 1,090 | 49,000 | 1,090 |
| 1997-04-24 | 1,060 | 1,140 | 1,050 | 1,130 | 65,000 | 1,130 |
| 1997-04-23 | 1,050 | 1,080 | 1,040 | 1,040 | 78,000 | 1,040 |
| 1997-04-22 | 1,040 | 1,040 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1997-04-21 | 1,060 | 1,060 | 1,020 | 1,030 | 67,000 | 1,030 |
| 1997-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 61,000 | 1,040 |
| 1997-04-17 | 1,040 | 1,050 | 1,030 | 1,040 | 63,000 | 1,040 |
| 1997-04-16 | 1,020 | 1,040 | 1,020 | 1,020 | 43,000 | 1,020 |
| 1997-04-15 | 1,030 | 1,040 | 1,030 | 1,030 | 22,000 | 1,030 |
| 1997-04-14 | 1,020 | 1,040 | 1,010 | 1,040 | 45,000 | 1,040 |
| 1997-04-11 | 1,040 | 1,050 | 1,040 | 1,040 | 37,000 | 1,040 |
| 1997-04-10 | 1,050 | 1,060 | 1,020 | 1,050 | 7,000 | 1,050 |
| 1997-04-09 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1997-04-08 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1997-04-07 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1997-04-04 | 1,020 | 1,020 | 1,010 | 1,020 | 24,000 | 1,020 |
| 1997-04-03 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 1,060 |
| 1997-04-02 | 1,070 | 1,070 | 1,050 | 1,070 | 15,000 | 1,070 |
| 1997-04-01 | 1,030 | 1,080 | 1,020 | 1,050 | 165,000 | 1,050 |
| 1997-03-28 | 1,050 | 1,050 | 1,030 | 1,040 | 19,000 | 1,040 |
| 1997-03-27 | 1,060 | 1,070 | 1,060 | 1,060 | 31,000 | 1,060 |
| 1997-03-26 | 1,030 | 1,060 | 1,030 | 1,050 | 49,000 | 1,050 |
| 1997-03-25 | 1,030 | 1,030 | 1,000 | 1,030 | 31,000 | 1,030 |
| 1997-03-24 | 1,010 | 1,030 | 1,000 | 1,030 | 11,000 | 1,030 |
| 1997-03-21 | 1,030 | 1,030 | 1,000 | 1,030 | 21,000 | 1,030 |
| 1997-03-19 | 1,040 | 1,040 | 1,000 | 1,040 | 48,000 | 1,040 |
| 1997-03-18 | 1,070 | 1,070 | 1,030 | 1,040 | 31,000 | 1,040 |
| 1997-03-17 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1997-03-14 | 1,010 | 1,020 | 1,010 | 1,020 | 43,000 | 1,020 |
| 1997-03-13 | 1,050 | 1,050 | 1,010 | 1,030 | 49,000 | 1,030 |
| 1997-03-12 | 1,090 | 1,090 | 1,050 | 1,060 | 30,000 | 1,060 |
| 1997-03-11 | 1,080 | 1,100 | 1,080 | 1,090 | 31,000 | 1,090 |
| 1997-03-10 | 1,080 | 1,090 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1997-03-07 | 1,080 | 1,090 | 1,070 | 1,080 | 46,000 | 1,080 |
| 1997-03-06 | 1,090 | 1,090 | 1,080 | 1,080 | 30,000 | 1,080 |
| 1997-03-05 | 1,090 | 1,100 | 1,070 | 1,070 | 37,000 | 1,070 |
| 1997-03-04 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 1,100 |
| 1997-03-03 | 1,070 | 1,090 | 1,070 | 1,090 | 43,000 | 1,090 |
| 1997-02-28 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 | 1,080 |
| 1997-02-27 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1997-02-26 | 1,090 | 1,100 | 1,070 | 1,070 | 37,000 | 1,070 |
| 1997-02-25 | 1,090 | 1,090 | 1,050 | 1,080 | 48,000 | 1,080 |
| 1997-02-24 | 1,110 | 1,120 | 1,030 | 1,070 | 184,000 | 1,070 |
| 1997-02-21 | 1,120 | 1,120 | 1,100 | 1,110 | 130,000 | 1,110 |
| 1997-02-20 | 1,150 | 1,150 | 1,120 | 1,120 | 100,000 | 1,120 |
| 1997-02-19 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 | 1,070 |
| 1997-02-18 | 1,110 | 1,110 | 1,090 | 1,090 | 81,000 | 1,090 |
| 1997-02-17 | 1,140 | 1,140 | 1,110 | 1,110 | 129,000 | 1,110 |
| 1997-02-14 | 1,140 | 1,190 | 1,130 | 1,130 | 160,000 | 1,130 |
| 1997-02-13 | 1,050 | 1,070 | 1,050 | 1,070 | 38,000 | 1,070 |
| 1997-02-12 | 960 | 1,010 | 960 | 1,000 | 57,000 | 1,000 |
| 1997-02-10 | 970 | 971 | 960 | 960 | 118,000 | 960 |
| 1997-02-07 | 967 | 970 | 965 | 965 | 13,000 | 965 |
| 1997-02-06 | 965 | 980 | 965 | 967 | 12,000 | 967 |
| 1997-02-05 | 980 | 992 | 965 | 965 | 141,000 | 965 |
| 1997-02-04 | 960 | 980 | 955 | 955 | 250,000 | 955 |
| 1997-02-03 | 960 | 960 | 940 | 950 | 88,000 | 950 |
| 1997-01-31 | 950 | 959 | 939 | 959 | 143,000 | 959 |
| 1997-01-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-01-29 | 930 | 950 | 930 | 950 | 40,000 | 950 |
| 1997-01-28 | 930 | 930 | 927 | 930 | 29,000 | 930 |
| 1997-01-27 | 900 | 902 | 900 | 900 | 56,000 | 900 |
| 1997-01-24 | 900 | 900 | 899 | 900 | 34,000 | 900 |
| 1997-01-23 | 898 | 905 | 894 | 901 | 105,000 | 901 |
| 1997-01-22 | 888 | 893 | 888 | 892 | 29,000 | 892 |
| 1997-01-21 | 893 | 893 | 888 | 888 | 154,000 | 888 |
| 1997-01-20 | 900 | 900 | 889 | 892 | 79,000 | 892 |
| 1997-01-17 | 900 | 902 | 900 | 900 | 112,000 | 900 |
| 1997-01-16 | 905 | 905 | 890 | 900 | 14,000 | 900 |
| 1997-01-14 | 905 | 915 | 900 | 915 | 101,000 | 915 |
| 1997-01-13 | 909 | 915 | 906 | 913 | 64,000 | 913 |
| 1997-01-10 | 905 | 915 | 905 | 910 | 52,000 | 910 |
| 1997-01-09 | 905 | 910 | 891 | 900 | 43,000 | 900 |
| 1997-01-08 | 940 | 940 | 930 | 935 | 121,000 | 935 |
| 1997-01-07 | 953 | 953 | 936 | 940 | 36,000 | 940 |
| 1997-01-06 | 958 | 960 | 953 | 956 | 20,000 | 956 |
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
