6143 (株)ソディック の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3021021020120541,000205
2002-12-2721121520621041,000210
2002-12-2620221520221016,000210
2002-12-2521521620020257,000202
2002-12-2420520519520160,000201
2002-12-2019520519520271,000202
2002-12-1919019519019129,000191
2002-12-1819219919019088,000190
2002-12-1719520219319548,000195
2002-12-1618119518119534,000195
2002-12-1319419518518532,000185
2002-12-1219519719319432,000194
2002-12-11196200195195111,000195
2002-12-1020020019420040,000200
2002-12-0920620619720048,000200
2002-12-0621221220020580,000205
2002-12-0522522521521537,000215
2002-12-0421822621022052,000220
2002-12-03228238226226178,000226
2002-12-02209220209218180,000218
2002-11-29194202194200112,000200
2002-11-2819019519019270,000192
2002-11-2718518718118756,000187
2002-11-2619519519019236,000192
2002-11-2519519519019467,000194
2002-11-2219519519019256,000192
2002-11-21180190180186101,000186
2002-11-20160190160179181,000179
2002-11-19168173154163172,000163
2002-11-1819619617417483,000174
2002-11-1520020019620077,000200
2002-11-1420421020320389,000203
2002-11-1321422020120371,000203
2002-11-1223023021921938,000219
2002-11-1123623623023114,000231
2002-11-0823023323023042,000230
2002-11-0723623623123120,000231
2002-11-0623523623023022,000230
2002-11-0522623522623522,000235
2002-11-0123024022524024,000240
2002-10-3124524523523518,000235
2002-10-302272372272348,000234
2002-10-2922023022022754,000227
2002-10-282372522302306,000230
2002-10-2522223122222766,000227
2002-10-2423523522522520,000225
2002-10-2324024022622633,000226
2002-10-2225025024224441,000244
2002-10-2127727724726044,000260
2002-10-1826627526326738,000267
2002-10-1726527025626631,000266
2002-10-1627027426527142,000271
2002-10-1524326524326546,000265
2002-10-1123324323324177,000241
2002-10-1023023122023070,000230
2002-10-0923023723023192,000231
2002-10-0822223322223064,000230
2002-10-0723524021723572,000235
2002-10-0423224023224078,000240
2002-10-03253253235237112,000237
2002-10-02275275250255113,000255
2002-10-0128428427027044,000270
2002-09-3029729728628615,000286
2002-09-2730030029530039,000300
2002-09-2630030029730020,000300
2002-09-2530030029729737,000297
2002-09-2430630630030252,000302
2002-09-2032332332032151,000321
2002-09-1931132231132063,000320
2002-09-1831331530731541,000315
2002-09-1731031930830821,000308
2002-09-1331532430831838,000318
2002-09-1232132532032531,000325
2002-09-1131833531833136,000331
2002-09-1031532031531612,000316
2002-09-0930834030834030,000340
2002-09-0630731030730822,000308
2002-09-0530332530332532,000325
2002-09-0430931130030053,000300
2002-09-0335635734434425,000344
2002-09-0235535535035031,000350
2002-08-3036036035635610,000356
2002-08-2936036035635637,000356
2002-08-2836036035836016,000360
2002-08-2736036035835935,000359
2002-08-2636036535636037,000360
2002-08-2335436035236031,000360
2002-08-2235635635235215,000352
2002-08-2135735835135619,000356
2002-08-2037837836036015,000360
2002-08-193613613583584,000358
2002-08-1635937035936519,000365
2002-08-1535936035835832,000358
2002-08-1436036035635926,000359
2002-08-1335837535837518,000375
2002-08-123783783783782,000378
2002-08-0935536035435818,000358
2002-08-0837037136036021,000360
2002-08-0737037537037517,000375
2002-08-06376377366374102,000374
2002-08-0537138036137627,000376
2002-08-02376400375386101,000386
2002-08-0137537537537577,000375
2002-07-3137637637537640,000376
2002-07-3037738037537610,000376
2002-07-2938038037037719,000377
2002-07-2637038036637562,000375
2002-07-2536836936636620,000366
2002-07-243683683653666,000366
2002-07-2336537036536837,000368
2002-07-2235137035137044,000370
2002-07-1938038638038033,000380
2002-07-1836738036737844,000378
2002-07-1735636235536293,000362
2002-07-1637937935135251,000352
2002-07-1539039037637923,000379
2002-07-1239739939139310,000393
2002-07-1139040038539131,000391
2002-07-1041441439539551,000395
2002-07-09385414385414106,000414
2002-07-0838139038138528,000385
2002-07-0537037537037521,000375
2002-07-0437237237037019,000370
2002-07-0337138537137232,000372
2002-07-0238838837138017,000380
2002-07-0137538937538930,000389
2002-06-2837037136537028,000370
2002-06-2736136536036556,000365
2002-06-2636536536236369,000363
2002-06-2536336935536958,000369
2002-06-24351360348360101,000360
2002-06-2136036035835929,000359
2002-06-2036536535936369,000363
2002-06-1938438637037079,000370
2002-06-18382390382384121,000384
2002-06-17378380377379100,000379
2002-06-1438038237837949,000379
2002-06-1338038238038037,000380
2002-06-1238038538038242,000382
2002-06-1138438738038657,000386
2002-06-1039039038538667,000386
2002-06-0738939138239162,000391
2002-06-0639139338939365,000393
2002-06-0538239538239095,000390
2002-06-04400400380396255,000396
2002-06-03405405400403105,000403
2002-05-3140541040140586,000405
2002-05-30412414406411156,000411
2002-05-29415428415421141,000421
2002-05-28419436415429220,000429
2002-05-2743043042042038,000420
2002-05-24420430415430176,000430
2002-05-2343043442042274,000422
2002-05-2243243442543467,000434
2002-05-21431440430436162,000436
2002-05-20427440422440124,000440
2002-05-1742542742042386,000423
2002-05-1642143041942774,000427
2002-05-1543043542243170,000431
2002-05-14438439430435132,000435
2002-05-13410431405430138,000430
2002-05-1041541541041138,000411
2002-05-0941542541541887,000418
2002-05-08410411407410143,000410
2002-05-0741041540941084,000410
2002-05-0243043042042764,000427
2002-05-01412420412420133,000420
2002-04-30420423400414363,000414
2002-04-26452460431435155,000435
2002-04-25450465445454325,000454
2002-04-24430450430445455,000445
2002-04-23411428403421241,000421
2002-04-22413422411411111,000411
2002-04-1940641040041093,000410
2002-04-18419419410413147,000413
2002-04-17415420410418231,000418
2002-04-16429430395406361,000406
2002-04-15400425400425471,000425
2002-04-12396410390400493,000400
2002-04-11388402388400581,000400
2002-04-10375388375380332,000380
2002-04-09372376363373294,000373
2002-04-08358373355373329,000373
2002-04-05353358346353177,000353
2002-04-04334360331356299,000356
2002-04-0333833933033988,000339
2002-04-02351351336340239,000340
2002-04-01313355309351228,000351
2002-03-2931131230431155,000311
2002-03-2832532531131179,000311
2002-03-2733333332432786,000327
2002-03-2633333332932974,000329
2002-03-25339343331334262,000334
2002-03-22335337330334157,000334
2002-03-20338338325328134,000328
2002-03-19339343330338303,000338
2002-03-18329339327334328,000334
2002-03-1530531430530777,000307
2002-03-1429730729530387,000303
2002-03-13329334305307234,000307
2002-03-12304339301325528,000325
2002-03-11300310297299242,000299
2002-03-08291299290293118,000293
2002-03-0730030029129185,000291
2002-03-06298304290300150,000300
2002-03-05314314300305199,000305
2002-03-04305319300315362,000315
2002-03-01261300261290473,000290
2002-02-28252259247254235,000254
2002-02-27256262247247307,000247
2002-02-26254259248255288,000255
2002-02-25230246230244132,000244
2002-02-2222823022523086,000230
2002-02-2123223222322743,000227
2002-02-2023723823123387,000233
2002-02-19227245227233163,000233
2002-02-18217223216223103,000223
2002-02-1521321321121332,000213
2002-02-1421221921021349,000213
2002-02-1321021220721178,000211
2002-02-1220921020521031,000210
2002-02-0820220820020841,000208
2002-02-07205205195200159,000200
2002-02-0620120119720085,000200
2002-02-05205205198201170,000201
2002-02-0421121320720760,000207
2002-02-0121021520620648,000206
2002-01-3120721520421536,000215
2002-01-30210210203207100,000207
2002-01-2921921921221431,000214
2002-01-2822122121521768,000217
2002-01-25205215203211157,000211
2002-01-2420220420220345,000203
2002-01-2320820820020149,000201
2002-01-2221821820920926,000209
2002-01-2121821821221250,000212
2002-01-18206210200210133,000210
2002-01-17208210203210136,000210
2002-01-1621522021522027,000220
2002-01-1522922921522024,000220
2002-01-11210220208220107,000220
2002-01-1022122121621646,000216
2002-01-0922522521722059,000220
2002-01-0823423923023080,000230
2002-01-07229233221230108,000230
2002-01-0421722221722217,000222

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