6143 (株)ソディック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 800 | 830 | 795 | 817 | 163,000 | 817 |
| 2003-12-29 | 786 | 797 | 782 | 796 | 261,000 | 796 |
| 2003-12-26 | 750 | 770 | 750 | 766 | 91,000 | 766 |
| 2003-12-25 | 725 | 759 | 710 | 738 | 126,000 | 738 |
| 2003-12-24 | 711 | 735 | 711 | 735 | 95,000 | 735 |
| 2003-12-22 | 715 | 715 | 705 | 715 | 75,000 | 715 |
| 2003-12-19 | 715 | 717 | 706 | 710 | 125,000 | 710 |
| 2003-12-18 | 720 | 720 | 710 | 710 | 34,000 | 710 |
| 2003-12-17 | 740 | 740 | 711 | 720 | 131,000 | 720 |
| 2003-12-16 | 730 | 737 | 723 | 731 | 82,000 | 731 |
| 2003-12-15 | 710 | 750 | 708 | 750 | 171,000 | 750 |
| 2003-12-12 | 709 | 710 | 701 | 710 | 42,000 | 710 |
| 2003-12-11 | 700 | 718 | 675 | 710 | 77,000 | 710 |
| 2003-12-10 | 716 | 716 | 690 | 710 | 51,000 | 710 |
| 2003-12-09 | 694 | 714 | 680 | 714 | 48,000 | 714 |
| 2003-12-08 | 692 | 705 | 686 | 700 | 75,000 | 700 |
| 2003-12-05 | 711 | 711 | 661 | 692 | 130,000 | 692 |
| 2003-12-04 | 736 | 736 | 710 | 721 | 85,000 | 721 |
| 2003-12-03 | 745 | 760 | 736 | 736 | 48,000 | 736 |
| 2003-12-02 | 760 | 766 | 740 | 740 | 103,000 | 740 |
| 2003-12-01 | 725 | 769 | 725 | 769 | 76,000 | 769 |
| 2003-11-28 | 773 | 775 | 753 | 765 | 131,000 | 765 |
| 2003-11-27 | 760 | 770 | 756 | 763 | 173,000 | 763 |
| 2003-11-26 | 715 | 785 | 714 | 740 | 215,000 | 740 |
| 2003-11-25 | 685 | 714 | 680 | 714 | 192,000 | 714 |
| 2003-11-21 | 648 | 648 | 638 | 645 | 243,000 | 645 |
| 2003-11-20 | 686 | 696 | 599 | 645 | 286,000 | 645 |
| 2003-11-19 | 709 | 709 | 677 | 680 | 158,000 | 680 |
| 2003-11-18 | 719 | 740 | 703 | 733 | 270,000 | 733 |
| 2003-11-17 | 755 | 767 | 725 | 725 | 231,000 | 725 |
| 2003-11-14 | 800 | 801 | 771 | 775 | 166,000 | 775 |
| 2003-11-13 | 805 | 810 | 802 | 802 | 132,000 | 802 |
| 2003-11-12 | 807 | 820 | 805 | 808 | 111,000 | 808 |
| 2003-11-11 | 822 | 825 | 801 | 817 | 184,000 | 817 |
| 2003-11-10 | 840 | 855 | 835 | 842 | 138,000 | 842 |
| 2003-11-07 | 869 | 869 | 845 | 860 | 214,000 | 860 |
| 2003-11-06 | 858 | 880 | 853 | 870 | 653,000 | 870 |
| 2003-11-05 | 859 | 866 | 845 | 858 | 537,000 | 858 |
| 2003-11-04 | 840 | 859 | 830 | 853 | 388,000 | 853 |
| 2003-10-31 | 840 | 840 | 812 | 812 | 79,000 | 812 |
| 2003-10-30 | 836 | 846 | 810 | 832 | 128,000 | 832 |
| 2003-10-29 | 823 | 846 | 820 | 836 | 407,000 | 836 |
| 2003-10-28 | 751 | 800 | 751 | 793 | 122,000 | 793 |
| 2003-10-27 | 785 | 790 | 770 | 771 | 72,000 | 771 |
| 2003-10-24 | 771 | 810 | 771 | 785 | 109,000 | 785 |
| 2003-10-23 | 811 | 830 | 776 | 781 | 155,000 | 781 |
| 2003-10-22 | 832 | 863 | 830 | 851 | 393,000 | 851 |
| 2003-10-21 | 865 | 865 | 840 | 842 | 347,000 | 842 |
| 2003-10-20 | 836 | 850 | 828 | 850 | 155,000 | 850 |
| 2003-10-17 | 833 | 843 | 821 | 834 | 227,000 | 834 |
| 2003-10-16 | 835 | 850 | 835 | 835 | 174,000 | 835 |
| 2003-10-15 | 865 | 865 | 845 | 845 | 357,000 | 845 |
| 2003-10-14 | 847 | 865 | 832 | 863 | 574,000 | 863 |
| 2003-10-10 | 850 | 850 | 839 | 848 | 693,000 | 848 |
| 2003-10-09 | 785 | 850 | 771 | 835 | 1,080,000 | 835 |
| 2003-10-08 | 782 | 810 | 782 | 795 | 173,000 | 795 |
| 2003-10-07 | 800 | 818 | 790 | 802 | 147,000 | 802 |
| 2003-10-06 | 805 | 810 | 790 | 810 | 136,000 | 810 |
| 2003-10-03 | 781 | 790 | 771 | 790 | 84,000 | 790 |
| 2003-10-02 | 808 | 808 | 790 | 791 | 115,000 | 791 |
| 2003-10-01 | 815 | 820 | 795 | 795 | 408,000 | 795 |
| 2003-09-30 | 808 | 818 | 795 | 812 | 233,000 | 812 |
| 2003-09-29 | 763 | 790 | 760 | 782 | 121,000 | 782 |
| 2003-09-26 | 739 | 772 | 735 | 760 | 413,000 | 760 |
| 2003-09-25 | 737 | 750 | 729 | 746 | 236,000 | 746 |
| 2003-09-24 | 790 | 801 | 760 | 777 | 278,000 | 777 |
| 2003-09-22 | 828 | 829 | 801 | 820 | 195,000 | 820 |
| 2003-09-19 | 820 | 840 | 810 | 838 | 1,075,000 | 838 |
| 2003-09-18 | 780 | 808 | 780 | 805 | 594,000 | 805 |
| 2003-09-17 | 782 | 782 | 771 | 780 | 152,000 | 780 |
| 2003-09-16 | 780 | 781 | 770 | 775 | 249,000 | 775 |
| 2003-09-12 | 771 | 778 | 765 | 771 | 183,000 | 771 |
| 2003-09-11 | 775 | 780 | 763 | 775 | 108,000 | 775 |
| 2003-09-10 | 780 | 789 | 771 | 785 | 226,000 | 785 |
| 2003-09-09 | 764 | 790 | 762 | 785 | 362,000 | 785 |
| 2003-09-08 | 781 | 784 | 762 | 762 | 81,000 | 762 |
| 2003-09-05 | 780 | 787 | 750 | 787 | 264,000 | 787 |
| 2003-09-04 | 800 | 810 | 781 | 781 | 477,000 | 781 |
| 2003-09-03 | 800 | 800 | 780 | 795 | 798,000 | 795 |
| 2003-09-02 | 775 | 786 | 764 | 786 | 863,000 | 786 |
| 2003-09-01 | 737 | 764 | 737 | 763 | 724,000 | 763 |
| 2003-08-29 | 730 | 740 | 729 | 736 | 261,000 | 736 |
| 2003-08-28 | 729 | 730 | 725 | 730 | 104,000 | 730 |
| 2003-08-27 | 729 | 744 | 723 | 734 | 216,000 | 734 |
| 2003-08-26 | 710 | 730 | 696 | 730 | 209,000 | 730 |
| 2003-08-25 | 700 | 704 | 672 | 700 | 329,000 | 700 |
| 2003-08-22 | 707 | 725 | 702 | 710 | 125,000 | 710 |
| 2003-08-21 | 711 | 720 | 707 | 712 | 180,000 | 712 |
| 2003-08-20 | 734 | 734 | 718 | 730 | 92,000 | 730 |
| 2003-08-19 | 740 | 746 | 736 | 739 | 208,000 | 739 |
| 2003-08-18 | 737 | 737 | 720 | 727 | 173,000 | 727 |
| 2003-08-15 | 723 | 745 | 723 | 737 | 182,000 | 737 |
| 2003-08-14 | 760 | 767 | 736 | 743 | 247,000 | 743 |
| 2003-08-13 | 750 | 780 | 750 | 760 | 1,068,000 | 760 |
| 2003-08-12 | 735 | 746 | 724 | 745 | 705,000 | 745 |
| 2003-08-11 | 647 | 719 | 647 | 719 | 277,000 | 719 |
| 2003-08-08 | 645 | 668 | 642 | 657 | 264,000 | 657 |
| 2003-08-07 | 655 | 665 | 636 | 661 | 280,000 | 661 |
| 2003-08-06 | 644 | 680 | 604 | 670 | 743,000 | 670 |
| 2003-08-05 | 720 | 723 | 698 | 704 | 331,000 | 704 |
| 2003-08-04 | 739 | 755 | 731 | 743 | 480,000 | 743 |
| 2003-08-01 | 732 | 737 | 720 | 733 | 540,000 | 733 |
| 2003-07-31 | 720 | 723 | 704 | 723 | 447,000 | 723 |
| 2003-07-30 | 695 | 728 | 694 | 720 | 725,000 | 720 |
| 2003-07-29 | 690 | 696 | 683 | 695 | 381,000 | 695 |
| 2003-07-28 | 692 | 705 | 685 | 694 | 674,000 | 694 |
| 2003-07-25 | 645 | 691 | 635 | 682 | 806,000 | 682 |
| 2003-07-24 | 608 | 678 | 604 | 651 | 1,103,000 | 651 |
| 2003-07-23 | 577 | 598 | 570 | 598 | 717,000 | 598 |
| 2003-07-22 | 537 | 565 | 537 | 560 | 433,000 | 560 |
| 2003-07-18 | 515 | 550 | 511 | 543 | 264,000 | 543 |
| 2003-07-17 | 519 | 533 | 505 | 533 | 340,000 | 533 |
| 2003-07-16 | 552 | 552 | 528 | 533 | 371,000 | 533 |
| 2003-07-15 | 569 | 569 | 526 | 552 | 635,000 | 552 |
| 2003-07-14 | 535 | 568 | 531 | 568 | 1,147,000 | 568 |
| 2003-07-11 | 483 | 518 | 482 | 505 | 1,056,000 | 505 |
| 2003-07-10 | 439 | 510 | 439 | 488 | 1,444,000 | 488 |
| 2003-07-09 | 435 | 442 | 433 | 434 | 282,000 | 434 |
| 2003-07-08 | 447 | 449 | 438 | 438 | 818,000 | 438 |
| 2003-07-07 | 417 | 430 | 416 | 427 | 492,000 | 427 |
| 2003-07-04 | 398 | 408 | 398 | 404 | 226,000 | 404 |
| 2003-07-03 | 421 | 421 | 399 | 408 | 460,000 | 408 |
| 2003-07-02 | 425 | 430 | 415 | 425 | 922,000 | 425 |
| 2003-07-01 | 387 | 417 | 381 | 415 | 1,482,000 | 415 |
| 2003-06-30 | 386 | 388 | 380 | 386 | 188,000 | 386 |
| 2003-06-27 | 381 | 385 | 376 | 383 | 242,000 | 383 |
| 2003-06-26 | 380 | 385 | 368 | 372 | 183,000 | 372 |
| 2003-06-25 | 370 | 380 | 366 | 380 | 122,000 | 380 |
| 2003-06-24 | 380 | 380 | 369 | 369 | 227,000 | 369 |
| 2003-06-23 | 391 | 393 | 384 | 387 | 240,000 | 387 |
| 2003-06-20 | 381 | 389 | 380 | 384 | 391,000 | 384 |
| 2003-06-19 | 368 | 376 | 365 | 376 | 279,000 | 376 |
| 2003-06-18 | 386 | 397 | 370 | 372 | 1,008,000 | 372 |
| 2003-06-17 | 353 | 375 | 352 | 373 | 1,024,000 | 373 |
| 2003-06-16 | 328 | 342 | 325 | 338 | 262,000 | 338 |
| 2003-06-13 | 323 | 323 | 314 | 318 | 120,000 | 318 |
| 2003-06-12 | 337 | 338 | 320 | 323 | 94,000 | 323 |
| 2003-06-11 | 335 | 340 | 332 | 332 | 59,000 | 332 |
| 2003-06-10 | 340 | 340 | 331 | 334 | 126,000 | 334 |
| 2003-06-09 | 341 | 345 | 339 | 341 | 146,000 | 341 |
| 2003-06-06 | 335 | 336 | 330 | 336 | 201,000 | 336 |
| 2003-06-05 | 319 | 332 | 318 | 332 | 171,000 | 332 |
| 2003-06-04 | 328 | 328 | 316 | 317 | 78,000 | 317 |
| 2003-06-03 | 329 | 331 | 323 | 326 | 118,000 | 326 |
| 2003-06-02 | 318 | 332 | 316 | 325 | 242,000 | 325 |
| 2003-05-30 | 329 | 329 | 310 | 316 | 283,000 | 316 |
| 2003-05-29 | 309 | 325 | 303 | 323 | 426,000 | 323 |
| 2003-05-28 | 298 | 301 | 295 | 299 | 224,000 | 299 |
| 2003-05-27 | 318 | 318 | 299 | 300 | 101,000 | 300 |
| 2003-05-26 | 301 | 320 | 301 | 317 | 107,000 | 317 |
| 2003-05-23 | 299 | 299 | 295 | 297 | 79,000 | 297 |
| 2003-05-22 | 297 | 302 | 297 | 300 | 73,000 | 300 |
| 2003-05-21 | 300 | 307 | 300 | 302 | 46,000 | 302 |
| 2003-05-20 | 293 | 300 | 293 | 299 | 54,000 | 299 |
| 2003-05-19 | 302 | 302 | 300 | 301 | 31,000 | 301 |
| 2003-05-16 | 303 | 309 | 302 | 302 | 19,000 | 302 |
| 2003-05-15 | 320 | 320 | 303 | 306 | 69,000 | 306 |
| 2003-05-14 | 318 | 323 | 316 | 320 | 138,000 | 320 |
| 2003-05-13 | 300 | 313 | 299 | 313 | 191,000 | 313 |
| 2003-05-12 | 295 | 303 | 295 | 299 | 57,000 | 299 |
| 2003-05-09 | 292 | 297 | 285 | 297 | 110,000 | 297 |
| 2003-05-08 | 300 | 300 | 290 | 292 | 80,000 | 292 |
| 2003-05-07 | 305 | 305 | 295 | 300 | 106,000 | 300 |
| 2003-05-06 | 308 | 310 | 303 | 305 | 83,000 | 305 |
| 2003-05-02 | 307 | 309 | 304 | 305 | 40,000 | 305 |
| 2003-05-01 | 304 | 309 | 300 | 309 | 85,000 | 309 |
| 2003-04-30 | 291 | 299 | 290 | 297 | 70,000 | 297 |
| 2003-04-28 | 292 | 296 | 288 | 290 | 47,000 | 290 |
| 2003-04-25 | 312 | 312 | 298 | 300 | 85,000 | 300 |
| 2003-04-24 | 310 | 320 | 308 | 308 | 52,000 | 308 |
| 2003-04-23 | 309 | 309 | 301 | 307 | 60,000 | 307 |
| 2003-04-22 | 317 | 317 | 310 | 310 | 105,000 | 310 |
| 2003-04-21 | 323 | 323 | 314 | 314 | 98,000 | 314 |
| 2003-04-18 | 323 | 323 | 309 | 314 | 201,000 | 314 |
| 2003-04-17 | 320 | 328 | 315 | 320 | 137,000 | 320 |
| 2003-04-16 | 314 | 323 | 311 | 311 | 92,000 | 311 |
| 2003-04-15 | 310 | 313 | 301 | 313 | 63,000 | 313 |
| 2003-04-14 | 319 | 323 | 301 | 313 | 145,000 | 313 |
| 2003-04-11 | 312 | 329 | 306 | 317 | 137,000 | 317 |
| 2003-04-10 | 333 | 333 | 295 | 310 | 413,000 | 310 |
| 2003-04-09 | 336 | 344 | 333 | 333 | 127,000 | 333 |
| 2003-04-08 | 351 | 354 | 330 | 336 | 176,000 | 336 |
| 2003-04-07 | 347 | 354 | 340 | 349 | 427,000 | 349 |
| 2003-04-04 | 330 | 347 | 330 | 343 | 711,000 | 343 |
| 2003-04-03 | 322 | 328 | 316 | 323 | 226,000 | 323 |
| 2003-04-02 | 319 | 322 | 312 | 319 | 182,000 | 319 |
| 2003-04-01 | 310 | 315 | 304 | 314 | 125,000 | 314 |
| 2003-03-31 | 311 | 313 | 302 | 309 | 115,000 | 309 |
| 2003-03-28 | 298 | 315 | 291 | 315 | 306,000 | 315 |
| 2003-03-27 | 289 | 292 | 280 | 283 | 108,000 | 283 |
| 2003-03-26 | 282 | 290 | 281 | 287 | 74,000 | 287 |
| 2003-03-25 | 285 | 285 | 280 | 282 | 73,000 | 282 |
| 2003-03-24 | 292 | 297 | 288 | 290 | 83,000 | 290 |
| 2003-03-20 | 299 | 299 | 285 | 287 | 85,000 | 287 |
| 2003-03-19 | 289 | 289 | 276 | 281 | 40,000 | 281 |
| 2003-03-18 | 298 | 299 | 290 | 290 | 46,000 | 290 |
| 2003-03-17 | 295 | 295 | 280 | 283 | 51,000 | 283 |
| 2003-03-14 | 304 | 310 | 292 | 305 | 61,000 | 305 |
| 2003-03-13 | 296 | 299 | 288 | 291 | 37,000 | 291 |
| 2003-03-12 | 284 | 305 | 284 | 305 | 43,000 | 305 |
| 2003-03-11 | 276 | 290 | 275 | 280 | 170,000 | 280 |
| 2003-03-10 | 288 | 293 | 271 | 280 | 96,000 | 280 |
| 2003-03-07 | 320 | 320 | 292 | 303 | 58,000 | 303 |
| 2003-03-06 | 320 | 325 | 316 | 324 | 120,000 | 324 |
| 2003-03-05 | 325 | 330 | 319 | 320 | 272,000 | 320 |
| 2003-03-04 | 315 | 329 | 315 | 326 | 284,000 | 326 |
| 2003-03-03 | 300 | 310 | 294 | 308 | 126,000 | 308 |
| 2003-02-28 | 288 | 304 | 286 | 300 | 123,000 | 300 |
| 2003-02-27 | 283 | 286 | 280 | 285 | 57,000 | 285 |
| 2003-02-26 | 272 | 283 | 272 | 282 | 261,000 | 282 |
| 2003-02-25 | 298 | 298 | 265 | 268 | 424,000 | 268 |
| 2003-02-24 | 320 | 320 | 303 | 311 | 148,000 | 311 |
| 2003-02-21 | 333 | 339 | 322 | 329 | 80,000 | 329 |
| 2003-02-20 | 331 | 345 | 330 | 337 | 283,000 | 337 |
| 2003-02-19 | 321 | 331 | 317 | 326 | 91,000 | 326 |
| 2003-02-18 | 329 | 329 | 320 | 323 | 118,000 | 323 |
| 2003-02-17 | 328 | 338 | 321 | 328 | 265,000 | 328 |
| 2003-02-14 | 325 | 330 | 313 | 318 | 76,000 | 318 |
| 2003-02-13 | 310 | 338 | 310 | 320 | 434,000 | 320 |
| 2003-02-12 | 321 | 324 | 310 | 313 | 266,000 | 313 |
| 2003-02-10 | 297 | 323 | 297 | 323 | 549,000 | 323 |
| 2003-02-07 | 294 | 312 | 290 | 302 | 415,000 | 302 |
| 2003-02-06 | 289 | 304 | 285 | 295 | 317,000 | 295 |
| 2003-02-05 | 296 | 304 | 281 | 290 | 425,000 | 290 |
| 2003-02-04 | 260 | 288 | 260 | 286 | 331,000 | 286 |
| 2003-02-03 | 245 | 259 | 245 | 259 | 40,000 | 259 |
| 2003-01-31 | 260 | 260 | 240 | 248 | 99,000 | 248 |
| 2003-01-30 | 257 | 265 | 257 | 260 | 37,000 | 260 |
| 2003-01-29 | 265 | 279 | 253 | 256 | 151,000 | 256 |
| 2003-01-28 | 251 | 268 | 250 | 262 | 155,000 | 262 |
| 2003-01-27 | 249 | 255 | 248 | 250 | 48,000 | 250 |
| 2003-01-24 | 250 | 251 | 246 | 251 | 57,000 | 251 |
| 2003-01-23 | 236 | 245 | 236 | 245 | 61,000 | 245 |
| 2003-01-22 | 240 | 243 | 237 | 237 | 62,000 | 237 |
| 2003-01-21 | 245 | 246 | 238 | 244 | 83,000 | 244 |
| 2003-01-20 | 259 | 259 | 249 | 249 | 130,000 | 249 |
| 2003-01-17 | 257 | 264 | 253 | 259 | 256,000 | 259 |
| 2003-01-16 | 252 | 260 | 248 | 252 | 311,000 | 252 |
| 2003-01-15 | 259 | 259 | 231 | 232 | 174,000 | 232 |
| 2003-01-14 | 224 | 244 | 216 | 244 | 206,000 | 244 |
| 2003-01-10 | 207 | 214 | 200 | 212 | 66,000 | 212 |
| 2003-01-09 | 202 | 202 | 194 | 197 | 55,000 | 197 |
| 2003-01-08 | 217 | 217 | 200 | 200 | 65,000 | 200 |
| 2003-01-07 | 220 | 220 | 215 | 216 | 42,000 | 216 |
| 2003-01-06 | 205 | 210 | 205 | 210 | 25,000 | 210 |
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
