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 |
---|---|---|---|---|---|---|
2002-12-30 | 210 | 210 | 201 | 205 | 41,000 | 205 |
2002-12-27 | 211 | 215 | 206 | 210 | 41,000 | 210 |
2002-12-26 | 202 | 215 | 202 | 210 | 16,000 | 210 |
2002-12-25 | 215 | 216 | 200 | 202 | 57,000 | 202 |
2002-12-24 | 205 | 205 | 195 | 201 | 60,000 | 201 |
2002-12-20 | 195 | 205 | 195 | 202 | 71,000 | 202 |
2002-12-19 | 190 | 195 | 190 | 191 | 29,000 | 191 |
2002-12-18 | 192 | 199 | 190 | 190 | 88,000 | 190 |
2002-12-17 | 195 | 202 | 193 | 195 | 48,000 | 195 |
2002-12-16 | 181 | 195 | 181 | 195 | 34,000 | 195 |
2002-12-13 | 194 | 195 | 185 | 185 | 32,000 | 185 |
2002-12-12 | 195 | 197 | 193 | 194 | 32,000 | 194 |
2002-12-11 | 196 | 200 | 195 | 195 | 111,000 | 195 |
2002-12-10 | 200 | 200 | 194 | 200 | 40,000 | 200 |
2002-12-09 | 206 | 206 | 197 | 200 | 48,000 | 200 |
2002-12-06 | 212 | 212 | 200 | 205 | 80,000 | 205 |
2002-12-05 | 225 | 225 | 215 | 215 | 37,000 | 215 |
2002-12-04 | 218 | 226 | 210 | 220 | 52,000 | 220 |
2002-12-03 | 228 | 238 | 226 | 226 | 178,000 | 226 |
2002-12-02 | 209 | 220 | 209 | 218 | 180,000 | 218 |
2002-11-29 | 194 | 202 | 194 | 200 | 112,000 | 200 |
2002-11-28 | 190 | 195 | 190 | 192 | 70,000 | 192 |
2002-11-27 | 185 | 187 | 181 | 187 | 56,000 | 187 |
2002-11-26 | 195 | 195 | 190 | 192 | 36,000 | 192 |
2002-11-25 | 195 | 195 | 190 | 194 | 67,000 | 194 |
2002-11-22 | 195 | 195 | 190 | 192 | 56,000 | 192 |
2002-11-21 | 180 | 190 | 180 | 186 | 101,000 | 186 |
2002-11-20 | 160 | 190 | 160 | 179 | 181,000 | 179 |
2002-11-19 | 168 | 173 | 154 | 163 | 172,000 | 163 |
2002-11-18 | 196 | 196 | 174 | 174 | 83,000 | 174 |
2002-11-15 | 200 | 200 | 196 | 200 | 77,000 | 200 |
2002-11-14 | 204 | 210 | 203 | 203 | 89,000 | 203 |
2002-11-13 | 214 | 220 | 201 | 203 | 71,000 | 203 |
2002-11-12 | 230 | 230 | 219 | 219 | 38,000 | 219 |
2002-11-11 | 236 | 236 | 230 | 231 | 14,000 | 231 |
2002-11-08 | 230 | 233 | 230 | 230 | 42,000 | 230 |
2002-11-07 | 236 | 236 | 231 | 231 | 20,000 | 231 |
2002-11-06 | 235 | 236 | 230 | 230 | 22,000 | 230 |
2002-11-05 | 226 | 235 | 226 | 235 | 22,000 | 235 |
2002-11-01 | 230 | 240 | 225 | 240 | 24,000 | 240 |
2002-10-31 | 245 | 245 | 235 | 235 | 18,000 | 235 |
2002-10-30 | 227 | 237 | 227 | 234 | 8,000 | 234 |
2002-10-29 | 220 | 230 | 220 | 227 | 54,000 | 227 |
2002-10-28 | 237 | 252 | 230 | 230 | 6,000 | 230 |
2002-10-25 | 222 | 231 | 222 | 227 | 66,000 | 227 |
2002-10-24 | 235 | 235 | 225 | 225 | 20,000 | 225 |
2002-10-23 | 240 | 240 | 226 | 226 | 33,000 | 226 |
2002-10-22 | 250 | 250 | 242 | 244 | 41,000 | 244 |
2002-10-21 | 277 | 277 | 247 | 260 | 44,000 | 260 |
2002-10-18 | 266 | 275 | 263 | 267 | 38,000 | 267 |
2002-10-17 | 265 | 270 | 256 | 266 | 31,000 | 266 |
2002-10-16 | 270 | 274 | 265 | 271 | 42,000 | 271 |
2002-10-15 | 243 | 265 | 243 | 265 | 46,000 | 265 |
2002-10-11 | 233 | 243 | 233 | 241 | 77,000 | 241 |
2002-10-10 | 230 | 231 | 220 | 230 | 70,000 | 230 |
2002-10-09 | 230 | 237 | 230 | 231 | 92,000 | 231 |
2002-10-08 | 222 | 233 | 222 | 230 | 64,000 | 230 |
2002-10-07 | 235 | 240 | 217 | 235 | 72,000 | 235 |
2002-10-04 | 232 | 240 | 232 | 240 | 78,000 | 240 |
2002-10-03 | 253 | 253 | 235 | 237 | 112,000 | 237 |
2002-10-02 | 275 | 275 | 250 | 255 | 113,000 | 255 |
2002-10-01 | 284 | 284 | 270 | 270 | 44,000 | 270 |
2002-09-30 | 297 | 297 | 286 | 286 | 15,000 | 286 |
2002-09-27 | 300 | 300 | 295 | 300 | 39,000 | 300 |
2002-09-26 | 300 | 300 | 297 | 300 | 20,000 | 300 |
2002-09-25 | 300 | 300 | 297 | 297 | 37,000 | 297 |
2002-09-24 | 306 | 306 | 300 | 302 | 52,000 | 302 |
2002-09-20 | 323 | 323 | 320 | 321 | 51,000 | 321 |
2002-09-19 | 311 | 322 | 311 | 320 | 63,000 | 320 |
2002-09-18 | 313 | 315 | 307 | 315 | 41,000 | 315 |
2002-09-17 | 310 | 319 | 308 | 308 | 21,000 | 308 |
2002-09-13 | 315 | 324 | 308 | 318 | 38,000 | 318 |
2002-09-12 | 321 | 325 | 320 | 325 | 31,000 | 325 |
2002-09-11 | 318 | 335 | 318 | 331 | 36,000 | 331 |
2002-09-10 | 315 | 320 | 315 | 316 | 12,000 | 316 |
2002-09-09 | 308 | 340 | 308 | 340 | 30,000 | 340 |
2002-09-06 | 307 | 310 | 307 | 308 | 22,000 | 308 |
2002-09-05 | 303 | 325 | 303 | 325 | 32,000 | 325 |
2002-09-04 | 309 | 311 | 300 | 300 | 53,000 | 300 |
2002-09-03 | 356 | 357 | 344 | 344 | 25,000 | 344 |
2002-09-02 | 355 | 355 | 350 | 350 | 31,000 | 350 |
2002-08-30 | 360 | 360 | 356 | 356 | 10,000 | 356 |
2002-08-29 | 360 | 360 | 356 | 356 | 37,000 | 356 |
2002-08-28 | 360 | 360 | 358 | 360 | 16,000 | 360 |
2002-08-27 | 360 | 360 | 358 | 359 | 35,000 | 359 |
2002-08-26 | 360 | 365 | 356 | 360 | 37,000 | 360 |
2002-08-23 | 354 | 360 | 352 | 360 | 31,000 | 360 |
2002-08-22 | 356 | 356 | 352 | 352 | 15,000 | 352 |
2002-08-21 | 357 | 358 | 351 | 356 | 19,000 | 356 |
2002-08-20 | 378 | 378 | 360 | 360 | 15,000 | 360 |
2002-08-19 | 361 | 361 | 358 | 358 | 4,000 | 358 |
2002-08-16 | 359 | 370 | 359 | 365 | 19,000 | 365 |
2002-08-15 | 359 | 360 | 358 | 358 | 32,000 | 358 |
2002-08-14 | 360 | 360 | 356 | 359 | 26,000 | 359 |
2002-08-13 | 358 | 375 | 358 | 375 | 18,000 | 375 |
2002-08-12 | 378 | 378 | 378 | 378 | 2,000 | 378 |
2002-08-09 | 355 | 360 | 354 | 358 | 18,000 | 358 |
2002-08-08 | 370 | 371 | 360 | 360 | 21,000 | 360 |
2002-08-07 | 370 | 375 | 370 | 375 | 17,000 | 375 |
2002-08-06 | 376 | 377 | 366 | 374 | 102,000 | 374 |
2002-08-05 | 371 | 380 | 361 | 376 | 27,000 | 376 |
2002-08-02 | 376 | 400 | 375 | 386 | 101,000 | 386 |
2002-08-01 | 375 | 375 | 375 | 375 | 77,000 | 375 |
2002-07-31 | 376 | 376 | 375 | 376 | 40,000 | 376 |
2002-07-30 | 377 | 380 | 375 | 376 | 10,000 | 376 |
2002-07-29 | 380 | 380 | 370 | 377 | 19,000 | 377 |
2002-07-26 | 370 | 380 | 366 | 375 | 62,000 | 375 |
2002-07-25 | 368 | 369 | 366 | 366 | 20,000 | 366 |
2002-07-24 | 368 | 368 | 365 | 366 | 6,000 | 366 |
2002-07-23 | 365 | 370 | 365 | 368 | 37,000 | 368 |
2002-07-22 | 351 | 370 | 351 | 370 | 44,000 | 370 |
2002-07-19 | 380 | 386 | 380 | 380 | 33,000 | 380 |
2002-07-18 | 367 | 380 | 367 | 378 | 44,000 | 378 |
2002-07-17 | 356 | 362 | 355 | 362 | 93,000 | 362 |
2002-07-16 | 379 | 379 | 351 | 352 | 51,000 | 352 |
2002-07-15 | 390 | 390 | 376 | 379 | 23,000 | 379 |
2002-07-12 | 397 | 399 | 391 | 393 | 10,000 | 393 |
2002-07-11 | 390 | 400 | 385 | 391 | 31,000 | 391 |
2002-07-10 | 414 | 414 | 395 | 395 | 51,000 | 395 |
2002-07-09 | 385 | 414 | 385 | 414 | 106,000 | 414 |
2002-07-08 | 381 | 390 | 381 | 385 | 28,000 | 385 |
2002-07-05 | 370 | 375 | 370 | 375 | 21,000 | 375 |
2002-07-04 | 372 | 372 | 370 | 370 | 19,000 | 370 |
2002-07-03 | 371 | 385 | 371 | 372 | 32,000 | 372 |
2002-07-02 | 388 | 388 | 371 | 380 | 17,000 | 380 |
2002-07-01 | 375 | 389 | 375 | 389 | 30,000 | 389 |
2002-06-28 | 370 | 371 | 365 | 370 | 28,000 | 370 |
2002-06-27 | 361 | 365 | 360 | 365 | 56,000 | 365 |
2002-06-26 | 365 | 365 | 362 | 363 | 69,000 | 363 |
2002-06-25 | 363 | 369 | 355 | 369 | 58,000 | 369 |
2002-06-24 | 351 | 360 | 348 | 360 | 101,000 | 360 |
2002-06-21 | 360 | 360 | 358 | 359 | 29,000 | 359 |
2002-06-20 | 365 | 365 | 359 | 363 | 69,000 | 363 |
2002-06-19 | 384 | 386 | 370 | 370 | 79,000 | 370 |
2002-06-18 | 382 | 390 | 382 | 384 | 121,000 | 384 |
2002-06-17 | 378 | 380 | 377 | 379 | 100,000 | 379 |
2002-06-14 | 380 | 382 | 378 | 379 | 49,000 | 379 |
2002-06-13 | 380 | 382 | 380 | 380 | 37,000 | 380 |
2002-06-12 | 380 | 385 | 380 | 382 | 42,000 | 382 |
2002-06-11 | 384 | 387 | 380 | 386 | 57,000 | 386 |
2002-06-10 | 390 | 390 | 385 | 386 | 67,000 | 386 |
2002-06-07 | 389 | 391 | 382 | 391 | 62,000 | 391 |
2002-06-06 | 391 | 393 | 389 | 393 | 65,000 | 393 |
2002-06-05 | 382 | 395 | 382 | 390 | 95,000 | 390 |
2002-06-04 | 400 | 400 | 380 | 396 | 255,000 | 396 |
2002-06-03 | 405 | 405 | 400 | 403 | 105,000 | 403 |
2002-05-31 | 405 | 410 | 401 | 405 | 86,000 | 405 |
2002-05-30 | 412 | 414 | 406 | 411 | 156,000 | 411 |
2002-05-29 | 415 | 428 | 415 | 421 | 141,000 | 421 |
2002-05-28 | 419 | 436 | 415 | 429 | 220,000 | 429 |
2002-05-27 | 430 | 430 | 420 | 420 | 38,000 | 420 |
2002-05-24 | 420 | 430 | 415 | 430 | 176,000 | 430 |
2002-05-23 | 430 | 434 | 420 | 422 | 74,000 | 422 |
2002-05-22 | 432 | 434 | 425 | 434 | 67,000 | 434 |
2002-05-21 | 431 | 440 | 430 | 436 | 162,000 | 436 |
2002-05-20 | 427 | 440 | 422 | 440 | 124,000 | 440 |
2002-05-17 | 425 | 427 | 420 | 423 | 86,000 | 423 |
2002-05-16 | 421 | 430 | 419 | 427 | 74,000 | 427 |
2002-05-15 | 430 | 435 | 422 | 431 | 70,000 | 431 |
2002-05-14 | 438 | 439 | 430 | 435 | 132,000 | 435 |
2002-05-13 | 410 | 431 | 405 | 430 | 138,000 | 430 |
2002-05-10 | 415 | 415 | 410 | 411 | 38,000 | 411 |
2002-05-09 | 415 | 425 | 415 | 418 | 87,000 | 418 |
2002-05-08 | 410 | 411 | 407 | 410 | 143,000 | 410 |
2002-05-07 | 410 | 415 | 409 | 410 | 84,000 | 410 |
2002-05-02 | 430 | 430 | 420 | 427 | 64,000 | 427 |
2002-05-01 | 412 | 420 | 412 | 420 | 133,000 | 420 |
2002-04-30 | 420 | 423 | 400 | 414 | 363,000 | 414 |
2002-04-26 | 452 | 460 | 431 | 435 | 155,000 | 435 |
2002-04-25 | 450 | 465 | 445 | 454 | 325,000 | 454 |
2002-04-24 | 430 | 450 | 430 | 445 | 455,000 | 445 |
2002-04-23 | 411 | 428 | 403 | 421 | 241,000 | 421 |
2002-04-22 | 413 | 422 | 411 | 411 | 111,000 | 411 |
2002-04-19 | 406 | 410 | 400 | 410 | 93,000 | 410 |
2002-04-18 | 419 | 419 | 410 | 413 | 147,000 | 413 |
2002-04-17 | 415 | 420 | 410 | 418 | 231,000 | 418 |
2002-04-16 | 429 | 430 | 395 | 406 | 361,000 | 406 |
2002-04-15 | 400 | 425 | 400 | 425 | 471,000 | 425 |
2002-04-12 | 396 | 410 | 390 | 400 | 493,000 | 400 |
2002-04-11 | 388 | 402 | 388 | 400 | 581,000 | 400 |
2002-04-10 | 375 | 388 | 375 | 380 | 332,000 | 380 |
2002-04-09 | 372 | 376 | 363 | 373 | 294,000 | 373 |
2002-04-08 | 358 | 373 | 355 | 373 | 329,000 | 373 |
2002-04-05 | 353 | 358 | 346 | 353 | 177,000 | 353 |
2002-04-04 | 334 | 360 | 331 | 356 | 299,000 | 356 |
2002-04-03 | 338 | 339 | 330 | 339 | 88,000 | 339 |
2002-04-02 | 351 | 351 | 336 | 340 | 239,000 | 340 |
2002-04-01 | 313 | 355 | 309 | 351 | 228,000 | 351 |
2002-03-29 | 311 | 312 | 304 | 311 | 55,000 | 311 |
2002-03-28 | 325 | 325 | 311 | 311 | 79,000 | 311 |
2002-03-27 | 333 | 333 | 324 | 327 | 86,000 | 327 |
2002-03-26 | 333 | 333 | 329 | 329 | 74,000 | 329 |
2002-03-25 | 339 | 343 | 331 | 334 | 262,000 | 334 |
2002-03-22 | 335 | 337 | 330 | 334 | 157,000 | 334 |
2002-03-20 | 338 | 338 | 325 | 328 | 134,000 | 328 |
2002-03-19 | 339 | 343 | 330 | 338 | 303,000 | 338 |
2002-03-18 | 329 | 339 | 327 | 334 | 328,000 | 334 |
2002-03-15 | 305 | 314 | 305 | 307 | 77,000 | 307 |
2002-03-14 | 297 | 307 | 295 | 303 | 87,000 | 303 |
2002-03-13 | 329 | 334 | 305 | 307 | 234,000 | 307 |
2002-03-12 | 304 | 339 | 301 | 325 | 528,000 | 325 |
2002-03-11 | 300 | 310 | 297 | 299 | 242,000 | 299 |
2002-03-08 | 291 | 299 | 290 | 293 | 118,000 | 293 |
2002-03-07 | 300 | 300 | 291 | 291 | 85,000 | 291 |
2002-03-06 | 298 | 304 | 290 | 300 | 150,000 | 300 |
2002-03-05 | 314 | 314 | 300 | 305 | 199,000 | 305 |
2002-03-04 | 305 | 319 | 300 | 315 | 362,000 | 315 |
2002-03-01 | 261 | 300 | 261 | 290 | 473,000 | 290 |
2002-02-28 | 252 | 259 | 247 | 254 | 235,000 | 254 |
2002-02-27 | 256 | 262 | 247 | 247 | 307,000 | 247 |
2002-02-26 | 254 | 259 | 248 | 255 | 288,000 | 255 |
2002-02-25 | 230 | 246 | 230 | 244 | 132,000 | 244 |
2002-02-22 | 228 | 230 | 225 | 230 | 86,000 | 230 |
2002-02-21 | 232 | 232 | 223 | 227 | 43,000 | 227 |
2002-02-20 | 237 | 238 | 231 | 233 | 87,000 | 233 |
2002-02-19 | 227 | 245 | 227 | 233 | 163,000 | 233 |
2002-02-18 | 217 | 223 | 216 | 223 | 103,000 | 223 |
2002-02-15 | 213 | 213 | 211 | 213 | 32,000 | 213 |
2002-02-14 | 212 | 219 | 210 | 213 | 49,000 | 213 |
2002-02-13 | 210 | 212 | 207 | 211 | 78,000 | 211 |
2002-02-12 | 209 | 210 | 205 | 210 | 31,000 | 210 |
2002-02-08 | 202 | 208 | 200 | 208 | 41,000 | 208 |
2002-02-07 | 205 | 205 | 195 | 200 | 159,000 | 200 |
2002-02-06 | 201 | 201 | 197 | 200 | 85,000 | 200 |
2002-02-05 | 205 | 205 | 198 | 201 | 170,000 | 201 |
2002-02-04 | 211 | 213 | 207 | 207 | 60,000 | 207 |
2002-02-01 | 210 | 215 | 206 | 206 | 48,000 | 206 |
2002-01-31 | 207 | 215 | 204 | 215 | 36,000 | 215 |
2002-01-30 | 210 | 210 | 203 | 207 | 100,000 | 207 |
2002-01-29 | 219 | 219 | 212 | 214 | 31,000 | 214 |
2002-01-28 | 221 | 221 | 215 | 217 | 68,000 | 217 |
2002-01-25 | 205 | 215 | 203 | 211 | 157,000 | 211 |
2002-01-24 | 202 | 204 | 202 | 203 | 45,000 | 203 |
2002-01-23 | 208 | 208 | 200 | 201 | 49,000 | 201 |
2002-01-22 | 218 | 218 | 209 | 209 | 26,000 | 209 |
2002-01-21 | 218 | 218 | 212 | 212 | 50,000 | 212 |
2002-01-18 | 206 | 210 | 200 | 210 | 133,000 | 210 |
2002-01-17 | 208 | 210 | 203 | 210 | 136,000 | 210 |
2002-01-16 | 215 | 220 | 215 | 220 | 27,000 | 220 |
2002-01-15 | 229 | 229 | 215 | 220 | 24,000 | 220 |
2002-01-11 | 210 | 220 | 208 | 220 | 107,000 | 220 |
2002-01-10 | 221 | 221 | 216 | 216 | 46,000 | 216 |
2002-01-09 | 225 | 225 | 217 | 220 | 59,000 | 220 |
2002-01-08 | 234 | 239 | 230 | 230 | 80,000 | 230 |
2002-01-07 | 229 | 233 | 221 | 230 | 108,000 | 230 |
2002-01-04 | 217 | 222 | 217 | 222 | 17,000 | 222 |
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