6143 (株)ソディック の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3014214214014283,400142
2008-12-2914114314014190,900141
2008-12-26138143138141142,700141
2008-12-25148148133140171,400140
2008-12-24143144133143323,000143
2008-12-22147153141146278,400146
2008-12-19152157146157262,700157
2008-12-18162165146160369,800160
2008-12-17175179165168241,800168
2008-12-16180183175175117,600175
2008-12-15184185178182109,100182
2008-12-12190190173179213,100179
2008-12-11190192184190168,800190
2008-12-10194194182192134,200192
2008-12-09192194184189177,300189
2008-12-0819019218619057,900190
2008-12-0519419418819058,000190
2008-12-0419419518819541,100195
2008-12-0319719718919490,600194
2008-12-0218518818318787,700187
2008-12-01196196186189156,300189
2008-11-2819719919219350,100193
2008-11-27200203191198185,300198
2008-11-26201206200200127,900200
2008-11-25220220201202149,000202
2008-11-21197208194200125,100200
2008-11-20202206198202171,100202
2008-11-19210213200202159,600202
2008-11-18207217206207168,200207
2008-11-17204233204213387,400213
2008-11-14243246234234187,800234
2008-11-13240240230234236,600234
2008-11-12249251242244103,600244
2008-11-11250254245247118,700247
2008-11-10255270252253179,100253
2008-11-07270270253254205,100254
2008-11-06270286265267138,400267
2008-11-0527028326627593,500275
2008-11-04260269253260102,100260
2008-10-31262269255255165,000255
2008-10-30259263252262116,400262
2008-10-2926326425025993,700259
2008-10-28230250223239208,800239
2008-10-27251255235235179,600235
2008-10-24267267248261188,200261
2008-10-2325126525125752,900257
2008-10-2226527025626893,200268
2008-10-2127227526126592,100265
2008-10-20250266250262138,600262
2008-10-17248261238250311,400250
2008-10-16240255240247246,900247
2008-10-15284284258260357,000260
2008-10-14270280269279268,000279
2008-10-10243255231249128,200249
2008-10-09236263231244179,300244
2008-10-08240250231231230,500231
2008-10-07240255239250197,300250
2008-10-06268270257261179,800261
2008-10-03301306276288203,900288
2008-10-02338343321321116,200321
2008-10-0135335534434753,300347
2008-09-30341347336338155,400338
2008-09-2936336835936181,100361
2008-09-2638138336736832,600368
2008-09-2536438536437137,400371
2008-09-2438139038038571,800385
2008-09-22395398380387114,300387
2008-09-1938339038138893,200388
2008-09-18373376365373136,200373
2008-09-17379408370374110,000374
2008-09-16364384360381117,200381
2008-09-1238038537938448,700384
2008-09-11378383375377110,800377
2008-09-10396396377378171,000378
2008-09-09405407391400103,600400
2008-09-08400419399400118,600400
2008-09-05405405381394154,000394
2008-09-04421425414415102,500415
2008-09-0342442942142171,400421
2008-09-0243343342042483,800424
2008-09-0144044042742886,700428
2008-08-2942544242544286,500442
2008-08-28437439421422104,700422
2008-08-2743743943443775,100437
2008-08-2643243743043752,200437
2008-08-2544444443243252,000432
2008-08-2242443642443381,500433
2008-08-2142142642142447,400424
2008-08-2042742742042060,600420
2008-08-1943043042242282,100422
2008-08-18428439428430115,300430
2008-08-15433439428433122,300433
2008-08-14415438415438241,600438
2008-08-13455456405415268,500415
2008-08-1246446745945943,100459
2008-08-1145746445446037,900460
2008-08-08458463454462149,800462
2008-08-0747147546047459,700474
2008-08-0646747046246966,800469
2008-08-0547148045245772,700457
2008-08-04495499480480120,400480
2008-08-0150350949749857,700498
2008-07-3150750950350548,600505
2008-07-3050351350250539,700505
2008-07-2950651349649785,900497
2008-07-28511521506508129,000508
2008-07-2552653052152169,100521
2008-07-2451954051953292,200532
2008-07-2351352251351579,200515
2008-07-2250751450251373,800513
2008-07-1850551550550723,700507
2008-07-1750351350351094,900510
2008-07-1649250549249893,700498
2008-07-15509512498498116,400498
2008-07-14523532507509127,900509
2008-07-11529535523532115,700532
2008-07-10519525501523121,800523
2008-07-09509519509510122,000510
2008-07-0850351050150281,600502
2008-07-0748851048850391,200503
2008-07-0449049548048894,800488
2008-07-03488488475482177,900482
2008-07-02512512480488199,000488
2008-07-01525526501512179,800512
2008-06-3053653652352542,900525
2008-06-27527530522522118,600522
2008-06-2654155254054447,000544
2008-06-2554054453554298,100542
2008-06-2455255853854054,700540
2008-06-2354756553756293,300562
2008-06-2057457755255790,300557
2008-06-19572576570575177,300575
2008-06-18563576551572236,200572
2008-06-17545565545563142,100563
2008-06-16533548533547266,200547
2008-06-13534535531531227,400531
2008-06-12546546531533300,500533
2008-06-11555555546548235,000548
2008-06-10554557542542281,100542
2008-06-09551558550554185,600554
2008-06-06564570563566178,700566
2008-06-05558562558560201,900560
2008-06-04556565556558216,600558
2008-06-03560560552555238,800555
2008-06-02555568547562175,700562
2008-05-30532554532551256,300551
2008-05-29529537526531141,500531
2008-05-28537539526527171,600527
2008-05-27533540533537169,000537
2008-05-26541543531532204,700532
2008-05-23547553541543259,600543
2008-05-22516551512547423,800547
2008-05-21525537513520608,600520
2008-05-20559580540565441,100565
2008-05-19559566551555162,200555
2008-05-16580585565571173,500571
2008-05-15559579559577233,100577
2008-05-14538558535557200,900557
2008-05-13540542533542161,500542
2008-05-1254954953053882,800538
2008-05-09576579550555170,900555
2008-05-0857358357058088,200580
2008-05-07566584566583182,600583
2008-05-02565570558566213,300566
2008-05-01575585561563220,400563
2008-04-30564575558575183,500575
2008-04-28556568556564127,100564
2008-04-25547565543555258,500555
2008-04-24543545537543102,700543
2008-04-23525545520542197,000542
2008-04-22518540514535260,600535
2008-04-21523531518525229,000525
2008-04-18514519510513178,800513
2008-04-17499511490504319,000504
2008-04-16467504464495359,700495
2008-04-15446465442459188,500459
2008-04-1443744843744465,500444
2008-04-1144644944444940,600449
2008-04-10440446438446111,600446
2008-04-09451455438440165,200440
2008-04-0845445744945254,200452
2008-04-07453458440454141,800454
2008-04-04453458448448130,900448
2008-04-03445462444457194,300457
2008-04-02447450441445123,800445
2008-04-01433450428438200,500438
2008-03-31442444432435125,400435
2008-03-2844045243844187,000441
2008-03-27445446437438125,900438
2008-03-2644545044544977,500449
2008-03-25460463452458248,300458
2008-03-24463469449453274,600453
2008-03-21437469436463364,100463
2008-03-19443444429432281,500432
2008-03-1843944143243398,200433
2008-03-17449452433436139,300436
2008-03-14459464450451119,400451
2008-03-13478479460461131,400461
2008-03-12484484460470163,900470
2008-03-11455461446459170,800459
2008-03-10473481462465181,400465
2008-03-07480484473477119,000477
2008-03-06478495478492200,400492
2008-03-0548048047648082,000480
2008-03-04486486480482171,400482
2008-03-03490496481488160,400488
2008-02-29504506499504178,300504
2008-02-28497508494508112,300508
2008-02-27498504492500155,300500
2008-02-26504506496497214,400497
2008-02-25499507498503224,400503
2008-02-2250151150050699,800506
2008-02-21506520503518183,300518
2008-02-20505505492494176,700494
2008-02-19500504495501166,200501
2008-02-18495503490500181,100500
2008-02-15466497465495418,500495
2008-02-14476479467471342,300471
2008-02-13481488469471362,300471
2008-02-12472492471486269,000486
2008-02-08524528480487423,600487
2008-02-07528535515534184,400534
2008-02-06530538530535114,000535
2008-02-05550553533544220,400544
2008-02-04560564550551191,200551
2008-02-01562564545557132,600557
2008-01-31546565540560143,600560
2008-01-30548559540553134,400553
2008-01-29548549528547113,600547
2008-01-28540547526531150,300531
2008-01-25542558539551193,000551
2008-01-24506535506534163,200534
2008-01-23510520490496245,900496
2008-01-22500505484492315,800492
2008-01-21540540506506208,600506
2008-01-18494559490553265,900553
2008-01-17487513487513273,300513
2008-01-16483505482490370,200490
2008-01-15524533501512473,500512
2008-01-11563568540541336,800541
2008-01-10578578561563165,700563
2008-01-09562577554577209,300577
2008-01-08561572555568134,100568
2008-01-07560567551561147,400561
2008-01-04585585560560169,000560

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