6143 (株)ソディックの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	240	240	240	240	2,000	240
1998-12-29	243	243	240	240	4,000	240
1998-12-28	230	243	230	243	9,000	243
1998-12-25	244	244	227	233	20,000	233
1998-12-24	231	231	220	230	25,000	230
1998-12-22	241	241	238	238	7,000	238
1998-12-21	250	250	240	241	31,000	241
1998-12-18	245	245	240	245	20,000	245
1998-12-17	250	250	245	250	29,000	250
1998-12-16	251	255	251	255	15,000	255
1998-12-15	251	258	251	254	22,000	254
1998-12-14	261	265	261	264	17,000	264
1998-12-11	275	275	265	275	20,000	275
1998-12-10	288	288	275	275	35,000	275
1998-12-09	264	269	264	269	5,000	269
1998-12-08	285	285	261	261	60,000	261
1998-12-07	287	289	285	285	32,000	285
1998-12-04	260	270	260	270	15,000	270
1998-12-03	273	273	261	263	20,000	263
1998-12-02	290	290	280	280	61,000	280
1998-12-01	290	299	290	290	68,000	290
1998-11-30	305	310	290	299	101,000	299
1998-11-27	298	305	290	290	256,000	290
1998-11-26	261	284	261	278	242,000	278
1998-11-25	234	280	229	253	168,000	253
1998-11-24	235	235	224	229	128,000	229
1998-11-20	230	233	220	220	144,000	220
1998-11-19	221	230	210	228	141,000	228
1998-11-18	215	219	205	216	139,000	216
1998-11-17	215	215	200	214	174,000	214
1998-11-16	210	220	205	206	93,000	206
1998-11-13	215	215	210	210	61,000	210
1998-11-12	220	221	215	215	56,000	215
1998-11-11	230	230	220	220	95,000	220
1998-11-10	237	239	230	230	29,000	230
1998-11-09	233	237	230	236	22,000	236
1998-11-06	230	233	230	230	14,000	230
1998-11-05	233	233	227	227	23,000	227
1998-11-04	230	237	226	226	49,000	226
1998-11-02	226	226	225	225	12,000	225
1998-10-30	226	226	225	225	21,000	225
1998-10-29	226	226	225	226	24,000	226
1998-10-28	230	230	225	225	31,000	225
1998-10-27	230	232	230	230	18,000	230
1998-10-26	234	234	230	233	16,000	233
1998-10-23	248	248	230	236	36,000	236
1998-10-22	228	230	228	228	25,000	228
1998-10-21	226	230	225	225	72,000	225
1998-10-20	243	243	226	226	29,000	226
1998-10-19	235	235	230	233	13,000	233
1998-10-16	238	238	230	231	10,000	231
1998-10-15	238	240	235	235	10,000	235
1998-10-14	238	238	236	238	6,000	238
1998-10-13	245	245	230	230	22,000	230
1998-10-12	231	245	231	245	25,000	245
1998-10-09	223	230	223	227	38,000	227
1998-10-08	232	233	221	222	76,000	222
1998-10-07	227	230	221	221	60,000	221
1998-10-06	221	230	221	227	34,000	227
1998-10-05	231	231	225	230	24,000	230
1998-10-02	250	250	230	230	33,000	230
1998-10-01	265	265	250	250	46,000	250
1998-09-30	268	270	265	265	50,000	265
1998-09-29	290	290	270	270	29,000	270
1998-09-28	314	314	290	295	28,000	295
1998-09-25	315	315	295	295	21,000	295
1998-09-24	300	300	290	295	36,000	295
1998-09-22	310	312	288	290	57,000	290
1998-09-21	332	332	310	312	52,000	312
1998-09-18	320	320	312	312	19,000	312
1998-09-17	310	325	310	320	9,000	320
1998-09-16	320	325	310	310	23,000	310
1998-09-14	320	320	319	320	5,000	320
1998-09-11	339	339	320	320	15,000	320
1998-09-10	340	340	340	340	1,000	340
1998-09-09	345	345	340	340	16,000	340
1998-09-08	351	351	340	340	11,000	340
1998-09-07	315	330	315	330	8,000	330
1998-09-04	332	332	315	315	32,000	315
1998-09-03	349	349	335	335	12,000	335
1998-09-02	345	346	335	346	11,000	346
1998-09-01	331	336	330	331	25,000	331
1998-08-31	330	332	330	331	25,000	331
1998-08-28	344	344	330	330	55,000	330
1998-08-27	345	346	345	346	15,000	346
1998-08-26	345	349	345	346	19,000	346
1998-08-25	360	365	360	365	16,000	365
1998-08-24	345	345	340	345	22,000	345
1998-08-21	350	360	345	345	14,000	345
1998-08-20	360	360	350	350	50,000	350
1998-08-19	358	358	345	348	97,000	348
1998-08-18	350	352	350	352	13,000	352
1998-08-17	359	359	350	350	29,000	350
1998-08-14	361	362	356	360	23,000	360
1998-08-13	352	360	352	357	15,000	357
1998-08-12	354	355	351	355	41,000	355
1998-08-11	370	370	361	365	32,000	365
1998-08-10	384	384	367	374	34,000	374
1998-08-07	383	385	380	384	12,000	384
1998-08-06	391	392	385	385	16,000	385
1998-08-05	386	391	386	391	19,000	391
1998-08-04	387	395	385	385	33,000	385
1998-08-03	400	400	385	386	22,000	386
1998-07-31	390	400	390	390	13,000	390
1998-07-30	392	392	390	390	18,000	390
1998-07-29	376	386	375	382	47,000	382
1998-07-28	371	377	370	373	223,000	373
1998-07-27	385	387	375	381	298,000	381
1998-07-24	390	391	385	390	39,000	390
1998-07-23	395	395	390	390	27,000	390
1998-07-22	410	410	399	400	55,000	400
1998-07-21	424	424	419	419	37,000	419
1998-07-17	420	425	419	419	12,000	419
1998-07-16	420	424	420	420	20,000	420
1998-07-15	421	421	420	420	8,000	420
1998-07-14	425	425	420	420	12,000	420
1998-07-13	420	425	405	425	23,000	425
1998-07-10	445	445	430	430	53,000	430
1998-07-09	430	445	425	430	59,000	430
1998-07-08	433	434	430	430	32,000	430
1998-07-07	431	434	425	434	23,000	434
1998-07-06	438	438	425	430	33,000	430
1998-07-03	437	438	431	434	30,000	434
1998-07-02	440	455	440	445	128,000	445
1998-07-01	406	420	401	420	35,000	420
1998-06-30	395	400	395	400	26,000	400
1998-06-29	394	398	392	395	64,000	395
1998-06-26	397	397	392	395	11,000	395
1998-06-25	399	399	397	397	11,000	397
1998-06-24	388	388	386	388	8,000	388
1998-06-23	398	399	386	386	17,000	386
1998-06-22	398	399	394	398	36,000	398
1998-06-19	381	381	375	380	31,000	380
1998-06-18	380	390	380	380	88,000	380
1998-06-17	370	380	370	380	12,000	380
1998-06-16	380	380	380	380	9,000	380
1998-06-15	380	380	380	380	4,000	380
1998-06-12	394	394	380	380	21,000	380
1998-06-11	403	403	380	380	31,000	380
1998-06-10	398	398	386	398	13,000	398
1998-06-09	386	405	386	405	12,000	405
1998-06-08	406	406	391	396	20,000	396
1998-06-05	410	410	406	406	12,000	406
1998-06-04	410	411	407	410	14,000	410
1998-06-03	415	415	412	412	12,000	412
1998-06-02	419	419	411	415	22,000	415
1998-06-01	416	419	410	415	32,000	415
1998-05-29	415	415	405	406	15,000	406
1998-05-28	415	420	410	415	10,000	415
1998-05-27	410	420	410	410	64,000	410
1998-05-26	418	418	410	410	32,000	410
1998-05-25	415	422	414	418	55,000	418
1998-05-22	412	415	410	411	41,000	411
1998-05-21	405	420	405	405	130,000	405
1998-05-20	400	400	397	400	176,000	400
1998-05-19	380	384	379	384	15,000	384
1998-05-18	380	385	379	379	38,000	379
1998-05-15	365	379	365	379	51,000	379
1998-05-14	364	366	360	365	72,000	365
1998-05-13	375	375	363	363	100,000	363
1998-05-12	375	380	374	376	39,000	376
1998-05-11	375	375	370	373	45,000	373
1998-05-08	375	376	375	375	24,000	375
1998-05-07	385	387	375	375	43,000	375
1998-05-06	400	400	387	387	23,000	387
1998-05-01	387	400	387	400	20,000	400
1998-04-30	375	385	375	385	9,000	385
1998-04-28	371	375	370	375	25,000	375
1998-04-27	382	390	375	375	19,000	375
1998-04-24	367	390	367	382	72,000	382
1998-04-23	390	392	365	365	128,000	365
1998-04-22	394	395	389	390	46,000	390
1998-04-21	390	395	390	395	32,000	395
1998-04-20	390	398	383	386	64,000	386
1998-04-17	400	400	380	385	165,000	385
1998-04-16	415	421	398	400	123,000	400
1998-04-15	425	425	415	420	26,000	420
1998-04-14	416	428	413	425	8,000	425
1998-04-13	445	445	440	440	11,000	440
1998-04-10	449	455	445	445	60,000	445
1998-04-09	440	454	440	450	69,000	450
1998-04-08	425	440	421	440	26,000	440
1998-04-07	411	440	411	425	25,000	425
1998-04-06	400	415	400	402	50,000	402
1998-04-03	388	402	388	400	98,000	400
1998-04-02	405	405	390	393	44,000	393
1998-04-01	455	455	430	430	13,000	430
1998-03-31	450	460	450	455	111,000	455
1998-03-30	457	458	455	455	58,000	455
1998-03-27	464	470	455	455	76,000	455
1998-03-26	455	474	455	474	12,000	474
1998-03-25	450	458	450	455	54,000	455
1998-03-24	456	460	447	460	69,000	460
1998-03-23	466	470	466	470	54,000	470
1998-03-20	467	467	460	463	70,000	463
1998-03-19	470	475	465	465	89,000	465
1998-03-18	456	495	451	495	179,000	495
1998-03-17	417	440	417	436	64,000	436
1998-03-16	401	410	400	408	42,000	408
1998-03-13	401	405	400	405	14,000	405
1998-03-12	401	405	401	402	49,000	402
1998-03-11	394	407	394	405	46,000	405
1998-03-10	395	402	390	402	119,000	402
1998-03-09	425	430	410	410	49,000	410
1998-03-06	424	425	421	424	29,000	424
1998-03-05	425	428	422	423	109,000	423
1998-03-04	425	434	425	426	15,000	426
1998-03-03	433	433	420	425	33,000	425
1998-03-02	420	435	420	434	51,000	434
1998-02-27	412	415	412	415	60,000	415
1998-02-26	405	407	399	402	80,000	402
1998-02-25	401	401	383	390	64,000	390
1998-02-24	410	411	400	402	28,000	402
1998-02-23	418	419	411	411	64,000	411
1998-02-20	430	430	416	416	33,000	416
1998-02-19	431	431	425	425	41,000	425
1998-02-18	440	445	436	436	33,000	436
1998-02-17	450	450	444	444	20,000	444
1998-02-16	465	465	450	450	16,000	450
1998-02-13	498	500	470	470	70,000	470
1998-02-12	485	491	481	481	119,000	481
1998-02-10	460	460	455	460	122,000	460
1998-02-09	475	480	451	451	36,000	451
1998-02-06	451	465	440	465	23,000	465
1998-02-05	440	448	440	446	12,000	446
1998-02-04	470	475	451	456	22,000	456
1998-02-03	475	475	470	470	5,000	470
1998-02-02	430	450	425	450	14,000	450
1998-01-30	461	461	430	430	22,000	430
1998-01-29	485	485	466	466	83,000	466
1998-01-28	500	510	475	480	163,000	480
1998-01-27	467	499	465	499	214,000	499
1998-01-26	485	485	472	472	99,000	472
1998-01-23	435	439	425	435	57,000	435
1998-01-22	420	440	415	420	164,000	420
1998-01-21	425	425	410	415	102,000	415
1998-01-20	366	382	365	375	196,000	375
1998-01-19	357	357	351	356	170,000	356
1998-01-16	330	352	330	352	39,000	352
1998-01-14	347	350	340	340	49,000	340
1998-01-13	335	350	335	350	23,000	350
1998-01-12	368	368	360	360	6,000	360
1998-01-09	379	380	366	368	49,000	368
1998-01-08	371	386	371	386	19,000	386
1998-01-07	376	377	370	371	23,000	371
1998-01-06	374	380	374	376	37,000	376
1998-01-05	380	380	380	380	1,000	380

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

6143 (株)ソディック の時系列データ [1998年度]

6143 (株)ソディックの時系列データ [1998年度]