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 |
---|---|---|---|---|---|---|
2008-12-30 | 142 | 142 | 140 | 142 | 83,400 | 142 |
2008-12-29 | 141 | 143 | 140 | 141 | 90,900 | 141 |
2008-12-26 | 138 | 143 | 138 | 141 | 142,700 | 141 |
2008-12-25 | 148 | 148 | 133 | 140 | 171,400 | 140 |
2008-12-24 | 143 | 144 | 133 | 143 | 323,000 | 143 |
2008-12-22 | 147 | 153 | 141 | 146 | 278,400 | 146 |
2008-12-19 | 152 | 157 | 146 | 157 | 262,700 | 157 |
2008-12-18 | 162 | 165 | 146 | 160 | 369,800 | 160 |
2008-12-17 | 175 | 179 | 165 | 168 | 241,800 | 168 |
2008-12-16 | 180 | 183 | 175 | 175 | 117,600 | 175 |
2008-12-15 | 184 | 185 | 178 | 182 | 109,100 | 182 |
2008-12-12 | 190 | 190 | 173 | 179 | 213,100 | 179 |
2008-12-11 | 190 | 192 | 184 | 190 | 168,800 | 190 |
2008-12-10 | 194 | 194 | 182 | 192 | 134,200 | 192 |
2008-12-09 | 192 | 194 | 184 | 189 | 177,300 | 189 |
2008-12-08 | 190 | 192 | 186 | 190 | 57,900 | 190 |
2008-12-05 | 194 | 194 | 188 | 190 | 58,000 | 190 |
2008-12-04 | 194 | 195 | 188 | 195 | 41,100 | 195 |
2008-12-03 | 197 | 197 | 189 | 194 | 90,600 | 194 |
2008-12-02 | 185 | 188 | 183 | 187 | 87,700 | 187 |
2008-12-01 | 196 | 196 | 186 | 189 | 156,300 | 189 |
2008-11-28 | 197 | 199 | 192 | 193 | 50,100 | 193 |
2008-11-27 | 200 | 203 | 191 | 198 | 185,300 | 198 |
2008-11-26 | 201 | 206 | 200 | 200 | 127,900 | 200 |
2008-11-25 | 220 | 220 | 201 | 202 | 149,000 | 202 |
2008-11-21 | 197 | 208 | 194 | 200 | 125,100 | 200 |
2008-11-20 | 202 | 206 | 198 | 202 | 171,100 | 202 |
2008-11-19 | 210 | 213 | 200 | 202 | 159,600 | 202 |
2008-11-18 | 207 | 217 | 206 | 207 | 168,200 | 207 |
2008-11-17 | 204 | 233 | 204 | 213 | 387,400 | 213 |
2008-11-14 | 243 | 246 | 234 | 234 | 187,800 | 234 |
2008-11-13 | 240 | 240 | 230 | 234 | 236,600 | 234 |
2008-11-12 | 249 | 251 | 242 | 244 | 103,600 | 244 |
2008-11-11 | 250 | 254 | 245 | 247 | 118,700 | 247 |
2008-11-10 | 255 | 270 | 252 | 253 | 179,100 | 253 |
2008-11-07 | 270 | 270 | 253 | 254 | 205,100 | 254 |
2008-11-06 | 270 | 286 | 265 | 267 | 138,400 | 267 |
2008-11-05 | 270 | 283 | 266 | 275 | 93,500 | 275 |
2008-11-04 | 260 | 269 | 253 | 260 | 102,100 | 260 |
2008-10-31 | 262 | 269 | 255 | 255 | 165,000 | 255 |
2008-10-30 | 259 | 263 | 252 | 262 | 116,400 | 262 |
2008-10-29 | 263 | 264 | 250 | 259 | 93,700 | 259 |
2008-10-28 | 230 | 250 | 223 | 239 | 208,800 | 239 |
2008-10-27 | 251 | 255 | 235 | 235 | 179,600 | 235 |
2008-10-24 | 267 | 267 | 248 | 261 | 188,200 | 261 |
2008-10-23 | 251 | 265 | 251 | 257 | 52,900 | 257 |
2008-10-22 | 265 | 270 | 256 | 268 | 93,200 | 268 |
2008-10-21 | 272 | 275 | 261 | 265 | 92,100 | 265 |
2008-10-20 | 250 | 266 | 250 | 262 | 138,600 | 262 |
2008-10-17 | 248 | 261 | 238 | 250 | 311,400 | 250 |
2008-10-16 | 240 | 255 | 240 | 247 | 246,900 | 247 |
2008-10-15 | 284 | 284 | 258 | 260 | 357,000 | 260 |
2008-10-14 | 270 | 280 | 269 | 279 | 268,000 | 279 |
2008-10-10 | 243 | 255 | 231 | 249 | 128,200 | 249 |
2008-10-09 | 236 | 263 | 231 | 244 | 179,300 | 244 |
2008-10-08 | 240 | 250 | 231 | 231 | 230,500 | 231 |
2008-10-07 | 240 | 255 | 239 | 250 | 197,300 | 250 |
2008-10-06 | 268 | 270 | 257 | 261 | 179,800 | 261 |
2008-10-03 | 301 | 306 | 276 | 288 | 203,900 | 288 |
2008-10-02 | 338 | 343 | 321 | 321 | 116,200 | 321 |
2008-10-01 | 353 | 355 | 344 | 347 | 53,300 | 347 |
2008-09-30 | 341 | 347 | 336 | 338 | 155,400 | 338 |
2008-09-29 | 363 | 368 | 359 | 361 | 81,100 | 361 |
2008-09-26 | 381 | 383 | 367 | 368 | 32,600 | 368 |
2008-09-25 | 364 | 385 | 364 | 371 | 37,400 | 371 |
2008-09-24 | 381 | 390 | 380 | 385 | 71,800 | 385 |
2008-09-22 | 395 | 398 | 380 | 387 | 114,300 | 387 |
2008-09-19 | 383 | 390 | 381 | 388 | 93,200 | 388 |
2008-09-18 | 373 | 376 | 365 | 373 | 136,200 | 373 |
2008-09-17 | 379 | 408 | 370 | 374 | 110,000 | 374 |
2008-09-16 | 364 | 384 | 360 | 381 | 117,200 | 381 |
2008-09-12 | 380 | 385 | 379 | 384 | 48,700 | 384 |
2008-09-11 | 378 | 383 | 375 | 377 | 110,800 | 377 |
2008-09-10 | 396 | 396 | 377 | 378 | 171,000 | 378 |
2008-09-09 | 405 | 407 | 391 | 400 | 103,600 | 400 |
2008-09-08 | 400 | 419 | 399 | 400 | 118,600 | 400 |
2008-09-05 | 405 | 405 | 381 | 394 | 154,000 | 394 |
2008-09-04 | 421 | 425 | 414 | 415 | 102,500 | 415 |
2008-09-03 | 424 | 429 | 421 | 421 | 71,400 | 421 |
2008-09-02 | 433 | 433 | 420 | 424 | 83,800 | 424 |
2008-09-01 | 440 | 440 | 427 | 428 | 86,700 | 428 |
2008-08-29 | 425 | 442 | 425 | 442 | 86,500 | 442 |
2008-08-28 | 437 | 439 | 421 | 422 | 104,700 | 422 |
2008-08-27 | 437 | 439 | 434 | 437 | 75,100 | 437 |
2008-08-26 | 432 | 437 | 430 | 437 | 52,200 | 437 |
2008-08-25 | 444 | 444 | 432 | 432 | 52,000 | 432 |
2008-08-22 | 424 | 436 | 424 | 433 | 81,500 | 433 |
2008-08-21 | 421 | 426 | 421 | 424 | 47,400 | 424 |
2008-08-20 | 427 | 427 | 420 | 420 | 60,600 | 420 |
2008-08-19 | 430 | 430 | 422 | 422 | 82,100 | 422 |
2008-08-18 | 428 | 439 | 428 | 430 | 115,300 | 430 |
2008-08-15 | 433 | 439 | 428 | 433 | 122,300 | 433 |
2008-08-14 | 415 | 438 | 415 | 438 | 241,600 | 438 |
2008-08-13 | 455 | 456 | 405 | 415 | 268,500 | 415 |
2008-08-12 | 464 | 467 | 459 | 459 | 43,100 | 459 |
2008-08-11 | 457 | 464 | 454 | 460 | 37,900 | 460 |
2008-08-08 | 458 | 463 | 454 | 462 | 149,800 | 462 |
2008-08-07 | 471 | 475 | 460 | 474 | 59,700 | 474 |
2008-08-06 | 467 | 470 | 462 | 469 | 66,800 | 469 |
2008-08-05 | 471 | 480 | 452 | 457 | 72,700 | 457 |
2008-08-04 | 495 | 499 | 480 | 480 | 120,400 | 480 |
2008-08-01 | 503 | 509 | 497 | 498 | 57,700 | 498 |
2008-07-31 | 507 | 509 | 503 | 505 | 48,600 | 505 |
2008-07-30 | 503 | 513 | 502 | 505 | 39,700 | 505 |
2008-07-29 | 506 | 513 | 496 | 497 | 85,900 | 497 |
2008-07-28 | 511 | 521 | 506 | 508 | 129,000 | 508 |
2008-07-25 | 526 | 530 | 521 | 521 | 69,100 | 521 |
2008-07-24 | 519 | 540 | 519 | 532 | 92,200 | 532 |
2008-07-23 | 513 | 522 | 513 | 515 | 79,200 | 515 |
2008-07-22 | 507 | 514 | 502 | 513 | 73,800 | 513 |
2008-07-18 | 505 | 515 | 505 | 507 | 23,700 | 507 |
2008-07-17 | 503 | 513 | 503 | 510 | 94,900 | 510 |
2008-07-16 | 492 | 505 | 492 | 498 | 93,700 | 498 |
2008-07-15 | 509 | 512 | 498 | 498 | 116,400 | 498 |
2008-07-14 | 523 | 532 | 507 | 509 | 127,900 | 509 |
2008-07-11 | 529 | 535 | 523 | 532 | 115,700 | 532 |
2008-07-10 | 519 | 525 | 501 | 523 | 121,800 | 523 |
2008-07-09 | 509 | 519 | 509 | 510 | 122,000 | 510 |
2008-07-08 | 503 | 510 | 501 | 502 | 81,600 | 502 |
2008-07-07 | 488 | 510 | 488 | 503 | 91,200 | 503 |
2008-07-04 | 490 | 495 | 480 | 488 | 94,800 | 488 |
2008-07-03 | 488 | 488 | 475 | 482 | 177,900 | 482 |
2008-07-02 | 512 | 512 | 480 | 488 | 199,000 | 488 |
2008-07-01 | 525 | 526 | 501 | 512 | 179,800 | 512 |
2008-06-30 | 536 | 536 | 523 | 525 | 42,900 | 525 |
2008-06-27 | 527 | 530 | 522 | 522 | 118,600 | 522 |
2008-06-26 | 541 | 552 | 540 | 544 | 47,000 | 544 |
2008-06-25 | 540 | 544 | 535 | 542 | 98,100 | 542 |
2008-06-24 | 552 | 558 | 538 | 540 | 54,700 | 540 |
2008-06-23 | 547 | 565 | 537 | 562 | 93,300 | 562 |
2008-06-20 | 574 | 577 | 552 | 557 | 90,300 | 557 |
2008-06-19 | 572 | 576 | 570 | 575 | 177,300 | 575 |
2008-06-18 | 563 | 576 | 551 | 572 | 236,200 | 572 |
2008-06-17 | 545 | 565 | 545 | 563 | 142,100 | 563 |
2008-06-16 | 533 | 548 | 533 | 547 | 266,200 | 547 |
2008-06-13 | 534 | 535 | 531 | 531 | 227,400 | 531 |
2008-06-12 | 546 | 546 | 531 | 533 | 300,500 | 533 |
2008-06-11 | 555 | 555 | 546 | 548 | 235,000 | 548 |
2008-06-10 | 554 | 557 | 542 | 542 | 281,100 | 542 |
2008-06-09 | 551 | 558 | 550 | 554 | 185,600 | 554 |
2008-06-06 | 564 | 570 | 563 | 566 | 178,700 | 566 |
2008-06-05 | 558 | 562 | 558 | 560 | 201,900 | 560 |
2008-06-04 | 556 | 565 | 556 | 558 | 216,600 | 558 |
2008-06-03 | 560 | 560 | 552 | 555 | 238,800 | 555 |
2008-06-02 | 555 | 568 | 547 | 562 | 175,700 | 562 |
2008-05-30 | 532 | 554 | 532 | 551 | 256,300 | 551 |
2008-05-29 | 529 | 537 | 526 | 531 | 141,500 | 531 |
2008-05-28 | 537 | 539 | 526 | 527 | 171,600 | 527 |
2008-05-27 | 533 | 540 | 533 | 537 | 169,000 | 537 |
2008-05-26 | 541 | 543 | 531 | 532 | 204,700 | 532 |
2008-05-23 | 547 | 553 | 541 | 543 | 259,600 | 543 |
2008-05-22 | 516 | 551 | 512 | 547 | 423,800 | 547 |
2008-05-21 | 525 | 537 | 513 | 520 | 608,600 | 520 |
2008-05-20 | 559 | 580 | 540 | 565 | 441,100 | 565 |
2008-05-19 | 559 | 566 | 551 | 555 | 162,200 | 555 |
2008-05-16 | 580 | 585 | 565 | 571 | 173,500 | 571 |
2008-05-15 | 559 | 579 | 559 | 577 | 233,100 | 577 |
2008-05-14 | 538 | 558 | 535 | 557 | 200,900 | 557 |
2008-05-13 | 540 | 542 | 533 | 542 | 161,500 | 542 |
2008-05-12 | 549 | 549 | 530 | 538 | 82,800 | 538 |
2008-05-09 | 576 | 579 | 550 | 555 | 170,900 | 555 |
2008-05-08 | 573 | 583 | 570 | 580 | 88,200 | 580 |
2008-05-07 | 566 | 584 | 566 | 583 | 182,600 | 583 |
2008-05-02 | 565 | 570 | 558 | 566 | 213,300 | 566 |
2008-05-01 | 575 | 585 | 561 | 563 | 220,400 | 563 |
2008-04-30 | 564 | 575 | 558 | 575 | 183,500 | 575 |
2008-04-28 | 556 | 568 | 556 | 564 | 127,100 | 564 |
2008-04-25 | 547 | 565 | 543 | 555 | 258,500 | 555 |
2008-04-24 | 543 | 545 | 537 | 543 | 102,700 | 543 |
2008-04-23 | 525 | 545 | 520 | 542 | 197,000 | 542 |
2008-04-22 | 518 | 540 | 514 | 535 | 260,600 | 535 |
2008-04-21 | 523 | 531 | 518 | 525 | 229,000 | 525 |
2008-04-18 | 514 | 519 | 510 | 513 | 178,800 | 513 |
2008-04-17 | 499 | 511 | 490 | 504 | 319,000 | 504 |
2008-04-16 | 467 | 504 | 464 | 495 | 359,700 | 495 |
2008-04-15 | 446 | 465 | 442 | 459 | 188,500 | 459 |
2008-04-14 | 437 | 448 | 437 | 444 | 65,500 | 444 |
2008-04-11 | 446 | 449 | 444 | 449 | 40,600 | 449 |
2008-04-10 | 440 | 446 | 438 | 446 | 111,600 | 446 |
2008-04-09 | 451 | 455 | 438 | 440 | 165,200 | 440 |
2008-04-08 | 454 | 457 | 449 | 452 | 54,200 | 452 |
2008-04-07 | 453 | 458 | 440 | 454 | 141,800 | 454 |
2008-04-04 | 453 | 458 | 448 | 448 | 130,900 | 448 |
2008-04-03 | 445 | 462 | 444 | 457 | 194,300 | 457 |
2008-04-02 | 447 | 450 | 441 | 445 | 123,800 | 445 |
2008-04-01 | 433 | 450 | 428 | 438 | 200,500 | 438 |
2008-03-31 | 442 | 444 | 432 | 435 | 125,400 | 435 |
2008-03-28 | 440 | 452 | 438 | 441 | 87,000 | 441 |
2008-03-27 | 445 | 446 | 437 | 438 | 125,900 | 438 |
2008-03-26 | 445 | 450 | 445 | 449 | 77,500 | 449 |
2008-03-25 | 460 | 463 | 452 | 458 | 248,300 | 458 |
2008-03-24 | 463 | 469 | 449 | 453 | 274,600 | 453 |
2008-03-21 | 437 | 469 | 436 | 463 | 364,100 | 463 |
2008-03-19 | 443 | 444 | 429 | 432 | 281,500 | 432 |
2008-03-18 | 439 | 441 | 432 | 433 | 98,200 | 433 |
2008-03-17 | 449 | 452 | 433 | 436 | 139,300 | 436 |
2008-03-14 | 459 | 464 | 450 | 451 | 119,400 | 451 |
2008-03-13 | 478 | 479 | 460 | 461 | 131,400 | 461 |
2008-03-12 | 484 | 484 | 460 | 470 | 163,900 | 470 |
2008-03-11 | 455 | 461 | 446 | 459 | 170,800 | 459 |
2008-03-10 | 473 | 481 | 462 | 465 | 181,400 | 465 |
2008-03-07 | 480 | 484 | 473 | 477 | 119,000 | 477 |
2008-03-06 | 478 | 495 | 478 | 492 | 200,400 | 492 |
2008-03-05 | 480 | 480 | 476 | 480 | 82,000 | 480 |
2008-03-04 | 486 | 486 | 480 | 482 | 171,400 | 482 |
2008-03-03 | 490 | 496 | 481 | 488 | 160,400 | 488 |
2008-02-29 | 504 | 506 | 499 | 504 | 178,300 | 504 |
2008-02-28 | 497 | 508 | 494 | 508 | 112,300 | 508 |
2008-02-27 | 498 | 504 | 492 | 500 | 155,300 | 500 |
2008-02-26 | 504 | 506 | 496 | 497 | 214,400 | 497 |
2008-02-25 | 499 | 507 | 498 | 503 | 224,400 | 503 |
2008-02-22 | 501 | 511 | 500 | 506 | 99,800 | 506 |
2008-02-21 | 506 | 520 | 503 | 518 | 183,300 | 518 |
2008-02-20 | 505 | 505 | 492 | 494 | 176,700 | 494 |
2008-02-19 | 500 | 504 | 495 | 501 | 166,200 | 501 |
2008-02-18 | 495 | 503 | 490 | 500 | 181,100 | 500 |
2008-02-15 | 466 | 497 | 465 | 495 | 418,500 | 495 |
2008-02-14 | 476 | 479 | 467 | 471 | 342,300 | 471 |
2008-02-13 | 481 | 488 | 469 | 471 | 362,300 | 471 |
2008-02-12 | 472 | 492 | 471 | 486 | 269,000 | 486 |
2008-02-08 | 524 | 528 | 480 | 487 | 423,600 | 487 |
2008-02-07 | 528 | 535 | 515 | 534 | 184,400 | 534 |
2008-02-06 | 530 | 538 | 530 | 535 | 114,000 | 535 |
2008-02-05 | 550 | 553 | 533 | 544 | 220,400 | 544 |
2008-02-04 | 560 | 564 | 550 | 551 | 191,200 | 551 |
2008-02-01 | 562 | 564 | 545 | 557 | 132,600 | 557 |
2008-01-31 | 546 | 565 | 540 | 560 | 143,600 | 560 |
2008-01-30 | 548 | 559 | 540 | 553 | 134,400 | 553 |
2008-01-29 | 548 | 549 | 528 | 547 | 113,600 | 547 |
2008-01-28 | 540 | 547 | 526 | 531 | 150,300 | 531 |
2008-01-25 | 542 | 558 | 539 | 551 | 193,000 | 551 |
2008-01-24 | 506 | 535 | 506 | 534 | 163,200 | 534 |
2008-01-23 | 510 | 520 | 490 | 496 | 245,900 | 496 |
2008-01-22 | 500 | 505 | 484 | 492 | 315,800 | 492 |
2008-01-21 | 540 | 540 | 506 | 506 | 208,600 | 506 |
2008-01-18 | 494 | 559 | 490 | 553 | 265,900 | 553 |
2008-01-17 | 487 | 513 | 487 | 513 | 273,300 | 513 |
2008-01-16 | 483 | 505 | 482 | 490 | 370,200 | 490 |
2008-01-15 | 524 | 533 | 501 | 512 | 473,500 | 512 |
2008-01-11 | 563 | 568 | 540 | 541 | 336,800 | 541 |
2008-01-10 | 578 | 578 | 561 | 563 | 165,700 | 563 |
2008-01-09 | 562 | 577 | 554 | 577 | 209,300 | 577 |
2008-01-08 | 561 | 572 | 555 | 568 | 134,100 | 568 |
2008-01-07 | 560 | 567 | 551 | 561 | 147,400 | 561 |
2008-01-04 | 585 | 585 | 560 | 560 | 169,000 | 560 |
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