6143 (株)ソディック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 570 | 570 | 548 | 548 | 41,000 | 548 |
| 1999-12-29 | 561 | 561 | 550 | 550 | 49,000 | 550 |
| 1999-12-28 | 570 | 590 | 560 | 561 | 100,000 | 561 |
| 1999-12-27 | 600 | 600 | 551 | 570 | 165,000 | 570 |
| 1999-12-24 | 501 | 590 | 501 | 590 | 251,000 | 590 |
| 1999-12-22 | 520 | 520 | 481 | 500 | 235,000 | 500 |
| 1999-12-21 | 543 | 550 | 520 | 525 | 138,000 | 525 |
| 1999-12-20 | 604 | 604 | 560 | 563 | 109,000 | 563 |
| 1999-12-17 | 600 | 610 | 595 | 604 | 116,000 | 604 |
| 1999-12-16 | 610 | 610 | 590 | 600 | 110,000 | 600 |
| 1999-12-15 | 615 | 615 | 600 | 610 | 67,000 | 610 |
| 1999-12-14 | 626 | 629 | 600 | 615 | 71,000 | 615 |
| 1999-12-13 | 616 | 631 | 610 | 631 | 66,000 | 631 |
| 1999-12-10 | 620 | 629 | 615 | 615 | 76,000 | 615 |
| 1999-12-09 | 635 | 635 | 616 | 620 | 118,000 | 620 |
| 1999-12-08 | 631 | 639 | 630 | 635 | 56,000 | 635 |
| 1999-12-07 | 631 | 644 | 620 | 620 | 79,000 | 620 |
| 1999-12-06 | 643 | 650 | 641 | 646 | 67,000 | 646 |
| 1999-12-03 | 661 | 665 | 640 | 643 | 93,000 | 643 |
| 1999-12-02 | 624 | 670 | 624 | 659 | 318,000 | 659 |
| 1999-12-01 | 618 | 625 | 610 | 610 | 103,000 | 610 |
| 1999-11-30 | 658 | 658 | 615 | 618 | 219,000 | 618 |
| 1999-11-29 | 610 | 680 | 610 | 660 | 284,000 | 660 |
| 1999-11-26 | 640 | 640 | 602 | 602 | 127,000 | 602 |
| 1999-11-25 | 655 | 660 | 640 | 640 | 158,000 | 640 |
| 1999-11-24 | 700 | 700 | 650 | 655 | 138,000 | 655 |
| 1999-11-22 | 720 | 720 | 680 | 697 | 60,000 | 697 |
| 1999-11-19 | 720 | 723 | 710 | 710 | 158,000 | 710 |
| 1999-11-18 | 700 | 715 | 700 | 710 | 57,000 | 710 |
| 1999-11-17 | 700 | 718 | 680 | 700 | 150,000 | 700 |
| 1999-11-16 | 650 | 660 | 640 | 650 | 181,000 | 650 |
| 1999-11-15 | 710 | 720 | 670 | 680 | 148,000 | 680 |
| 1999-11-12 | 750 | 750 | 700 | 710 | 133,000 | 710 |
| 1999-11-11 | 703 | 785 | 703 | 780 | 212,000 | 780 |
| 1999-11-10 | 726 | 726 | 690 | 703 | 279,000 | 703 |
| 1999-11-09 | 780 | 781 | 750 | 756 | 154,000 | 756 |
| 1999-11-08 | 788 | 800 | 780 | 782 | 83,000 | 782 |
| 1999-11-05 | 770 | 805 | 770 | 798 | 93,000 | 798 |
| 1999-11-04 | 770 | 783 | 760 | 770 | 239,000 | 770 |
| 1999-11-02 | 810 | 810 | 779 | 795 | 102,000 | 795 |
| 1999-11-01 | 818 | 830 | 800 | 828 | 131,000 | 828 |
| 1999-10-29 | 830 | 839 | 811 | 838 | 126,000 | 838 |
| 1999-10-28 | 805 | 820 | 805 | 820 | 150,000 | 820 |
| 1999-10-27 | 810 | 820 | 805 | 805 | 159,000 | 805 |
| 1999-10-26 | 840 | 840 | 808 | 808 | 112,000 | 808 |
| 1999-10-25 | 831 | 860 | 831 | 840 | 121,000 | 840 |
| 1999-10-22 | 860 | 869 | 837 | 841 | 105,000 | 841 |
| 1999-10-21 | 914 | 914 | 870 | 870 | 146,000 | 870 |
| 1999-10-20 | 870 | 900 | 860 | 895 | 165,000 | 895 |
| 1999-10-19 | 830 | 840 | 813 | 837 | 123,000 | 837 |
| 1999-10-18 | 831 | 840 | 801 | 810 | 258,000 | 810 |
| 1999-10-15 | 870 | 890 | 835 | 857 | 152,000 | 857 |
| 1999-10-14 | 880 | 880 | 830 | 855 | 392,000 | 855 |
| 1999-10-13 | 892 | 930 | 890 | 891 | 680,000 | 891 |
| 1999-10-12 | 981 | 988 | 962 | 962 | 75,000 | 962 |
| 1999-10-08 | 1,020 | 1,020 | 987 | 988 | 124,000 | 988 |
| 1999-10-07 | 1,030 | 1,045 | 1,004 | 1,006 | 154,000 | 1,006 |
| 1999-10-06 | 1,043 | 1,080 | 1,002 | 1,029 | 546,000 | 1,029 |
| 1999-10-05 | 965 | 1,035 | 965 | 1,030 | 532,000 | 1,030 |
| 1999-10-04 | 962 | 971 | 956 | 965 | 109,000 | 965 |
| 1999-10-01 | 962 | 992 | 961 | 972 | 223,000 | 972 |
| 1999-09-30 | 958 | 1,000 | 952 | 992 | 160,000 | 992 |
| 1999-09-29 | 991 | 1,000 | 966 | 966 | 51,000 | 966 |
| 1999-09-28 | 1,010 | 1,010 | 985 | 987 | 56,000 | 987 |
| 1999-09-27 | 975 | 1,022 | 972 | 985 | 138,000 | 985 |
| 1999-09-24 | 970 | 985 | 955 | 985 | 220,000 | 985 |
| 1999-09-22 | 1,005 | 1,010 | 970 | 1,000 | 424,000 | 1,000 |
| 1999-09-21 | 1,051 | 1,070 | 1,022 | 1,030 | 164,000 | 1,030 |
| 1999-09-20 | 1,115 | 1,115 | 1,070 | 1,070 | 224,000 | 1,070 |
| 1999-09-17 | 1,026 | 1,119 | 1,011 | 1,115 | 319,000 | 1,115 |
| 1999-09-16 | 1,080 | 1,080 | 1,025 | 1,030 | 415,000 | 1,030 |
| 1999-09-14 | 1,151 | 1,160 | 1,105 | 1,120 | 357,000 | 1,120 |
| 1999-09-13 | 1,200 | 1,220 | 1,151 | 1,160 | 1,093,000 | 1,160 |
| 1999-09-10 | 1,100 | 1,189 | 1,095 | 1,166 | 3,097,000 | 1,166 |
| 1999-09-09 | 1,025 | 1,095 | 1,000 | 1,095 | 856,000 | 1,095 |
| 1999-09-08 | 994 | 1,000 | 970 | 995 | 275,000 | 995 |
| 1999-09-07 | 1,018 | 1,018 | 980 | 994 | 272,000 | 994 |
| 1999-09-06 | 1,020 | 1,030 | 1,005 | 1,019 | 231,000 | 1,019 |
| 1999-09-03 | 1,011 | 1,040 | 1,004 | 1,020 | 280,000 | 1,020 |
| 1999-09-02 | 1,037 | 1,038 | 1,000 | 1,029 | 369,000 | 1,029 |
| 1999-09-01 | 1,040 | 1,050 | 1,020 | 1,036 | 298,000 | 1,036 |
| 1999-08-31 | 1,087 | 1,087 | 1,055 | 1,055 | 232,000 | 1,055 |
| 1999-08-30 | 1,087 | 1,109 | 1,077 | 1,089 | 848,000 | 1,089 |
| 1999-08-27 | 1,044 | 1,090 | 1,040 | 1,077 | 1,073,000 | 1,077 |
| 1999-08-26 | 1,025 | 1,068 | 1,022 | 1,030 | 778,000 | 1,030 |
| 1999-08-25 | 1,040 | 1,041 | 1,000 | 1,002 | 489,000 | 1,002 |
| 1999-08-24 | 1,060 | 1,075 | 1,040 | 1,055 | 1,041,000 | 1,055 |
| 1999-08-23 | 1,021 | 1,064 | 1,007 | 1,040 | 1,163,000 | 1,040 |
| 1999-08-20 | 1,024 | 1,031 | 1,000 | 1,007 | 733,000 | 1,007 |
| 1999-08-19 | 960 | 1,065 | 950 | 1,020 | 2,283,000 | 1,020 |
| 1999-08-18 | 930 | 990 | 925 | 970 | 1,027,000 | 970 |
| 1999-08-17 | 945 | 949 | 925 | 935 | 236,000 | 935 |
| 1999-08-16 | 910 | 941 | 901 | 935 | 323,000 | 935 |
| 1999-08-13 | 880 | 910 | 880 | 890 | 200,000 | 890 |
| 1999-08-12 | 852 | 878 | 852 | 869 | 116,000 | 869 |
| 1999-08-11 | 840 | 870 | 840 | 850 | 46,000 | 850 |
| 1999-08-10 | 850 | 854 | 835 | 840 | 55,000 | 840 |
| 1999-08-09 | 826 | 860 | 826 | 860 | 104,000 | 860 |
| 1999-08-06 | 876 | 885 | 856 | 856 | 116,000 | 856 |
| 1999-08-05 | 901 | 901 | 880 | 880 | 89,000 | 880 |
| 1999-08-04 | 940 | 940 | 910 | 910 | 102,000 | 910 |
| 1999-08-03 | 881 | 939 | 881 | 939 | 241,000 | 939 |
| 1999-08-02 | 895 | 896 | 880 | 881 | 210,000 | 881 |
| 1999-07-30 | 899 | 919 | 899 | 901 | 151,000 | 901 |
| 1999-07-29 | 891 | 920 | 881 | 919 | 158,000 | 919 |
| 1999-07-28 | 906 | 920 | 895 | 895 | 181,000 | 895 |
| 1999-07-27 | 905 | 920 | 895 | 906 | 149,000 | 906 |
| 1999-07-26 | 949 | 949 | 915 | 935 | 160,000 | 935 |
| 1999-07-23 | 880 | 950 | 878 | 939 | 611,000 | 939 |
| 1999-07-22 | 986 | 987 | 909 | 915 | 482,000 | 915 |
| 1999-07-21 | 959 | 1,040 | 959 | 987 | 1,193,000 | 987 |
| 1999-07-19 | 930 | 980 | 920 | 979 | 1,751,000 | 979 |
| 1999-07-16 | 899 | 930 | 870 | 880 | 881,000 | 880 |
| 1999-07-15 | 899 | 900 | 866 | 867 | 565,000 | 867 |
| 1999-07-14 | 811 | 903 | 811 | 889 | 1,120,000 | 889 |
| 1999-07-13 | 832 | 832 | 803 | 803 | 294,000 | 803 |
| 1999-07-12 | 820 | 839 | 820 | 822 | 619,000 | 822 |
| 1999-07-09 | 807 | 807 | 781 | 789 | 211,000 | 789 |
| 1999-07-08 | 818 | 819 | 790 | 808 | 568,000 | 808 |
| 1999-07-07 | 763 | 820 | 753 | 808 | 1,443,000 | 808 |
| 1999-07-06 | 750 | 760 | 742 | 745 | 455,000 | 745 |
| 1999-07-05 | 760 | 765 | 740 | 740 | 548,000 | 740 |
| 1999-07-02 | 722 | 761 | 722 | 740 | 482,000 | 740 |
| 1999-07-01 | 740 | 746 | 710 | 720 | 238,000 | 720 |
| 1999-06-30 | 755 | 755 | 730 | 732 | 316,000 | 732 |
| 1999-06-29 | 704 | 756 | 704 | 756 | 469,000 | 756 |
| 1999-06-28 | 691 | 710 | 691 | 697 | 120,000 | 697 |
| 1999-06-25 | 721 | 725 | 681 | 681 | 105,000 | 681 |
| 1999-06-24 | 726 | 740 | 720 | 720 | 325,000 | 720 |
| 1999-06-23 | 740 | 746 | 715 | 716 | 672,000 | 716 |
| 1999-06-22 | 689 | 751 | 680 | 740 | 1,401,000 | 740 |
| 1999-06-21 | 690 | 690 | 675 | 689 | 234,000 | 689 |
| 1999-06-18 | 680 | 685 | 651 | 655 | 507,000 | 655 |
| 1999-06-17 | 620 | 650 | 615 | 650 | 293,000 | 650 |
| 1999-06-16 | 611 | 628 | 600 | 600 | 119,000 | 600 |
| 1999-06-15 | 629 | 629 | 605 | 607 | 79,000 | 607 |
| 1999-06-14 | 645 | 645 | 630 | 630 | 59,000 | 630 |
| 1999-06-11 | 633 | 650 | 625 | 635 | 317,000 | 635 |
| 1999-06-10 | 600 | 626 | 593 | 624 | 176,000 | 624 |
| 1999-06-09 | 609 | 610 | 592 | 593 | 74,000 | 593 |
| 1999-06-08 | 610 | 610 | 590 | 600 | 104,000 | 600 |
| 1999-06-07 | 620 | 620 | 590 | 590 | 123,000 | 590 |
| 1999-06-04 | 571 | 599 | 550 | 550 | 154,000 | 550 |
| 1999-06-03 | 625 | 625 | 570 | 570 | 196,000 | 570 |
| 1999-06-02 | 580 | 637 | 570 | 615 | 458,000 | 615 |
| 1999-06-01 | 485 | 565 | 485 | 565 | 257,000 | 565 |
| 1999-05-31 | 517 | 517 | 480 | 485 | 175,000 | 485 |
| 1999-05-28 | 536 | 536 | 500 | 517 | 105,000 | 517 |
| 1999-05-27 | 540 | 540 | 523 | 530 | 57,000 | 530 |
| 1999-05-26 | 551 | 551 | 524 | 536 | 167,000 | 536 |
| 1999-05-25 | 589 | 590 | 566 | 568 | 162,000 | 568 |
| 1999-05-24 | 599 | 600 | 580 | 591 | 73,000 | 591 |
| 1999-05-21 | 590 | 600 | 575 | 600 | 137,000 | 600 |
| 1999-05-20 | 603 | 630 | 580 | 585 | 116,000 | 585 |
| 1999-05-19 | 645 | 645 | 600 | 605 | 175,000 | 605 |
| 1999-05-18 | 655 | 655 | 640 | 655 | 108,000 | 655 |
| 1999-05-17 | 635 | 680 | 635 | 655 | 227,000 | 655 |
| 1999-05-14 | 645 | 645 | 635 | 640 | 100,000 | 640 |
| 1999-05-13 | 640 | 645 | 638 | 640 | 126,000 | 640 |
| 1999-05-12 | 640 | 650 | 635 | 640 | 159,000 | 640 |
| 1999-05-11 | 650 | 655 | 630 | 645 | 321,000 | 645 |
| 1999-05-10 | 680 | 680 | 657 | 660 | 97,000 | 660 |
| 1999-05-07 | 665 | 700 | 665 | 676 | 380,000 | 676 |
| 1999-05-06 | 665 | 665 | 646 | 660 | 717,000 | 660 |
| 1999-04-30 | 700 | 709 | 659 | 674 | 497,000 | 674 |
| 1999-04-28 | 705 | 721 | 690 | 700 | 839,000 | 700 |
| 1999-04-27 | 680 | 719 | 670 | 685 | 1,429,000 | 685 |
| 1999-04-26 | 585 | 640 | 558 | 620 | 878,000 | 620 |
| 1999-04-23 | 506 | 590 | 505 | 575 | 1,163,000 | 575 |
| 1999-04-22 | 492 | 505 | 490 | 500 | 236,000 | 500 |
| 1999-04-21 | 500 | 510 | 490 | 500 | 368,000 | 500 |
| 1999-04-20 | 475 | 512 | 468 | 510 | 706,000 | 510 |
| 1999-04-19 | 445 | 478 | 440 | 468 | 309,000 | 468 |
| 1999-04-16 | 455 | 459 | 439 | 439 | 276,000 | 439 |
| 1999-04-15 | 420 | 469 | 420 | 457 | 482,000 | 457 |
| 1999-04-14 | 395 | 413 | 390 | 410 | 93,000 | 410 |
| 1999-04-13 | 392 | 395 | 390 | 390 | 41,000 | 390 |
| 1999-04-12 | 386 | 390 | 382 | 388 | 72,000 | 388 |
| 1999-04-09 | 396 | 400 | 386 | 386 | 99,000 | 386 |
| 1999-04-08 | 400 | 404 | 386 | 396 | 109,000 | 396 |
| 1999-04-07 | 400 | 400 | 390 | 390 | 74,000 | 390 |
| 1999-04-06 | 405 | 411 | 394 | 400 | 121,000 | 400 |
| 1999-04-05 | 375 | 411 | 370 | 405 | 206,000 | 405 |
| 1999-04-02 | 345 | 370 | 345 | 365 | 181,000 | 365 |
| 1999-04-01 | 322 | 345 | 322 | 345 | 55,000 | 345 |
| 1999-03-31 | 302 | 334 | 302 | 325 | 93,000 | 325 |
| 1999-03-30 | 331 | 332 | 326 | 327 | 69,000 | 327 |
| 1999-03-29 | 340 | 345 | 327 | 339 | 49,000 | 339 |
| 1999-03-26 | 340 | 350 | 340 | 340 | 21,000 | 340 |
| 1999-03-25 | 340 | 340 | 330 | 336 | 77,000 | 336 |
| 1999-03-24 | 335 | 340 | 328 | 340 | 110,000 | 340 |
| 1999-03-23 | 345 | 350 | 337 | 340 | 275,000 | 340 |
| 1999-03-19 | 350 | 360 | 342 | 345 | 345,000 | 345 |
| 1999-03-18 | 345 | 360 | 345 | 351 | 179,000 | 351 |
| 1999-03-17 | 325 | 343 | 325 | 343 | 246,000 | 343 |
| 1999-03-16 | 339 | 339 | 321 | 321 | 46,000 | 321 |
| 1999-03-15 | 311 | 335 | 311 | 335 | 69,000 | 335 |
| 1999-03-12 | 322 | 324 | 319 | 321 | 60,000 | 321 |
| 1999-03-11 | 325 | 327 | 306 | 325 | 118,000 | 325 |
| 1999-03-10 | 326 | 335 | 322 | 328 | 180,000 | 328 |
| 1999-03-09 | 336 | 346 | 325 | 330 | 136,000 | 330 |
| 1999-03-08 | 327 | 343 | 327 | 337 | 423,000 | 337 |
| 1999-03-05 | 304 | 329 | 301 | 322 | 157,000 | 322 |
| 1999-03-04 | 308 | 308 | 291 | 305 | 165,000 | 305 |
| 1999-03-03 | 300 | 317 | 300 | 309 | 291,000 | 309 |
| 1999-03-02 | 321 | 321 | 295 | 305 | 356,000 | 305 |
| 1999-03-01 | 295 | 330 | 291 | 322 | 697,000 | 322 |
| 1999-02-26 | 270 | 288 | 270 | 281 | 215,000 | 281 |
| 1999-02-25 | 276 | 280 | 265 | 265 | 247,000 | 265 |
| 1999-02-24 | 270 | 285 | 269 | 270 | 251,000 | 270 |
| 1999-02-23 | 245 | 257 | 241 | 250 | 104,000 | 250 |
| 1999-02-22 | 245 | 245 | 240 | 240 | 70,000 | 240 |
| 1999-02-19 | 239 | 247 | 235 | 240 | 143,000 | 240 |
| 1999-02-18 | 239 | 240 | 239 | 240 | 30,000 | 240 |
| 1999-02-17 | 240 | 241 | 240 | 240 | 14,000 | 240 |
| 1999-02-16 | 241 | 243 | 235 | 242 | 49,000 | 242 |
| 1999-02-15 | 245 | 249 | 243 | 243 | 5,000 | 243 |
| 1999-02-12 | 240 | 241 | 238 | 241 | 30,000 | 241 |
| 1999-02-10 | 230 | 230 | 221 | 221 | 9,000 | 221 |
| 1999-02-09 | 235 | 235 | 231 | 231 | 14,000 | 231 |
| 1999-02-08 | 236 | 236 | 235 | 235 | 8,000 | 235 |
| 1999-02-05 | 240 | 240 | 236 | 236 | 12,000 | 236 |
| 1999-02-04 | 235 | 250 | 235 | 240 | 12,000 | 240 |
| 1999-02-03 | 240 | 255 | 236 | 255 | 13,000 | 255 |
| 1999-02-02 | 249 | 250 | 245 | 245 | 9,000 | 245 |
| 1999-02-01 | 240 | 250 | 240 | 240 | 27,000 | 240 |
| 1999-01-29 | 240 | 240 | 240 | 240 | 35,000 | 240 |
| 1999-01-28 | 240 | 242 | 240 | 240 | 14,000 | 240 |
| 1999-01-27 | 250 | 250 | 240 | 240 | 45,000 | 240 |
| 1999-01-26 | 256 | 256 | 250 | 250 | 21,000 | 250 |
| 1999-01-25 | 260 | 260 | 251 | 255 | 32,000 | 255 |
| 1999-01-22 | 234 | 245 | 234 | 245 | 7,000 | 245 |
| 1999-01-21 | 245 | 249 | 245 | 249 | 13,000 | 249 |
| 1999-01-20 | 250 | 250 | 240 | 245 | 36,000 | 245 |
| 1999-01-19 | 235 | 240 | 225 | 240 | 11,000 | 240 |
| 1999-01-18 | 222 | 235 | 222 | 230 | 13,000 | 230 |
| 1999-01-14 | 222 | 230 | 222 | 222 | 16,000 | 222 |
| 1999-01-13 | 222 | 222 | 222 | 222 | 6,000 | 222 |
| 1999-01-12 | 230 | 230 | 226 | 230 | 5,000 | 230 |
| 1999-01-11 | 221 | 221 | 221 | 221 | 10,000 | 221 |
| 1999-01-08 | 229 | 229 | 221 | 221 | 26,000 | 221 |
| 1999-01-07 | 226 | 245 | 223 | 225 | 61,000 | 225 |
| 1999-01-06 | 233 | 233 | 220 | 222 | 30,000 | 222 |
| 1999-01-05 | 240 | 240 | 236 | 236 | 5,000 | 236 |
| 1999-01-04 | 236 | 236 | 236 | 236 | 5,000 | 236 |
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
