6143 (株)ソディック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 418 | 434 | 412 | 416 | 118,000 | 416 |
| 2000-12-28 | 441 | 441 | 412 | 423 | 150,000 | 423 |
| 2000-12-27 | 445 | 445 | 439 | 440 | 138,000 | 440 |
| 2000-12-26 | 445 | 460 | 440 | 451 | 76,000 | 451 |
| 2000-12-25 | 438 | 448 | 434 | 440 | 127,000 | 440 |
| 2000-12-22 | 435 | 435 | 411 | 418 | 237,000 | 418 |
| 2000-12-21 | 457 | 457 | 426 | 437 | 344,000 | 437 |
| 2000-12-20 | 490 | 493 | 462 | 470 | 114,000 | 470 |
| 2000-12-19 | 527 | 529 | 490 | 510 | 58,000 | 510 |
| 2000-12-18 | 525 | 544 | 525 | 532 | 128,000 | 532 |
| 2000-12-15 | 509 | 530 | 509 | 526 | 152,000 | 526 |
| 2000-12-14 | 490 | 510 | 490 | 509 | 66,000 | 509 |
| 2000-12-13 | 480 | 504 | 480 | 504 | 51,000 | 504 |
| 2000-12-12 | 476 | 485 | 476 | 480 | 51,000 | 480 |
| 2000-12-11 | 481 | 490 | 475 | 475 | 32,000 | 475 |
| 2000-12-08 | 480 | 485 | 475 | 485 | 57,000 | 485 |
| 2000-12-07 | 481 | 481 | 476 | 476 | 38,000 | 476 |
| 2000-12-06 | 490 | 490 | 481 | 482 | 93,000 | 482 |
| 2000-12-05 | 493 | 495 | 481 | 481 | 115,000 | 481 |
| 2000-12-04 | 485 | 492 | 482 | 492 | 56,000 | 492 |
| 2000-12-01 | 470 | 480 | 460 | 480 | 130,000 | 480 |
| 2000-11-30 | 481 | 490 | 471 | 471 | 140,000 | 471 |
| 2000-11-29 | 485 | 495 | 481 | 483 | 55,000 | 483 |
| 2000-11-28 | 492 | 504 | 481 | 492 | 28,000 | 492 |
| 2000-11-27 | 503 | 503 | 495 | 497 | 49,000 | 497 |
| 2000-11-24 | 495 | 507 | 480 | 507 | 231,000 | 507 |
| 2000-11-22 | 506 | 507 | 500 | 500 | 42,000 | 500 |
| 2000-11-21 | 500 | 510 | 499 | 509 | 51,000 | 509 |
| 2000-11-20 | 505 | 510 | 502 | 510 | 56,000 | 510 |
| 2000-11-17 | 505 | 510 | 501 | 504 | 62,000 | 504 |
| 2000-11-16 | 510 | 520 | 504 | 512 | 103,000 | 512 |
| 2000-11-15 | 506 | 515 | 505 | 515 | 60,000 | 515 |
| 2000-11-14 | 507 | 510 | 506 | 510 | 68,000 | 510 |
| 2000-11-13 | 510 | 519 | 500 | 510 | 66,000 | 510 |
| 2000-11-10 | 527 | 531 | 524 | 524 | 51,000 | 524 |
| 2000-11-09 | 530 | 540 | 520 | 540 | 67,000 | 540 |
| 2000-11-08 | 519 | 545 | 519 | 535 | 55,000 | 535 |
| 2000-11-07 | 510 | 525 | 500 | 520 | 115,000 | 520 |
| 2000-11-06 | 501 | 525 | 500 | 510 | 78,000 | 510 |
| 2000-11-02 | 520 | 530 | 510 | 510 | 144,000 | 510 |
| 2000-11-01 | 522 | 540 | 515 | 520 | 80,000 | 520 |
| 2000-10-31 | 517 | 549 | 510 | 520 | 54,000 | 520 |
| 2000-10-30 | 520 | 531 | 517 | 517 | 26,000 | 517 |
| 2000-10-27 | 515 | 530 | 510 | 515 | 44,000 | 515 |
| 2000-10-26 | 500 | 510 | 500 | 510 | 91,000 | 510 |
| 2000-10-25 | 543 | 545 | 515 | 520 | 135,000 | 520 |
| 2000-10-24 | 551 | 560 | 540 | 545 | 104,000 | 545 |
| 2000-10-23 | 538 | 547 | 525 | 545 | 131,000 | 545 |
| 2000-10-20 | 510 | 539 | 510 | 517 | 225,000 | 517 |
| 2000-10-19 | 452 | 494 | 452 | 480 | 284,000 | 480 |
| 2000-10-18 | 493 | 493 | 445 | 450 | 328,000 | 450 |
| 2000-10-17 | 500 | 516 | 490 | 497 | 385,000 | 497 |
| 2000-10-16 | 570 | 570 | 520 | 520 | 934,000 | 520 |
| 2000-10-13 | 591 | 620 | 591 | 620 | 156,000 | 620 |
| 2000-10-12 | 650 | 650 | 621 | 631 | 96,000 | 631 |
| 2000-10-11 | 665 | 670 | 641 | 655 | 124,000 | 655 |
| 2000-10-10 | 671 | 680 | 671 | 673 | 94,000 | 673 |
| 2000-10-06 | 680 | 690 | 680 | 690 | 47,000 | 690 |
| 2000-10-05 | 705 | 710 | 686 | 690 | 60,000 | 690 |
| 2000-10-04 | 688 | 705 | 678 | 705 | 102,000 | 705 |
| 2000-10-03 | 685 | 695 | 680 | 690 | 105,000 | 690 |
| 2000-10-02 | 690 | 691 | 675 | 682 | 98,000 | 682 |
| 2000-09-29 | 706 | 716 | 700 | 700 | 107,000 | 700 |
| 2000-09-28 | 709 | 710 | 698 | 700 | 176,000 | 700 |
| 2000-09-27 | 725 | 725 | 710 | 713 | 40,000 | 713 |
| 2000-09-26 | 725 | 740 | 725 | 740 | 24,000 | 740 |
| 2000-09-25 | 725 | 744 | 723 | 732 | 91,000 | 732 |
| 2000-09-22 | 745 | 746 | 710 | 715 | 63,000 | 715 |
| 2000-09-21 | 744 | 755 | 740 | 740 | 81,000 | 740 |
| 2000-09-20 | 729 | 745 | 725 | 745 | 53,000 | 745 |
| 2000-09-19 | 721 | 728 | 718 | 724 | 84,000 | 724 |
| 2000-09-18 | 721 | 737 | 721 | 735 | 104,000 | 735 |
| 2000-09-14 | 720 | 730 | 717 | 725 | 107,000 | 725 |
| 2000-09-13 | 731 | 745 | 711 | 721 | 233,000 | 721 |
| 2000-09-12 | 775 | 775 | 730 | 730 | 119,000 | 730 |
| 2000-09-11 | 777 | 780 | 776 | 776 | 45,000 | 776 |
| 2000-09-08 | 780 | 785 | 776 | 776 | 72,000 | 776 |
| 2000-09-07 | 779 | 782 | 775 | 780 | 140,000 | 780 |
| 2000-09-06 | 777 | 785 | 775 | 785 | 61,000 | 785 |
| 2000-09-05 | 780 | 780 | 770 | 778 | 99,000 | 778 |
| 2000-09-04 | 792 | 796 | 772 | 777 | 76,000 | 777 |
| 2000-09-01 | 765 | 784 | 740 | 784 | 391,000 | 784 |
| 2000-08-31 | 775 | 775 | 751 | 765 | 171,000 | 765 |
| 2000-08-30 | 790 | 795 | 770 | 774 | 206,000 | 774 |
| 2000-08-29 | 801 | 804 | 788 | 790 | 174,000 | 790 |
| 2000-08-28 | 809 | 812 | 801 | 804 | 224,000 | 804 |
| 2000-08-25 | 799 | 819 | 799 | 800 | 207,000 | 800 |
| 2000-08-24 | 811 | 825 | 785 | 787 | 370,000 | 787 |
| 2000-08-23 | 820 | 828 | 810 | 811 | 189,000 | 811 |
| 2000-08-22 | 815 | 835 | 806 | 830 | 170,000 | 830 |
| 2000-08-21 | 850 | 850 | 820 | 830 | 113,000 | 830 |
| 2000-08-18 | 805 | 839 | 805 | 839 | 96,000 | 839 |
| 2000-08-17 | 801 | 821 | 801 | 806 | 111,000 | 806 |
| 2000-08-16 | 850 | 850 | 800 | 800 | 107,000 | 800 |
| 2000-08-15 | 850 | 850 | 828 | 840 | 75,000 | 840 |
| 2000-08-14 | 850 | 850 | 825 | 830 | 30,000 | 830 |
| 2000-08-11 | 834 | 860 | 834 | 852 | 104,000 | 852 |
| 2000-08-10 | 835 | 845 | 835 | 845 | 70,000 | 845 |
| 2000-08-09 | 830 | 835 | 812 | 835 | 119,000 | 835 |
| 2000-08-08 | 825 | 850 | 811 | 840 | 84,000 | 840 |
| 2000-08-07 | 801 | 804 | 795 | 795 | 120,000 | 795 |
| 2000-08-04 | 811 | 811 | 800 | 802 | 64,000 | 802 |
| 2000-08-03 | 830 | 830 | 810 | 810 | 87,000 | 810 |
| 2000-08-02 | 850 | 850 | 825 | 830 | 96,000 | 830 |
| 2000-08-01 | 825 | 840 | 810 | 840 | 121,000 | 840 |
| 2000-07-31 | 791 | 795 | 780 | 795 | 195,000 | 795 |
| 2000-07-28 | 828 | 840 | 805 | 815 | 185,000 | 815 |
| 2000-07-27 | 885 | 885 | 841 | 868 | 124,000 | 868 |
| 2000-07-26 | 904 | 910 | 895 | 900 | 99,000 | 900 |
| 2000-07-25 | 910 | 910 | 900 | 904 | 89,000 | 904 |
| 2000-07-24 | 929 | 930 | 900 | 930 | 300,000 | 930 |
| 2000-07-21 | 916 | 940 | 916 | 935 | 253,000 | 935 |
| 2000-07-19 | 899 | 915 | 880 | 910 | 207,000 | 910 |
| 2000-07-18 | 932 | 935 | 895 | 899 | 108,000 | 899 |
| 2000-07-17 | 925 | 945 | 920 | 933 | 133,000 | 933 |
| 2000-07-14 | 930 | 930 | 913 | 915 | 137,000 | 915 |
| 2000-07-13 | 941 | 970 | 932 | 932 | 277,000 | 932 |
| 2000-07-12 | 965 | 965 | 940 | 950 | 161,000 | 950 |
| 2000-07-11 | 985 | 985 | 965 | 965 | 283,000 | 965 |
| 2000-07-10 | 996 | 1,008 | 969 | 977 | 789,000 | 977 |
| 2000-07-07 | 960 | 995 | 952 | 986 | 1,125,000 | 986 |
| 2000-07-06 | 957 | 974 | 940 | 959 | 659,000 | 959 |
| 2000-07-05 | 940 | 975 | 940 | 967 | 1,430,000 | 967 |
| 2000-07-04 | 920 | 942 | 920 | 930 | 1,099,000 | 930 |
| 2000-07-03 | 884 | 910 | 884 | 910 | 503,000 | 910 |
| 2000-06-30 | 860 | 895 | 848 | 874 | 328,000 | 874 |
| 2000-06-29 | 857 | 860 | 851 | 860 | 230,000 | 860 |
| 2000-06-28 | 855 | 860 | 840 | 860 | 193,000 | 860 |
| 2000-06-27 | 864 | 864 | 849 | 860 | 53,000 | 860 |
| 2000-06-26 | 860 | 860 | 843 | 854 | 73,000 | 854 |
| 2000-06-23 | 860 | 865 | 848 | 860 | 192,000 | 860 |
| 2000-06-22 | 860 | 889 | 853 | 875 | 189,000 | 875 |
| 2000-06-21 | 864 | 864 | 850 | 850 | 123,000 | 850 |
| 2000-06-20 | 852 | 869 | 845 | 864 | 238,000 | 864 |
| 2000-06-19 | 848 | 850 | 840 | 849 | 92,000 | 849 |
| 2000-06-16 | 850 | 854 | 840 | 854 | 160,000 | 854 |
| 2000-06-15 | 870 | 871 | 852 | 870 | 130,000 | 870 |
| 2000-06-14 | 895 | 895 | 864 | 884 | 98,000 | 884 |
| 2000-06-13 | 884 | 900 | 882 | 897 | 368,000 | 897 |
| 2000-06-12 | 896 | 896 | 880 | 888 | 112,000 | 888 |
| 2000-06-09 | 879 | 879 | 860 | 877 | 159,000 | 877 |
| 2000-06-08 | 870 | 879 | 866 | 875 | 143,000 | 875 |
| 2000-06-07 | 870 | 891 | 860 | 870 | 373,000 | 870 |
| 2000-06-06 | 895 | 895 | 874 | 876 | 252,000 | 876 |
| 2000-06-05 | 919 | 919 | 880 | 899 | 342,000 | 899 |
| 2000-06-02 | 895 | 917 | 891 | 904 | 1,178,000 | 904 |
| 2000-06-01 | 873 | 900 | 869 | 885 | 1,099,000 | 885 |
| 2000-05-31 | 876 | 877 | 853 | 869 | 431,000 | 869 |
| 2000-05-30 | 810 | 860 | 810 | 846 | 429,000 | 846 |
| 2000-05-29 | 795 | 810 | 785 | 800 | 86,000 | 800 |
| 2000-05-26 | 792 | 795 | 765 | 775 | 73,000 | 775 |
| 2000-05-25 | 820 | 820 | 780 | 790 | 324,000 | 790 |
| 2000-05-24 | 760 | 810 | 750 | 800 | 352,000 | 800 |
| 2000-05-23 | 795 | 799 | 771 | 778 | 137,000 | 778 |
| 2000-05-22 | 800 | 810 | 785 | 805 | 150,000 | 805 |
| 2000-05-19 | 864 | 864 | 810 | 830 | 229,000 | 830 |
| 2000-05-18 | 848 | 859 | 830 | 846 | 420,000 | 846 |
| 2000-05-17 | 860 | 875 | 845 | 846 | 343,000 | 846 |
| 2000-05-16 | 878 | 880 | 862 | 863 | 257,000 | 863 |
| 2000-05-15 | 880 | 893 | 865 | 879 | 584,000 | 879 |
| 2000-05-12 | 870 | 895 | 861 | 871 | 999,000 | 871 |
| 2000-05-11 | 865 | 865 | 835 | 841 | 386,000 | 841 |
| 2000-05-10 | 810 | 879 | 795 | 879 | 669,000 | 879 |
| 2000-05-09 | 845 | 845 | 810 | 810 | 701,000 | 810 |
| 2000-05-08 | 810 | 860 | 800 | 853 | 1,531,000 | 853 |
| 2000-05-02 | 750 | 789 | 750 | 760 | 525,000 | 760 |
| 2000-05-01 | 725 | 730 | 712 | 730 | 132,000 | 730 |
| 2000-04-28 | 680 | 695 | 665 | 695 | 87,000 | 695 |
| 2000-04-27 | 708 | 709 | 683 | 685 | 81,000 | 685 |
| 2000-04-26 | 720 | 725 | 700 | 718 | 96,000 | 718 |
| 2000-04-25 | 729 | 730 | 705 | 710 | 144,000 | 710 |
| 2000-04-24 | 730 | 738 | 720 | 730 | 197,000 | 730 |
| 2000-04-21 | 735 | 735 | 715 | 720 | 96,000 | 720 |
| 2000-04-20 | 708 | 729 | 700 | 720 | 171,000 | 720 |
| 2000-04-19 | 709 | 709 | 691 | 699 | 146,000 | 699 |
| 2000-04-18 | 706 | 706 | 660 | 687 | 269,000 | 687 |
| 2000-04-17 | 696 | 700 | 656 | 656 | 383,000 | 656 |
| 2000-04-14 | 750 | 756 | 730 | 756 | 173,000 | 756 |
| 2000-04-13 | 785 | 790 | 756 | 756 | 258,000 | 756 |
| 2000-04-12 | 788 | 799 | 780 | 781 | 558,000 | 781 |
| 2000-04-11 | 749 | 784 | 749 | 774 | 588,000 | 774 |
| 2000-04-10 | 747 | 748 | 725 | 740 | 88,000 | 740 |
| 2000-04-07 | 736 | 746 | 730 | 746 | 126,000 | 746 |
| 2000-04-06 | 759 | 760 | 725 | 726 | 181,000 | 726 |
| 2000-04-05 | 772 | 772 | 748 | 760 | 95,000 | 760 |
| 2000-04-04 | 770 | 780 | 765 | 780 | 108,000 | 780 |
| 2000-04-03 | 744 | 789 | 734 | 770 | 212,000 | 770 |
| 2000-03-31 | 775 | 775 | 756 | 764 | 116,000 | 764 |
| 2000-03-30 | 756 | 778 | 752 | 756 | 241,000 | 756 |
| 2000-03-29 | 740 | 760 | 740 | 747 | 121,000 | 747 |
| 2000-03-28 | 765 | 765 | 738 | 740 | 194,000 | 740 |
| 2000-03-27 | 775 | 782 | 761 | 770 | 92,000 | 770 |
| 2000-03-24 | 798 | 798 | 780 | 790 | 138,000 | 790 |
| 2000-03-23 | 801 | 824 | 781 | 799 | 582,000 | 799 |
| 2000-03-22 | 744 | 800 | 741 | 790 | 880,000 | 790 |
| 2000-03-21 | 720 | 734 | 720 | 734 | 239,000 | 734 |
| 2000-03-17 | 710 | 714 | 698 | 710 | 158,000 | 710 |
| 2000-03-16 | 680 | 705 | 680 | 700 | 96,000 | 700 |
| 2000-03-15 | 666 | 685 | 666 | 678 | 90,000 | 678 |
| 2000-03-14 | 740 | 740 | 680 | 693 | 130,000 | 693 |
| 2000-03-13 | 745 | 745 | 702 | 740 | 381,000 | 740 |
| 2000-03-10 | 750 | 770 | 735 | 735 | 343,000 | 735 |
| 2000-03-09 | 730 | 756 | 722 | 736 | 444,000 | 736 |
| 2000-03-08 | 690 | 740 | 680 | 721 | 455,000 | 721 |
| 2000-03-07 | 699 | 700 | 680 | 690 | 132,000 | 690 |
| 2000-03-06 | 700 | 700 | 676 | 693 | 146,000 | 693 |
| 2000-03-03 | 685 | 690 | 671 | 682 | 117,000 | 682 |
| 2000-03-02 | 685 | 698 | 674 | 685 | 185,000 | 685 |
| 2000-03-01 | 700 | 700 | 680 | 695 | 122,000 | 695 |
| 2000-02-29 | 700 | 709 | 688 | 695 | 141,000 | 695 |
| 2000-02-28 | 673 | 690 | 655 | 690 | 89,000 | 690 |
| 2000-02-25 | 655 | 655 | 640 | 653 | 107,000 | 653 |
| 2000-02-24 | 635 | 650 | 631 | 650 | 104,000 | 650 |
| 2000-02-23 | 650 | 650 | 626 | 630 | 88,000 | 630 |
| 2000-02-22 | 680 | 680 | 621 | 650 | 107,000 | 650 |
| 2000-02-21 | 681 | 698 | 680 | 683 | 95,000 | 683 |
| 2000-02-18 | 691 | 695 | 666 | 680 | 109,000 | 680 |
| 2000-02-17 | 662 | 682 | 652 | 682 | 101,000 | 682 |
| 2000-02-16 | 694 | 700 | 671 | 682 | 70,000 | 682 |
| 2000-02-15 | 712 | 722 | 671 | 696 | 107,000 | 696 |
| 2000-02-14 | 735 | 740 | 706 | 711 | 82,000 | 711 |
| 2000-02-10 | 756 | 758 | 731 | 750 | 195,000 | 750 |
| 2000-02-09 | 769 | 772 | 750 | 765 | 252,000 | 765 |
| 2000-02-08 | 741 | 775 | 740 | 755 | 375,000 | 755 |
| 2000-02-07 | 705 | 740 | 705 | 734 | 199,000 | 734 |
| 2000-02-04 | 724 | 724 | 695 | 712 | 141,000 | 712 |
| 2000-02-03 | 749 | 749 | 715 | 715 | 199,000 | 715 |
| 2000-02-02 | 738 | 755 | 725 | 729 | 486,000 | 729 |
| 2000-02-01 | 715 | 730 | 710 | 720 | 401,000 | 720 |
| 2000-01-31 | 679 | 708 | 671 | 700 | 276,000 | 700 |
| 2000-01-28 | 645 | 710 | 645 | 689 | 577,000 | 689 |
| 2000-01-27 | 650 | 660 | 641 | 645 | 135,000 | 645 |
| 2000-01-26 | 621 | 640 | 621 | 630 | 77,000 | 630 |
| 2000-01-25 | 615 | 625 | 608 | 620 | 68,000 | 620 |
| 2000-01-24 | 635 | 635 | 611 | 611 | 34,000 | 611 |
| 2000-01-21 | 635 | 637 | 600 | 609 | 110,000 | 609 |
| 2000-01-20 | 639 | 644 | 620 | 638 | 78,000 | 638 |
| 2000-01-19 | 638 | 650 | 630 | 630 | 128,000 | 630 |
| 2000-01-18 | 669 | 670 | 638 | 640 | 155,000 | 640 |
| 2000-01-17 | 645 | 680 | 635 | 651 | 628,000 | 651 |
| 2000-01-14 | 571 | 625 | 570 | 615 | 294,000 | 615 |
| 2000-01-13 | 541 | 570 | 540 | 560 | 127,000 | 560 |
| 2000-01-12 | 550 | 550 | 535 | 535 | 53,000 | 535 |
| 2000-01-11 | 560 | 575 | 540 | 555 | 51,000 | 555 |
| 2000-01-07 | 569 | 570 | 519 | 530 | 71,000 | 530 |
| 2000-01-06 | 575 | 590 | 570 | 570 | 53,000 | 570 |
| 2000-01-05 | 515 | 555 | 515 | 545 | 61,000 | 545 |
| 2000-01-04 | 564 | 565 | 560 | 565 | 21,000 | 565 |
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
