6143 (株)ソディックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	886	914	883	914	140,000	914
2004-12-29	900	904	885	886	94,000	886
2004-12-28	904	904	888	902	181,000	902
2004-12-27	887	918	883	914	601,000	914
2004-12-24	891	910	870	875	473,000	875
2004-12-22	825	908	825	895	1,198,000	895
2004-12-21	798	818	795	815	464,000	815
2004-12-20	786	797	784	792	126,000	792
2004-12-17	785	790	783	786	172,000	786
2004-12-16	776	782	775	781	115,000	781
2004-12-15	777	784	773	781	90,000	781
2004-12-14	775	778	767	770	88,000	770
2004-12-13	786	786	770	775	65,000	775
2004-12-10	792	795	780	790	201,000	790
2004-12-09	777	788	777	784	141,000	784
2004-12-08	780	783	773	782	170,000	782
2004-12-07	793	795	786	790	202,000	790
2004-12-06	775	795	773	788	471,000	788
2004-12-03	758	777	758	772	506,000	772
2004-12-02	762	762	753	755	86,000	755
2004-12-01	762	762	751	752	100,000	752
2004-11-30	768	768	752	760	135,000	760
2004-11-29	751	768	751	768	142,000	768
2004-11-26	732	760	732	751	224,000	751
2004-11-25	732	735	730	733	61,000	733
2004-11-24	727	741	727	731	81,000	731
2004-11-22	731	732	721	729	128,000	729
2004-11-19	738	742	730	734	158,000	734
2004-11-18	756	765	735	744	221,000	744
2004-11-17	755	760	754	756	96,000	756
2004-11-16	755	771	755	762	122,000	762
2004-11-15	763	772	757	764	135,000	764
2004-11-12	778	778	747	753	173,000	753
2004-11-11	760	780	760	760	286,000	760
2004-11-10	750	758	746	749	153,000	749
2004-11-09	754	761	732	744	365,000	744
2004-11-08	773	780	751	754	267,000	754
2004-11-05	790	795	770	771	352,000	771
2004-11-04	784	806	782	783	946,000	783
2004-11-02	742	774	739	774	1,261,000	774
2004-11-01	746	784	731	733	1,860,000	733
2004-10-29	714	715	702	706	134,000	706
2004-10-28	711	718	709	714	279,000	714
2004-10-27	708	714	702	708	256,000	708
2004-10-26	700	703	695	698	263,000	698
2004-10-25	700	705	691	700	240,000	700
2004-10-22	708	715	708	715	197,000	715
2004-10-21	707	725	705	708	186,000	708
2004-10-20	730	730	711	713	142,000	713
2004-10-19	724	733	720	731	92,000	731
2004-10-18	738	738	720	722	183,000	722
2004-10-15	751	751	734	742	257,000	742
2004-10-14	745	757	740	752	543,000	752
2004-10-13	734	755	734	750	371,000	750
2004-10-12	747	749	732	743	331,000	743
2004-10-08	710	742	710	742	371,000	742
2004-10-07	724	725	710	715	207,000	715
2004-10-06	715	722	710	720	210,000	720
2004-10-05	725	725	710	716	210,000	716
2004-10-04	722	726	716	723	268,000	723
2004-10-01	685	714	685	710	287,000	710
2004-09-30	678	686	675	680	164,000	680
2004-09-29	687	687	670	670	235,000	670
2004-09-28	700	700	670	686	178,000	686
2004-09-27	720	720	700	701	113,000	701
2004-09-24	735	735	720	734	223,000	734
2004-09-22	754	754	733	741	280,000	741
2004-09-21	742	758	740	748	355,000	748
2004-09-17	745	746	737	741	255,000	741
2004-09-16	749	749	735	745	293,000	745
2004-09-15	750	752	735	742	280,000	742
2004-09-14	745	754	744	749	369,000	749
2004-09-13	719	743	719	737	275,000	737
2004-09-10	722	725	711	712	274,000	712
2004-09-09	731	742	724	727	263,000	727
2004-09-08	732	733	725	730	166,000	730
2004-09-07	736	744	727	729	213,000	729
2004-09-06	750	751	736	742	350,000	742
2004-09-03	761	763	751	755	245,000	755
2004-09-02	772	779	755	763	661,000	763
2004-09-01	736	765	736	762	749,000	762
2004-08-31	729	735	721	735	138,000	735
2004-08-30	727	730	721	730	83,000	730
2004-08-27	726	735	721	722	148,000	722
2004-08-26	732	739	730	730	208,000	730
2004-08-25	749	749	717	732	375,000	732
2004-08-24	728	740	728	740	258,000	740
2004-08-23	717	727	712	723	186,000	723
2004-08-20	710	710	698	700	219,000	700
2004-08-19	700	718	700	715	253,000	715
2004-08-18	696	700	685	691	141,000	691
2004-08-17	716	716	690	696	194,000	696
2004-08-16	721	721	701	712	124,000	712
2004-08-13	730	730	710	721	181,000	721
2004-08-12	720	724	715	723	228,000	723
2004-08-11	738	742	705	710	274,000	710
2004-08-10	738	744	722	722	326,000	722
2004-08-09	686	729	685	728	263,000	728
2004-08-06	710	715	692	693	317,000	693
2004-08-05	736	743	714	718	196,000	718
2004-08-04	755	755	730	736	230,000	736
2004-08-03	765	767	752	758	123,000	758
2004-08-02	795	795	770	770	87,000	770
2004-07-30	770	790	765	785	194,000	785
2004-07-29	768	784	764	775	92,000	775
2004-07-28	775	793	775	788	105,000	788
2004-07-27	792	792	752	760	165,000	760
2004-07-26	815	816	793	793	172,000	793
2004-07-23	820	823	810	815	74,000	815
2004-07-22	817	826	817	821	54,000	821
2004-07-21	824	829	814	818	101,000	818
2004-07-20	836	836	817	817	75,000	817
2004-07-16	831	845	824	832	110,000	832
2004-07-15	849	850	825	838	165,000	838
2004-07-14	880	897	825	825	175,000	825
2004-07-13	881	881	865	870	108,000	870
2004-07-12	851	894	851	881	244,000	881
2004-07-09	842	852	817	835	448,000	835
2004-07-08	872	880	853	860	122,000	860
2004-07-07	875	890	870	876	64,000	876
2004-07-06	897	901	882	899	87,000	899
2004-07-05	905	905	896	900	88,000	900
2004-07-02	925	925	905	907	203,000	907
2004-07-01	919	937	919	930	232,000	930
2004-06-30	920	921	910	914	161,000	914
2004-06-29	910	920	908	910	250,000	910
2004-06-28	898	900	885	900	271,000	900
2004-06-25	910	912	886	897	292,000	897
2004-06-24	920	927	901	905	82,000	905
2004-06-23	912	920	900	920	96,000	920
2004-06-22	935	935	912	920	59,000	920
2004-06-21	935	936	924	934	53,000	934
2004-06-18	934	935	916	920	166,000	920
2004-06-17	950	952	937	941	168,000	941
2004-06-16	944	950	931	950	141,000	950
2004-06-15	956	956	930	954	132,000	954
2004-06-14	975	975	960	966	100,000	966
2004-06-11	931	972	930	955	253,000	955
2004-06-10	913	923	913	920	272,000	920
2004-06-09	946	946	923	923	124,000	923
2004-06-08	970	971	944	945	211,000	945
2004-06-07	974	989	950	950	558,000	950
2004-06-04	932	978	929	974	557,000	974
2004-06-03	916	960	915	931	435,000	931
2004-06-02	917	919	906	918	86,000	918
2004-06-01	917	917	900	910	161,000	910
2004-05-31	924	927	901	919	96,000	919
2004-05-28	943	944	923	934	349,000	934
2004-05-27	915	945	914	923	691,000	923
2004-05-26	850	897	850	895	624,000	895
2004-05-25	840	850	835	845	102,000	845
2004-05-24	845	865	842	850	205,000	850
2004-05-21	809	819	808	815	157,000	815
2004-05-20	842	842	812	819	148,000	819
2004-05-19	793	834	793	822	236,000	822
2004-05-18	705	800	705	779	301,000	779
2004-05-17	820	820	710	715	566,000	715
2004-05-14	887	887	802	810	291,000	810
2004-05-13	914	920	873	890	214,000	890
2004-05-12	917	950	917	939	196,000	939
2004-05-11	870	910	870	903	273,000	903
2004-05-10	968	968	886	900	217,000	900
2004-05-07	970	981	952	980	249,000	980
2004-05-06	1,015	1,025	969	980	288,000	980
2004-04-30	1,050	1,050	1,010	1,010	238,000	1,010
2004-04-28	1,074	1,075	1,056	1,070	102,000	1,070
2004-04-27	1,074	1,085	1,065	1,074	120,000	1,074
2004-04-26	1,096	1,096	1,071	1,082	104,000	1,082
2004-04-23	1,100	1,105	1,080	1,098	261,000	1,098
2004-04-22	1,100	1,116	1,075	1,090	166,000	1,090
2004-04-21	1,085	1,099	1,061	1,070	115,000	1,070
2004-04-20	1,044	1,095	1,044	1,086	129,000	1,086
2004-04-19	1,055	1,064	1,025	1,064	117,000	1,064
2004-04-16	1,090	1,110	1,075	1,083	194,000	1,083
2004-04-15	1,120	1,122	1,080	1,105	208,000	1,105
2004-04-14	1,101	1,121	1,092	1,115	324,000	1,115
2004-04-13	1,131	1,140	1,105	1,106	321,000	1,106
2004-04-12	1,150	1,160	1,126	1,127	178,000	1,127
2004-04-09	1,101	1,149	1,101	1,125	470,000	1,125
2004-04-08	1,080	1,174	1,073	1,155	810,000	1,155
2004-04-07	1,124	1,124	1,070	1,100	220,000	1,100
2004-04-06	1,120	1,133	1,060	1,129	526,000	1,129
2004-04-05	1,084	1,150	1,065	1,115	1,458,000	1,115
2004-04-02	1,000	1,049	990	1,045	1,490,000	1,045
2004-04-01	936	988	936	987	456,000	987
2004-03-31	930	940	924	940	87,000	940
2004-03-30	928	941	921	932	110,000	932
2004-03-29	955	955	910	921	212,000	921
2004-03-26	940	963	938	945	156,000	945
2004-03-25	931	940	930	940	56,000	940
2004-03-24	924	949	911	930	134,000	930
2004-03-23	918	918	906	914	74,000	914
2004-03-22	912	925	908	910	164,000	910
2004-03-19	924	935	915	915	151,000	915
2004-03-18	940	940	924	931	220,000	931
2004-03-17	960	965	927	932	259,000	932
2004-03-16	943	955	943	953	119,000	953
2004-03-15	945	962	940	953	154,000	953
2004-03-12	920	939	920	935	149,000	935
2004-03-11	930	940	925	925	124,000	925
2004-03-10	944	944	933	942	123,000	942
2004-03-09	953	963	938	942	163,000	942
2004-03-08	925	978	925	963	628,000	963
2004-03-05	922	926	908	925	200,000	925
2004-03-04	925	931	924	928	128,000	928
2004-03-03	925	938	925	931	238,000	931
2004-03-02	941	941	910	928	245,000	928
2004-03-01	941	943	936	939	292,000	939
2004-02-27	925	940	911	940	118,000	940
2004-02-26	909	921	905	908	337,000	908
2004-02-25	911	923	899	908	97,000	908
2004-02-24	945	945	921	921	117,000	921
2004-02-23	939	945	935	942	138,000	942
2004-02-20	939	942	916	942	146,000	942
2004-02-19	930	940	912	939	126,000	939
2004-02-18	944	945	924	939	159,000	939
2004-02-17	951	958	930	932	309,000	932
2004-02-16	920	948	908	948	469,000	948
2004-02-13	887	923	887	920	421,000	920
2004-02-12	877	895	877	892	113,000	892
2004-02-10	877	880	862	867	73,000	867
2004-02-09	901	910	870	870	157,000	870
2004-02-06	899	908	891	891	208,000	891
2004-02-05	850	895	850	894	340,000	894
2004-02-04	912	920	839	870	653,000	870
2004-02-03	942	947	900	910	684,000	910
2004-02-02	961	965	939	941	514,000	941
2004-01-30	995	995	951	981	520,000	981
2004-01-29	962	1,003	953	989	1,317,000	989
2004-01-28	928	993	925	969	1,439,000	969
2004-01-27	930	950	926	939	734,000	939
2004-01-26	918	923	906	920	397,000	920
2004-01-23	922	928	912	928	1,372,000	928
2004-01-22	886	914	881	912	548,000	912
2004-01-21	897	897	883	886	103,000	886
2004-01-20	900	900	890	898	227,000	898
2004-01-19	882	908	876	905	637,000	905
2004-01-16	875	884	860	882	155,000	882
2004-01-15	880	884	851	859	205,000	859
2004-01-14	890	895	879	889	395,000	889
2004-01-13	885	898	879	897	314,000	897
2004-01-09	888	894	875	880	448,000	880
2004-01-08	869	887	866	885	626,000	885
2004-01-07	842	864	842	861	459,000	861
2004-01-06	842	852	837	837	349,000	837
2004-01-05	840	844	830	836	168,000	836

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

6143 (株)ソディック の時系列データ [2004年度]

6143 (株)ソディックの時系列データ [2004年度]