6143 (株)ソディック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 215 | 215 | 211 | 212 | 36,000 | 212 |
| 2001-12-27 | 207 | 219 | 207 | 215 | 117,000 | 215 |
| 2001-12-26 | 220 | 220 | 210 | 210 | 30,000 | 210 |
| 2001-12-25 | 196 | 215 | 196 | 215 | 77,000 | 215 |
| 2001-12-21 | 210 | 211 | 202 | 203 | 100,000 | 203 |
| 2001-12-20 | 218 | 218 | 212 | 213 | 69,000 | 213 |
| 2001-12-19 | 214 | 219 | 210 | 218 | 155,000 | 218 |
| 2001-12-18 | 230 | 230 | 218 | 218 | 81,000 | 218 |
| 2001-12-17 | 250 | 250 | 236 | 236 | 73,000 | 236 |
| 2001-12-14 | 261 | 265 | 240 | 241 | 213,000 | 241 |
| 2001-12-13 | 241 | 275 | 235 | 260 | 327,000 | 260 |
| 2001-12-12 | 211 | 216 | 210 | 212 | 136,000 | 212 |
| 2001-12-11 | 224 | 224 | 220 | 221 | 100,000 | 221 |
| 2001-12-10 | 243 | 243 | 225 | 225 | 98,000 | 225 |
| 2001-12-07 | 243 | 244 | 236 | 236 | 57,000 | 236 |
| 2001-12-06 | 233 | 242 | 233 | 240 | 57,000 | 240 |
| 2001-12-05 | 240 | 245 | 230 | 232 | 94,000 | 232 |
| 2001-12-04 | 250 | 250 | 239 | 242 | 91,000 | 242 |
| 2001-12-03 | 268 | 268 | 260 | 260 | 43,000 | 260 |
| 2001-11-30 | 272 | 272 | 268 | 268 | 41,000 | 268 |
| 2001-11-29 | 275 | 275 | 270 | 271 | 39,000 | 271 |
| 2001-11-28 | 278 | 283 | 275 | 280 | 73,000 | 280 |
| 2001-11-27 | 293 | 294 | 285 | 285 | 43,000 | 285 |
| 2001-11-26 | 290 | 295 | 280 | 289 | 56,000 | 289 |
| 2001-11-22 | 275 | 288 | 275 | 280 | 64,000 | 280 |
| 2001-11-21 | 300 | 300 | 285 | 285 | 81,000 | 285 |
| 2001-11-20 | 310 | 310 | 302 | 306 | 90,000 | 306 |
| 2001-11-19 | 279 | 293 | 279 | 293 | 57,000 | 293 |
| 2001-11-16 | 270 | 274 | 266 | 274 | 58,000 | 274 |
| 2001-11-15 | 262 | 270 | 260 | 266 | 22,000 | 266 |
| 2001-11-14 | 268 | 270 | 265 | 265 | 28,000 | 265 |
| 2001-11-13 | 265 | 268 | 260 | 268 | 32,000 | 268 |
| 2001-11-12 | 271 | 272 | 267 | 270 | 27,000 | 270 |
| 2001-11-09 | 275 | 275 | 266 | 267 | 41,000 | 267 |
| 2001-11-08 | 274 | 274 | 268 | 269 | 80,000 | 269 |
| 2001-11-07 | 272 | 274 | 270 | 270 | 53,000 | 270 |
| 2001-11-06 | 276 | 280 | 270 | 272 | 73,000 | 272 |
| 2001-11-05 | 280 | 285 | 275 | 278 | 75,000 | 278 |
| 2001-11-02 | 293 | 294 | 280 | 285 | 165,000 | 285 |
| 2001-11-01 | 300 | 302 | 293 | 295 | 124,000 | 295 |
| 2001-10-31 | 309 | 309 | 302 | 302 | 48,000 | 302 |
| 2001-10-30 | 315 | 315 | 309 | 309 | 60,000 | 309 |
| 2001-10-29 | 315 | 318 | 315 | 315 | 64,000 | 315 |
| 2001-10-26 | 315 | 316 | 313 | 314 | 163,000 | 314 |
| 2001-10-25 | 314 | 315 | 310 | 313 | 139,000 | 313 |
| 2001-10-24 | 322 | 322 | 310 | 310 | 167,000 | 310 |
| 2001-10-23 | 330 | 333 | 318 | 322 | 98,000 | 322 |
| 2001-10-22 | 325 | 329 | 323 | 325 | 99,000 | 325 |
| 2001-10-19 | 308 | 319 | 306 | 319 | 89,000 | 319 |
| 2001-10-18 | 318 | 319 | 298 | 304 | 500,000 | 304 |
| 2001-10-17 | 305 | 325 | 305 | 322 | 454,000 | 322 |
| 2001-10-16 | 372 | 379 | 366 | 370 | 62,000 | 370 |
| 2001-10-15 | 370 | 379 | 370 | 371 | 38,000 | 371 |
| 2001-10-12 | 379 | 379 | 370 | 372 | 71,000 | 372 |
| 2001-10-11 | 382 | 383 | 365 | 374 | 51,000 | 374 |
| 2001-10-10 | 376 | 385 | 375 | 380 | 56,000 | 380 |
| 2001-10-09 | 388 | 388 | 377 | 384 | 45,000 | 384 |
| 2001-10-05 | 371 | 388 | 370 | 388 | 40,000 | 388 |
| 2001-10-04 | 367 | 371 | 367 | 368 | 29,000 | 368 |
| 2001-10-03 | 371 | 375 | 365 | 365 | 59,000 | 365 |
| 2001-10-02 | 370 | 370 | 356 | 365 | 69,000 | 365 |
| 2001-10-01 | 370 | 378 | 365 | 365 | 25,000 | 365 |
| 2001-09-28 | 358 | 373 | 355 | 365 | 26,000 | 365 |
| 2001-09-27 | 366 | 366 | 358 | 358 | 27,000 | 358 |
| 2001-09-26 | 376 | 380 | 365 | 366 | 62,000 | 366 |
| 2001-09-25 | 397 | 397 | 375 | 375 | 47,000 | 375 |
| 2001-09-21 | 375 | 375 | 351 | 365 | 84,000 | 365 |
| 2001-09-20 | 381 | 382 | 371 | 380 | 80,000 | 380 |
| 2001-09-19 | 356 | 371 | 356 | 371 | 63,000 | 371 |
| 2001-09-18 | 320 | 335 | 313 | 333 | 37,000 | 333 |
| 2001-09-17 | 320 | 320 | 310 | 311 | 65,000 | 311 |
| 2001-09-14 | 307 | 335 | 307 | 328 | 107,000 | 328 |
| 2001-09-13 | 320 | 320 | 301 | 307 | 130,000 | 307 |
| 2001-09-12 | 320 | 333 | 320 | 320 | 120,000 | 320 |
| 2001-09-11 | 364 | 365 | 360 | 360 | 40,000 | 360 |
| 2001-09-10 | 372 | 372 | 360 | 368 | 53,000 | 368 |
| 2001-09-07 | 385 | 385 | 378 | 378 | 31,000 | 378 |
| 2001-09-06 | 387 | 389 | 385 | 385 | 15,000 | 385 |
| 2001-09-05 | 380 | 389 | 380 | 385 | 121,000 | 385 |
| 2001-09-04 | 380 | 380 | 372 | 380 | 152,000 | 380 |
| 2001-09-03 | 394 | 394 | 375 | 380 | 50,000 | 380 |
| 2001-08-31 | 390 | 397 | 388 | 395 | 92,000 | 395 |
| 2001-08-30 | 390 | 399 | 390 | 399 | 41,000 | 399 |
| 2001-08-29 | 395 | 403 | 391 | 400 | 110,000 | 400 |
| 2001-08-28 | 397 | 400 | 394 | 400 | 43,000 | 400 |
| 2001-08-27 | 400 | 400 | 393 | 395 | 68,000 | 395 |
| 2001-08-24 | 390 | 399 | 385 | 389 | 46,000 | 389 |
| 2001-08-23 | 392 | 393 | 378 | 386 | 104,000 | 386 |
| 2001-08-22 | 383 | 402 | 383 | 397 | 32,000 | 397 |
| 2001-08-21 | 389 | 389 | 382 | 383 | 107,000 | 383 |
| 2001-08-20 | 388 | 395 | 385 | 385 | 117,000 | 385 |
| 2001-08-17 | 405 | 405 | 395 | 395 | 85,000 | 395 |
| 2001-08-16 | 413 | 413 | 403 | 405 | 42,000 | 405 |
| 2001-08-15 | 422 | 422 | 408 | 408 | 44,000 | 408 |
| 2001-08-14 | 410 | 415 | 409 | 414 | 45,000 | 414 |
| 2001-08-13 | 415 | 416 | 409 | 410 | 53,000 | 410 |
| 2001-08-10 | 420 | 423 | 417 | 417 | 35,000 | 417 |
| 2001-08-09 | 432 | 432 | 415 | 423 | 40,000 | 423 |
| 2001-08-08 | 436 | 440 | 435 | 438 | 22,000 | 438 |
| 2001-08-07 | 435 | 435 | 426 | 433 | 39,000 | 433 |
| 2001-08-06 | 442 | 447 | 435 | 435 | 28,000 | 435 |
| 2001-08-03 | 438 | 442 | 433 | 442 | 50,000 | 442 |
| 2001-08-02 | 420 | 436 | 417 | 432 | 105,000 | 432 |
| 2001-08-01 | 425 | 425 | 415 | 415 | 70,000 | 415 |
| 2001-07-31 | 410 | 419 | 410 | 419 | 47,000 | 419 |
| 2001-07-30 | 435 | 435 | 409 | 411 | 63,000 | 411 |
| 2001-07-27 | 437 | 440 | 430 | 436 | 49,000 | 436 |
| 2001-07-26 | 421 | 435 | 421 | 432 | 59,000 | 432 |
| 2001-07-25 | 405 | 435 | 404 | 420 | 67,000 | 420 |
| 2001-07-24 | 386 | 405 | 386 | 404 | 84,000 | 404 |
| 2001-07-23 | 420 | 420 | 390 | 391 | 123,000 | 391 |
| 2001-07-19 | 429 | 435 | 407 | 410 | 140,000 | 410 |
| 2001-07-18 | 445 | 445 | 417 | 426 | 173,000 | 426 |
| 2001-07-17 | 463 | 463 | 445 | 446 | 111,000 | 446 |
| 2001-07-16 | 451 | 470 | 451 | 468 | 89,000 | 468 |
| 2001-07-13 | 450 | 460 | 448 | 458 | 177,000 | 458 |
| 2001-07-12 | 460 | 460 | 439 | 440 | 533,000 | 440 |
| 2001-07-11 | 480 | 480 | 455 | 460 | 219,000 | 460 |
| 2001-07-10 | 480 | 490 | 466 | 490 | 62,000 | 490 |
| 2001-07-09 | 465 | 466 | 450 | 451 | 95,000 | 451 |
| 2001-07-06 | 500 | 507 | 475 | 475 | 138,000 | 475 |
| 2001-07-05 | 513 | 514 | 505 | 509 | 40,000 | 509 |
| 2001-07-04 | 519 | 520 | 512 | 514 | 65,000 | 514 |
| 2001-07-03 | 531 | 537 | 529 | 534 | 36,000 | 534 |
| 2001-07-02 | 538 | 538 | 523 | 528 | 64,000 | 528 |
| 2001-06-29 | 534 | 545 | 534 | 538 | 64,000 | 538 |
| 2001-06-28 | 542 | 543 | 525 | 525 | 84,000 | 525 |
| 2001-06-27 | 550 | 550 | 541 | 543 | 54,000 | 543 |
| 2001-06-26 | 553 | 553 | 545 | 550 | 60,000 | 550 |
| 2001-06-25 | 553 | 559 | 541 | 554 | 95,000 | 554 |
| 2001-06-22 | 552 | 553 | 540 | 550 | 128,000 | 550 |
| 2001-06-21 | 555 | 560 | 550 | 550 | 91,000 | 550 |
| 2001-06-20 | 568 | 570 | 548 | 558 | 157,000 | 558 |
| 2001-06-19 | 569 | 577 | 560 | 569 | 172,000 | 569 |
| 2001-06-18 | 547 | 580 | 547 | 559 | 203,000 | 559 |
| 2001-06-15 | 525 | 537 | 525 | 537 | 116,000 | 537 |
| 2001-06-14 | 541 | 551 | 541 | 545 | 100,000 | 545 |
| 2001-06-13 | 555 | 555 | 542 | 551 | 101,000 | 551 |
| 2001-06-12 | 570 | 578 | 550 | 559 | 151,000 | 559 |
| 2001-06-11 | 599 | 599 | 580 | 580 | 138,000 | 580 |
| 2001-06-08 | 570 | 595 | 570 | 590 | 213,000 | 590 |
| 2001-06-07 | 570 | 578 | 567 | 573 | 127,000 | 573 |
| 2001-06-06 | 556 | 588 | 556 | 578 | 507,000 | 578 |
| 2001-06-05 | 557 | 560 | 546 | 546 | 159,000 | 546 |
| 2001-06-04 | 555 | 557 | 545 | 554 | 123,000 | 554 |
| 2001-06-01 | 535 | 548 | 526 | 542 | 207,000 | 542 |
| 2001-05-31 | 525 | 525 | 513 | 519 | 120,000 | 519 |
| 2001-05-30 | 546 | 547 | 525 | 535 | 157,000 | 535 |
| 2001-05-29 | 543 | 560 | 535 | 546 | 203,000 | 546 |
| 2001-05-28 | 560 | 560 | 531 | 533 | 240,000 | 533 |
| 2001-05-25 | 560 | 574 | 545 | 560 | 764,000 | 560 |
| 2001-05-24 | 489 | 550 | 487 | 534 | 391,000 | 534 |
| 2001-05-23 | 490 | 491 | 487 | 491 | 33,000 | 491 |
| 2001-05-22 | 491 | 493 | 486 | 490 | 68,000 | 490 |
| 2001-05-21 | 498 | 498 | 485 | 485 | 40,000 | 485 |
| 2001-05-18 | 486 | 490 | 485 | 490 | 40,000 | 490 |
| 2001-05-17 | 489 | 495 | 485 | 486 | 41,000 | 486 |
| 2001-05-16 | 494 | 499 | 491 | 494 | 66,000 | 494 |
| 2001-05-15 | 495 | 495 | 485 | 495 | 37,000 | 495 |
| 2001-05-14 | 498 | 500 | 490 | 490 | 42,000 | 490 |
| 2001-05-11 | 493 | 505 | 492 | 498 | 48,000 | 498 |
| 2001-05-10 | 491 | 493 | 488 | 493 | 29,000 | 493 |
| 2001-05-09 | 496 | 496 | 487 | 490 | 106,000 | 490 |
| 2001-05-08 | 520 | 520 | 498 | 501 | 89,000 | 501 |
| 2001-05-07 | 524 | 525 | 517 | 520 | 154,000 | 520 |
| 2001-05-02 | 517 | 520 | 515 | 518 | 135,000 | 518 |
| 2001-05-01 | 526 | 528 | 517 | 518 | 167,000 | 518 |
| 2001-04-27 | 511 | 520 | 504 | 520 | 166,000 | 520 |
| 2001-04-26 | 490 | 504 | 490 | 501 | 125,000 | 501 |
| 2001-04-25 | 480 | 491 | 480 | 489 | 57,000 | 489 |
| 2001-04-24 | 483 | 484 | 475 | 478 | 32,000 | 478 |
| 2001-04-23 | 483 | 486 | 475 | 480 | 85,000 | 480 |
| 2001-04-20 | 487 | 487 | 476 | 481 | 84,000 | 481 |
| 2001-04-19 | 498 | 505 | 481 | 489 | 98,000 | 489 |
| 2001-04-18 | 499 | 504 | 489 | 489 | 249,000 | 489 |
| 2001-04-17 | 463 | 489 | 460 | 489 | 315,000 | 489 |
| 2001-04-16 | 448 | 451 | 448 | 448 | 52,000 | 448 |
| 2001-04-13 | 456 | 456 | 447 | 447 | 30,000 | 447 |
| 2001-04-12 | 460 | 460 | 446 | 447 | 48,000 | 447 |
| 2001-04-11 | 460 | 460 | 453 | 456 | 42,000 | 456 |
| 2001-04-10 | 452 | 459 | 449 | 449 | 50,000 | 449 |
| 2001-04-09 | 460 | 465 | 451 | 451 | 55,000 | 451 |
| 2001-04-06 | 465 | 470 | 450 | 459 | 102,000 | 459 |
| 2001-04-05 | 443 | 460 | 442 | 460 | 74,000 | 460 |
| 2001-04-04 | 443 | 445 | 442 | 442 | 75,000 | 442 |
| 2001-04-03 | 446 | 455 | 446 | 447 | 55,000 | 447 |
| 2001-04-02 | 449 | 449 | 445 | 445 | 33,000 | 445 |
| 2001-03-30 | 458 | 460 | 448 | 449 | 46,000 | 449 |
| 2001-03-29 | 451 | 460 | 450 | 460 | 76,000 | 460 |
| 2001-03-28 | 459 | 465 | 453 | 459 | 51,000 | 459 |
| 2001-03-27 | 467 | 472 | 451 | 458 | 193,000 | 458 |
| 2001-03-26 | 455 | 469 | 451 | 467 | 196,000 | 467 |
| 2001-03-23 | 432 | 440 | 429 | 440 | 101,000 | 440 |
| 2001-03-22 | 420 | 432 | 420 | 429 | 66,000 | 429 |
| 2001-03-21 | 410 | 427 | 403 | 427 | 92,000 | 427 |
| 2001-03-19 | 408 | 420 | 406 | 410 | 67,000 | 410 |
| 2001-03-16 | 420 | 420 | 412 | 419 | 82,000 | 419 |
| 2001-03-15 | 417 | 425 | 405 | 420 | 59,000 | 420 |
| 2001-03-14 | 450 | 450 | 431 | 440 | 26,000 | 440 |
| 2001-03-13 | 440 | 450 | 435 | 450 | 82,000 | 450 |
| 2001-03-12 | 440 | 460 | 435 | 460 | 126,000 | 460 |
| 2001-03-09 | 440 | 450 | 440 | 441 | 20,000 | 441 |
| 2001-03-08 | 458 | 460 | 440 | 440 | 99,000 | 440 |
| 2001-03-07 | 440 | 455 | 440 | 450 | 302,000 | 450 |
| 2001-03-06 | 425 | 430 | 420 | 430 | 55,000 | 430 |
| 2001-03-05 | 422 | 430 | 417 | 417 | 68,000 | 417 |
| 2001-03-02 | 433 | 440 | 421 | 422 | 57,000 | 422 |
| 2001-03-01 | 440 | 445 | 431 | 432 | 102,000 | 432 |
| 2001-02-28 | 450 | 455 | 442 | 445 | 85,000 | 445 |
| 2001-02-27 | 450 | 455 | 445 | 455 | 121,000 | 455 |
| 2001-02-26 | 450 | 450 | 440 | 445 | 42,000 | 445 |
| 2001-02-23 | 440 | 455 | 440 | 446 | 109,000 | 446 |
| 2001-02-22 | 456 | 456 | 435 | 435 | 106,000 | 435 |
| 2001-02-21 | 461 | 461 | 451 | 455 | 35,000 | 455 |
| 2001-02-20 | 460 | 466 | 460 | 461 | 58,000 | 461 |
| 2001-02-19 | 452 | 459 | 448 | 459 | 41,000 | 459 |
| 2001-02-16 | 465 | 470 | 459 | 459 | 78,000 | 459 |
| 2001-02-15 | 466 | 470 | 461 | 467 | 47,000 | 467 |
| 2001-02-14 | 473 | 474 | 465 | 467 | 70,000 | 467 |
| 2001-02-13 | 472 | 475 | 465 | 475 | 28,000 | 475 |
| 2001-02-09 | 456 | 490 | 456 | 462 | 53,000 | 462 |
| 2001-02-08 | 457 | 466 | 445 | 466 | 89,000 | 466 |
| 2001-02-07 | 485 | 490 | 475 | 475 | 95,000 | 475 |
| 2001-02-06 | 494 | 495 | 485 | 486 | 55,000 | 486 |
| 2001-02-05 | 504 | 510 | 486 | 497 | 138,000 | 497 |
| 2001-02-02 | 535 | 542 | 515 | 520 | 326,000 | 520 |
| 2001-02-01 | 500 | 511 | 491 | 505 | 442,000 | 505 |
| 2001-01-31 | 465 | 485 | 465 | 480 | 210,000 | 480 |
| 2001-01-30 | 450 | 469 | 450 | 460 | 77,000 | 460 |
| 2001-01-29 | 435 | 445 | 430 | 445 | 59,000 | 445 |
| 2001-01-26 | 439 | 440 | 430 | 435 | 67,000 | 435 |
| 2001-01-25 | 452 | 452 | 430 | 435 | 56,000 | 435 |
| 2001-01-24 | 452 | 455 | 450 | 450 | 55,000 | 450 |
| 2001-01-23 | 456 | 460 | 452 | 452 | 28,000 | 452 |
| 2001-01-22 | 455 | 464 | 451 | 459 | 38,000 | 459 |
| 2001-01-19 | 458 | 459 | 452 | 455 | 59,000 | 455 |
| 2001-01-18 | 450 | 468 | 433 | 468 | 79,000 | 468 |
| 2001-01-17 | 456 | 456 | 440 | 445 | 153,000 | 445 |
| 2001-01-16 | 460 | 460 | 440 | 460 | 107,000 | 460 |
| 2001-01-15 | 402 | 432 | 400 | 432 | 102,000 | 432 |
| 2001-01-12 | 375 | 400 | 360 | 382 | 110,000 | 382 |
| 2001-01-11 | 368 | 374 | 340 | 355 | 265,000 | 355 |
| 2001-01-10 | 389 | 389 | 370 | 371 | 230,000 | 371 |
| 2001-01-09 | 400 | 400 | 375 | 389 | 172,000 | 389 |
| 2001-01-05 | 405 | 414 | 401 | 405 | 191,000 | 405 |
| 2001-01-04 | 421 | 421 | 412 | 419 | 124,000 | 419 |
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
