6143 (株)ソディックの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	598	602	591	595	133,500	595
2007-12-27	614	617	606	608	267,600	608
2007-12-26	597	614	585	614	349,700	614
2007-12-25	588	595	582	592	291,700	592
2007-12-21	570	575	557	575	314,200	575
2007-12-20	585	585	570	575	441,200	575
2007-12-19	561	596	561	586	791,100	586
2007-12-18	530	538	520	534	605,400	534
2007-12-17	562	565	541	545	333,200	545
2007-12-14	589	599	562	569	325,700	569
2007-12-13	600	603	583	589	531,500	589
2007-12-12	582	594	582	594	387,200	594
2007-12-11	595	610	587	594	476,400	594
2007-12-10	569	593	567	585	391,800	585
2007-12-07	562	570	560	564	271,300	564
2007-12-06	571	571	555	559	256,600	559
2007-12-05	556	563	546	562	249,300	562
2007-12-04	570	570	555	557	342,200	557
2007-12-03	575	583	561	570	401,500	570
2007-11-30	536	568	535	552	932,900	552
2007-11-29	541	549	528	534	337,800	534
2007-11-28	536	547	520	522	375,000	522
2007-11-27	520	540	520	528	467,000	528
2007-11-26	540	555	527	551	246,600	551
2007-11-22	525	541	512	540	463,100	540
2007-11-21	560	565	510	515	414,000	515
2007-11-20	521	569	514	569	631,100	569
2007-11-19	612	612	549	570	636,900	570
2007-11-16	643	643	600	609	425,500	609
2007-11-15	639	660	633	656	144,700	656
2007-11-14	621	640	618	631	269,000	631
2007-11-13	610	618	605	611	249,200	611
2007-11-12	645	647	615	620	234,300	620
2007-11-09	670	685	660	660	110,800	660
2007-11-08	675	685	654	685	356,900	685
2007-11-07	713	717	691	699	274,700	699
2007-11-06	720	723	709	710	111,100	710
2007-11-05	736	736	710	720	160,300	720
2007-11-02	725	735	721	729	220,100	729
2007-11-01	742	748	738	744	99,500	744
2007-10-31	735	740	728	740	72,900	740
2007-10-30	738	743	726	737	89,500	737
2007-10-29	730	741	726	733	135,200	733
2007-10-26	733	734	715	715	183,000	715
2007-10-25	730	734	723	723	120,100	723
2007-10-24	737	744	728	735	97,900	735
2007-10-23	736	740	724	727	119,200	727
2007-10-22	708	732	706	728	134,900	728
2007-10-19	755	760	742	748	131,800	748
2007-10-18	750	765	738	765	99,300	765
2007-10-17	756	763	723	739	225,000	739
2007-10-16	768	774	762	763	98,300	763
2007-10-15	780	787	775	778	116,600	778
2007-10-12	780	781	769	770	138,400	770
2007-10-11	782	787	776	784	96,900	784
2007-10-10	800	800	782	782	97,400	782
2007-10-09	775	802	774	775	289,800	775
2007-10-05	761	779	760	765	200,000	765
2007-10-04	766	771	759	761	140,900	761
2007-10-03	781	782	752	772	252,900	772
2007-10-02	801	803	780	782	271,600	782
2007-10-01	776	798	775	787	125,400	787
2007-09-28	806	808	772	772	197,400	772
2007-09-27	751	794	751	786	226,000	786
2007-09-26	700	749	700	749	181,100	749
2007-09-25	713	719	695	702	244,000	702
2007-09-21	725	732	705	713	259,500	713
2007-09-20	744	748	722	725	215,800	725
2007-09-19	738	757	733	740	233,500	740
2007-09-18	743	749	726	730	212,600	730
2007-09-14	750	770	750	759	93,200	759
2007-09-13	771	771	746	751	137,200	751
2007-09-12	771	776	757	771	66,600	771
2007-09-11	768	776	760	769	112,200	769
2007-09-10	778	788	766	766	161,800	766
2007-09-07	812	818	802	804	137,600	804
2007-09-06	788	806	785	802	78,000	802
2007-09-05	820	821	798	798	123,900	798
2007-09-04	815	824	806	818	116,400	818
2007-09-03	802	812	796	806	126,400	806
2007-08-31	757	791	757	789	151,000	789
2007-08-30	784	784	755	756	75,100	756
2007-08-29	758	762	750	754	104,200	754
2007-08-28	784	788	771	775	110,800	775
2007-08-27	800	813	777	784	177,800	784
2007-08-24	810	812	792	792	140,700	792
2007-08-23	782	802	782	790	154,500	790
2007-08-22	752	777	752	767	74,100	767
2007-08-21	740	777	740	764	182,700	764
2007-08-20	754	757	735	746	320,100	746
2007-08-17	790	791	722	724	411,700	724
2007-08-16	800	810	775	799	317,400	799
2007-08-15	840	840	810	822	237,100	822
2007-08-14	836	858	836	848	135,900	848
2007-08-13	847	875	836	866	461,400	866
2007-08-10	779	840	755	819	778,700	819
2007-08-09	820	828	785	793	469,800	793
2007-08-08	837	840	812	823	352,000	823
2007-08-07	860	864	820	839	440,500	839
2007-08-06	863	865	854	858	180,300	858
2007-08-03	884	888	872	878	119,500	878
2007-08-02	898	899	873	889	178,000	889
2007-08-01	886	895	871	878	200,300	878
2007-07-31	897	897	890	894	167,400	894
2007-07-30	860	896	858	896	216,100	896
2007-07-27	861	875	855	870	326,500	870
2007-07-26	890	895	879	881	192,000	881
2007-07-25	881	899	874	890	221,000	890
2007-07-24	899	905	890	894	221,900	894
2007-07-23	910	910	898	901	207,500	901
2007-07-20	911	916	908	915	278,600	915
2007-07-19	905	911	900	906	162,300	906
2007-07-18	908	911	899	900	175,400	900
2007-07-17	915	918	904	907	169,400	907
2007-07-13	891	906	891	906	284,700	906
2007-07-12	900	909	880	881	557,400	881
2007-07-11	902	916	900	900	375,200	900
2007-07-10	933	933	908	909	350,000	909
2007-07-09	927	936	922	923	455,700	923
2007-07-06	915	917	905	912	317,400	912
2007-07-05	924	924	912	922	477,000	922
2007-07-04	934	936	915	928	539,300	928
2007-07-03	939	946	925	936	919,000	936
2007-07-02	904	924	901	924	939,700	924
2007-06-29	880	897	874	884	506,100	884
2007-06-28	853	876	852	875	363,400	875
2007-06-27	850	855	842	851	249,200	851
2007-06-26	864	869	845	847	362,100	847
2007-06-25	863	875	857	858	332,300	858
2007-06-22	855	864	850	853	438,900	853
2007-06-21	865	874	854	855	727,400	855
2007-06-20	887	907	876	883	689,400	883
2007-06-19	889	889	872	880	633,300	880
2007-06-18	865	884	865	882	551,200	882
2007-06-15	856	870	844	844	475,600	844
2007-06-14	838	851	835	849	303,100	849
2007-06-13	821	836	820	828	219,100	828
2007-06-12	834	838	821	826	388,900	826
2007-06-11	843	854	827	834	422,000	834
2007-06-08	842	850	838	842	298,300	842
2007-06-07	865	868	849	851	448,700	851
2007-06-06	885	891	869	875	249,300	875
2007-06-05	892	895	868	880	356,000	880
2007-06-04	913	917	893	901	161,800	901
2007-06-01	904	923	892	912	278,600	912
2007-05-31	920	925	905	910	141,700	910
2007-05-30	930	934	914	925	93,400	925
2007-05-29	941	945	923	925	103,300	925
2007-05-28	924	947	918	936	289,000	936
2007-05-25	912	924	900	921	228,700	921
2007-05-24	918	923	908	912	181,100	912
2007-05-23	910	935	907	926	547,000	926
2007-05-22	848	920	848	908	574,700	908
2007-05-21	826	859	819	855	140,300	855
2007-05-18	830	831	818	828	83,400	828
2007-05-17	820	833	816	824	59,100	824
2007-05-16	841	841	816	820	116,400	820
2007-05-15	824	845	824	842	129,400	842
2007-05-14	857	861	818	824	178,000	824
2007-05-11	865	865	849	860	98,700	860
2007-05-10	870	870	853	863	212,900	863
2007-05-09	866	868	855	860	104,100	860
2007-05-08	881	884	856	858	144,100	858
2007-05-07	889	889	870	879	149,500	879
2007-05-02	862	870	855	870	73,000	870
2007-05-01	861	867	851	862	80,800	862
2007-04-27	847	857	847	851	53,800	851
2007-04-26	860	861	840	852	82,100	852
2007-04-25	862	872	844	854	142,400	854
2007-04-24	835	858	830	858	105,600	858
2007-04-23	835	845	821	838	147,000	838
2007-04-20	859	859	834	835	57,600	835
2007-04-19	837	845	831	840	98,500	840
2007-04-18	824	837	824	836	130,300	836
2007-04-17	838	845	821	821	267,200	821
2007-04-16	853	860	842	848	195,700	848
2007-04-13	887	887	862	863	129,400	863
2007-04-12	880	889	876	888	67,700	888
2007-04-11	890	891	880	891	61,000	891
2007-04-10	882	894	872	890	127,500	890
2007-04-09	870	890	861	890	212,600	890
2007-04-06	860	870	858	860	77,400	860
2007-04-05	860	866	854	860	122,800	860
2007-04-04	853	870	853	866	92,400	866
2007-04-03	855	860	843	853	100,300	853
2007-04-02	880	881	855	865	168,600	865
2007-03-30	879	879	868	876	51,300	876
2007-03-29	870	879	856	879	112,700	879
2007-03-28	880	881	871	872	65,900	872
2007-03-27	876	881	871	878	62,700	878
2007-03-26	882	895	870	883	218,900	883
2007-03-23	883	886	873	884	142,600	884
2007-03-22	878	889	871	874	234,400	874
2007-03-20	874	877	868	874	142,900	874
2007-03-19	876	885	868	871	168,600	871
2007-03-16	889	895	875	883	322,400	883
2007-03-15	896	901	882	888	140,800	888
2007-03-14	888	893	875	885	426,900	885
2007-03-13	903	932	903	912	456,100	912
2007-03-12	894	910	887	898	241,800	898
2007-03-09	880	892	871	885	301,200	885
2007-03-08	868	880	860	875	292,100	875
2007-03-07	901	905	866	875	297,800	875
2007-03-06	845	895	841	892	180,700	892
2007-03-05	879	879	840	845	354,600	845
2007-03-02	881	889	871	877	365,900	877
2007-03-01	920	923	881	890	773,400	890
2007-02-28	894	937	893	925	413,700	925
2007-02-27	934	964	931	954	473,300	954
2007-02-26	917	927	914	924	297,500	924
2007-02-23	919	920	906	910	282,000	910
2007-02-22	906	913	900	912	481,100	912
2007-02-21	908	913	891	905	318,700	905
2007-02-20	935	936	905	911	244,900	911
2007-02-19	888	937	888	930	303,000	930
2007-02-16	892	892	877	883	295,500	883
2007-02-15	898	900	875	889	426,300	889
2007-02-14	912	922	892	897	385,100	897
2007-02-13	921	923	901	907	416,300	907
2007-02-09	924	941	924	927	308,200	927
2007-02-08	917	941	915	922	341,700	922
2007-02-07	922	930	890	919	558,400	919
2007-02-06	998	1,008	923	926	544,900	926
2007-02-05	1,028	1,028	998	998	141,100	998
2007-02-02	1,030	1,035	1,015	1,024	139,900	1,024
2007-02-01	1,004	1,016	1,003	1,012	108,000	1,012
2007-01-31	1,016	1,021	1,000	1,004	126,400	1,004
2007-01-30	1,048	1,048	1,013	1,019	147,800	1,019
2007-01-29	1,060	1,060	1,034	1,037	244,900	1,037
2007-01-26	1,073	1,073	1,055	1,062	124,900	1,062
2007-01-25	1,070	1,078	1,056	1,068	113,200	1,068
2007-01-24	1,059	1,074	1,055	1,055	96,700	1,055
2007-01-23	1,050	1,067	1,046	1,058	207,200	1,058
2007-01-22	1,078	1,078	1,050	1,053	163,500	1,053
2007-01-19	1,058	1,080	1,055	1,058	229,200	1,058
2007-01-18	1,095	1,116	1,070	1,077	408,000	1,077
2007-01-17	1,050	1,082	1,050	1,076	175,800	1,076
2007-01-16	1,070	1,078	1,037	1,055	347,700	1,055
2007-01-15	1,067	1,075	1,043	1,060	363,400	1,060
2007-01-12	1,046	1,094	1,040	1,074	317,200	1,074
2007-01-11	1,008	1,036	1,008	1,026	155,500	1,026
2007-01-10	1,041	1,048	1,012	1,018	199,100	1,018
2007-01-09	1,057	1,061	1,042	1,051	197,000	1,051
2007-01-05	1,100	1,115	1,061	1,068	301,700	1,068
2007-01-04	1,097	1,118	1,093	1,096	103,100	1,096

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

6143 (株)ソディック の時系列データ [2007年度]

6143 (株)ソディックの時系列データ [2007年度]