6143 (株)ソディック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 162 | 164 | 161 | 163 | 42,800 | 163 |
| 2009-12-29 | 163 | 165 | 160 | 164 | 90,900 | 164 |
| 2009-12-28 | 157 | 162 | 157 | 162 | 66,000 | 162 |
| 2009-12-25 | 161 | 161 | 156 | 157 | 66,300 | 157 |
| 2009-12-24 | 160 | 165 | 155 | 160 | 155,200 | 160 |
| 2009-12-22 | 156 | 163 | 155 | 163 | 137,000 | 163 |
| 2009-12-21 | 155 | 156 | 153 | 154 | 57,600 | 154 |
| 2009-12-18 | 156 | 156 | 151 | 155 | 57,500 | 155 |
| 2009-12-17 | 159 | 159 | 155 | 156 | 49,400 | 156 |
| 2009-12-16 | 160 | 160 | 156 | 156 | 65,900 | 156 |
| 2009-12-15 | 157 | 160 | 157 | 160 | 47,000 | 160 |
| 2009-12-14 | 162 | 163 | 157 | 162 | 74,100 | 162 |
| 2009-12-11 | 155 | 163 | 154 | 160 | 74,300 | 160 |
| 2009-12-10 | 165 | 165 | 154 | 154 | 96,100 | 154 |
| 2009-12-09 | 162 | 164 | 158 | 160 | 69,100 | 160 |
| 2009-12-08 | 165 | 166 | 162 | 165 | 46,100 | 165 |
| 2009-12-07 | 175 | 177 | 165 | 169 | 126,000 | 169 |
| 2009-12-04 | 158 | 172 | 158 | 167 | 149,500 | 167 |
| 2009-12-03 | 146 | 165 | 146 | 163 | 265,600 | 163 |
| 2009-12-02 | 141 | 147 | 140 | 145 | 138,000 | 145 |
| 2009-12-01 | 133 | 141 | 132 | 141 | 253,000 | 141 |
| 2009-11-30 | 138 | 144 | 130 | 130 | 397,500 | 130 |
| 2009-11-27 | 141 | 145 | 138 | 138 | 178,300 | 138 |
| 2009-11-26 | 146 | 150 | 145 | 148 | 105,100 | 148 |
| 2009-11-25 | 154 | 154 | 147 | 148 | 88,100 | 148 |
| 2009-11-24 | 164 | 164 | 150 | 150 | 131,300 | 150 |
| 2009-11-20 | 161 | 161 | 156 | 156 | 106,300 | 156 |
| 2009-11-19 | 163 | 166 | 155 | 164 | 79,100 | 164 |
| 2009-11-18 | 167 | 168 | 158 | 163 | 87,300 | 163 |
| 2009-11-17 | 180 | 182 | 166 | 166 | 116,300 | 166 |
| 2009-11-16 | 186 | 186 | 179 | 183 | 51,800 | 183 |
| 2009-11-13 | 187 | 190 | 184 | 186 | 50,700 | 186 |
| 2009-11-12 | 187 | 190 | 187 | 190 | 18,300 | 190 |
| 2009-11-11 | 188 | 190 | 188 | 188 | 20,600 | 188 |
| 2009-11-10 | 188 | 192 | 187 | 187 | 27,400 | 187 |
| 2009-11-09 | 190 | 193 | 186 | 186 | 31,800 | 186 |
| 2009-11-06 | 186 | 190 | 186 | 188 | 27,600 | 188 |
| 2009-11-05 | 187 | 191 | 185 | 185 | 53,100 | 185 |
| 2009-11-04 | 193 | 193 | 187 | 187 | 86,800 | 187 |
| 2009-11-02 | 195 | 202 | 190 | 195 | 32,200 | 195 |
| 2009-10-30 | 194 | 205 | 194 | 205 | 88,600 | 205 |
| 2009-10-29 | 191 | 200 | 188 | 198 | 57,300 | 198 |
| 2009-10-28 | 203 | 205 | 190 | 192 | 99,500 | 192 |
| 2009-10-27 | 216 | 216 | 201 | 201 | 119,200 | 201 |
| 2009-10-26 | 211 | 217 | 206 | 211 | 98,300 | 211 |
| 2009-10-23 | 227 | 227 | 210 | 210 | 165,500 | 210 |
| 2009-10-22 | 210 | 227 | 207 | 217 | 318,200 | 217 |
| 2009-10-21 | 190 | 213 | 187 | 213 | 333,600 | 213 |
| 2009-10-20 | 184 | 188 | 184 | 186 | 157,500 | 186 |
| 2009-10-19 | 185 | 185 | 182 | 184 | 39,000 | 184 |
| 2009-10-16 | 187 | 187 | 182 | 184 | 77,600 | 184 |
| 2009-10-15 | 188 | 188 | 182 | 182 | 78,800 | 182 |
| 2009-10-14 | 186 | 188 | 184 | 184 | 41,400 | 184 |
| 2009-10-13 | 196 | 196 | 187 | 188 | 72,400 | 188 |
| 2009-10-09 | 195 | 195 | 190 | 194 | 104,500 | 194 |
| 2009-10-08 | 185 | 194 | 184 | 190 | 40,100 | 190 |
| 2009-10-07 | 181 | 189 | 181 | 188 | 47,600 | 188 |
| 2009-10-06 | 186 | 189 | 183 | 185 | 24,500 | 185 |
| 2009-10-05 | 184 | 188 | 184 | 188 | 29,300 | 188 |
| 2009-10-02 | 189 | 190 | 184 | 186 | 41,900 | 186 |
| 2009-10-01 | 199 | 199 | 191 | 196 | 23,200 | 196 |
| 2009-09-30 | 202 | 202 | 193 | 202 | 18,000 | 202 |
| 2009-09-29 | 200 | 200 | 195 | 199 | 31,800 | 199 |
| 2009-09-28 | 206 | 210 | 180 | 192 | 93,400 | 192 |
| 2009-09-25 | 216 | 216 | 210 | 211 | 35,900 | 211 |
| 2009-09-24 | 219 | 220 | 211 | 211 | 53,900 | 211 |
| 2009-09-18 | 221 | 221 | 217 | 218 | 24,300 | 218 |
| 2009-09-17 | 220 | 222 | 218 | 221 | 33,400 | 221 |
| 2009-09-16 | 221 | 222 | 218 | 218 | 12,600 | 218 |
| 2009-09-15 | 218 | 222 | 218 | 220 | 12,900 | 220 |
| 2009-09-14 | 219 | 222 | 217 | 218 | 23,000 | 218 |
| 2009-09-11 | 220 | 227 | 217 | 225 | 44,800 | 225 |
| 2009-09-10 | 217 | 220 | 217 | 220 | 22,600 | 220 |
| 2009-09-09 | 221 | 221 | 218 | 220 | 28,700 | 220 |
| 2009-09-08 | 220 | 220 | 217 | 220 | 29,100 | 220 |
| 2009-09-07 | 217 | 220 | 217 | 219 | 11,500 | 219 |
| 2009-09-04 | 223 | 223 | 217 | 217 | 81,700 | 217 |
| 2009-09-03 | 220 | 223 | 220 | 220 | 34,400 | 220 |
| 2009-09-02 | 220 | 222 | 218 | 222 | 73,200 | 222 |
| 2009-09-01 | 222 | 225 | 221 | 224 | 45,600 | 224 |
| 2009-08-31 | 230 | 230 | 223 | 223 | 39,300 | 223 |
| 2009-08-28 | 227 | 230 | 226 | 228 | 35,500 | 228 |
| 2009-08-27 | 235 | 235 | 219 | 226 | 170,700 | 226 |
| 2009-08-26 | 233 | 235 | 230 | 233 | 18,700 | 233 |
| 2009-08-25 | 234 | 234 | 231 | 233 | 25,600 | 233 |
| 2009-08-24 | 232 | 237 | 232 | 234 | 72,600 | 234 |
| 2009-08-21 | 231 | 237 | 225 | 230 | 51,300 | 230 |
| 2009-08-20 | 235 | 239 | 228 | 234 | 111,600 | 234 |
| 2009-08-19 | 236 | 240 | 235 | 235 | 72,800 | 235 |
| 2009-08-18 | 230 | 250 | 230 | 241 | 150,700 | 241 |
| 2009-08-17 | 235 | 235 | 231 | 232 | 75,400 | 232 |
| 2009-08-14 | 234 | 236 | 232 | 235 | 103,400 | 235 |
| 2009-08-13 | 242 | 243 | 233 | 233 | 101,600 | 233 |
| 2009-08-12 | 245 | 245 | 240 | 240 | 34,500 | 240 |
| 2009-08-11 | 244 | 246 | 241 | 242 | 36,600 | 242 |
| 2009-08-10 | 242 | 249 | 240 | 248 | 105,800 | 248 |
| 2009-08-07 | 241 | 241 | 232 | 233 | 34,700 | 233 |
| 2009-08-06 | 239 | 242 | 235 | 240 | 17,700 | 240 |
| 2009-08-05 | 245 | 245 | 239 | 239 | 5,700 | 239 |
| 2009-08-04 | 249 | 252 | 233 | 245 | 119,200 | 245 |
| 2009-08-03 | 245 | 247 | 241 | 244 | 68,100 | 244 |
| 2009-07-31 | 238 | 245 | 235 | 239 | 73,600 | 239 |
| 2009-07-30 | 230 | 240 | 230 | 238 | 20,300 | 238 |
| 2009-07-29 | 230 | 232 | 228 | 228 | 21,600 | 228 |
| 2009-07-28 | 237 | 237 | 232 | 232 | 8,800 | 232 |
| 2009-07-27 | 245 | 247 | 227 | 236 | 64,300 | 236 |
| 2009-07-24 | 250 | 250 | 240 | 245 | 45,100 | 245 |
| 2009-07-23 | 241 | 246 | 237 | 246 | 69,000 | 246 |
| 2009-07-22 | 231 | 240 | 230 | 236 | 39,200 | 236 |
| 2009-07-21 | 224 | 232 | 224 | 230 | 39,000 | 230 |
| 2009-07-17 | 227 | 227 | 216 | 220 | 23,500 | 220 |
| 2009-07-16 | 224 | 226 | 218 | 223 | 38,800 | 223 |
| 2009-07-15 | 219 | 219 | 206 | 218 | 58,700 | 218 |
| 2009-07-14 | 205 | 216 | 205 | 216 | 93,200 | 216 |
| 2009-07-13 | 209 | 217 | 202 | 202 | 121,300 | 202 |
| 2009-07-10 | 245 | 245 | 221 | 224 | 124,200 | 224 |
| 2009-07-09 | 238 | 241 | 237 | 240 | 62,600 | 240 |
| 2009-07-08 | 245 | 249 | 240 | 245 | 115,300 | 245 |
| 2009-07-07 | 253 | 255 | 249 | 249 | 31,600 | 249 |
| 2009-07-06 | 255 | 257 | 250 | 253 | 48,500 | 253 |
| 2009-07-03 | 252 | 258 | 251 | 256 | 45,300 | 256 |
| 2009-07-02 | 250 | 265 | 250 | 260 | 173,000 | 260 |
| 2009-07-01 | 250 | 254 | 248 | 249 | 61,000 | 249 |
| 2009-06-30 | 259 | 259 | 251 | 252 | 37,200 | 252 |
| 2009-06-29 | 257 | 260 | 251 | 257 | 69,800 | 257 |
| 2009-06-26 | 260 | 262 | 253 | 254 | 128,500 | 254 |
| 2009-06-25 | 249 | 258 | 245 | 257 | 73,800 | 257 |
| 2009-06-24 | 243 | 247 | 241 | 244 | 54,200 | 244 |
| 2009-06-23 | 245 | 249 | 242 | 242 | 137,700 | 242 |
| 2009-06-22 | 247 | 255 | 246 | 255 | 70,000 | 255 |
| 2009-06-19 | 250 | 252 | 245 | 247 | 89,700 | 247 |
| 2009-06-18 | 259 | 259 | 245 | 252 | 119,300 | 252 |
| 2009-06-17 | 246 | 255 | 246 | 254 | 92,400 | 254 |
| 2009-06-16 | 267 | 268 | 253 | 256 | 101,200 | 256 |
| 2009-06-15 | 285 | 285 | 270 | 273 | 137,900 | 273 |
| 2009-06-12 | 255 | 283 | 254 | 278 | 481,400 | 278 |
| 2009-06-11 | 250 | 254 | 250 | 253 | 65,100 | 253 |
| 2009-06-10 | 247 | 253 | 247 | 252 | 45,600 | 252 |
| 2009-06-09 | 252 | 255 | 247 | 249 | 70,000 | 249 |
| 2009-06-08 | 250 | 256 | 248 | 252 | 122,400 | 252 |
| 2009-06-05 | 257 | 257 | 245 | 250 | 69,500 | 250 |
| 2009-06-04 | 255 | 255 | 247 | 250 | 73,400 | 250 |
| 2009-06-03 | 255 | 257 | 250 | 255 | 57,400 | 255 |
| 2009-06-02 | 260 | 260 | 251 | 255 | 132,700 | 255 |
| 2009-06-01 | 239 | 250 | 235 | 250 | 95,400 | 250 |
| 2009-05-29 | 243 | 245 | 231 | 234 | 174,400 | 234 |
| 2009-05-28 | 221 | 234 | 220 | 234 | 65,100 | 234 |
| 2009-05-27 | 225 | 227 | 223 | 224 | 64,600 | 224 |
| 2009-05-26 | 218 | 221 | 217 | 221 | 55,000 | 221 |
| 2009-05-25 | 220 | 223 | 215 | 220 | 161,500 | 220 |
| 2009-05-22 | 207 | 224 | 207 | 224 | 135,500 | 224 |
| 2009-05-21 | 225 | 225 | 205 | 214 | 305,100 | 214 |
| 2009-05-20 | 237 | 242 | 234 | 234 | 66,700 | 234 |
| 2009-05-19 | 241 | 245 | 236 | 236 | 51,000 | 236 |
| 2009-05-18 | 235 | 240 | 234 | 235 | 69,100 | 235 |
| 2009-05-15 | 234 | 247 | 230 | 246 | 73,000 | 246 |
| 2009-05-14 | 235 | 238 | 232 | 233 | 46,000 | 233 |
| 2009-05-13 | 246 | 249 | 239 | 240 | 86,500 | 240 |
| 2009-05-12 | 251 | 255 | 248 | 248 | 78,200 | 248 |
| 2009-05-11 | 268 | 268 | 256 | 257 | 93,000 | 257 |
| 2009-05-08 | 263 | 267 | 253 | 267 | 143,400 | 267 |
| 2009-05-07 | 267 | 267 | 253 | 256 | 94,900 | 256 |
| 2009-05-01 | 228 | 242 | 227 | 242 | 101,500 | 242 |
| 2009-04-30 | 226 | 240 | 225 | 228 | 132,600 | 228 |
| 2009-04-28 | 232 | 239 | 221 | 224 | 213,800 | 224 |
| 2009-04-27 | 265 | 265 | 250 | 252 | 100,900 | 252 |
| 2009-04-24 | 270 | 270 | 255 | 259 | 134,300 | 259 |
| 2009-04-23 | 265 | 267 | 258 | 265 | 144,700 | 265 |
| 2009-04-22 | 272 | 279 | 263 | 269 | 87,800 | 269 |
| 2009-04-21 | 262 | 272 | 262 | 268 | 136,500 | 268 |
| 2009-04-20 | 275 | 285 | 256 | 280 | 200,800 | 280 |
| 2009-04-17 | 256 | 284 | 255 | 275 | 236,500 | 275 |
| 2009-04-16 | 279 | 294 | 261 | 261 | 260,900 | 261 |
| 2009-04-15 | 295 | 295 | 273 | 278 | 292,700 | 278 |
| 2009-04-14 | 289 | 300 | 287 | 298 | 385,900 | 298 |
| 2009-04-13 | 258 | 287 | 255 | 285 | 408,000 | 285 |
| 2009-04-10 | 249 | 261 | 244 | 257 | 489,800 | 257 |
| 2009-04-09 | 206 | 240 | 206 | 239 | 308,000 | 239 |
| 2009-04-08 | 203 | 207 | 200 | 203 | 176,800 | 203 |
| 2009-04-07 | 202 | 212 | 202 | 212 | 264,400 | 212 |
| 2009-04-06 | 195 | 212 | 193 | 206 | 249,900 | 206 |
| 2009-04-03 | 193 | 194 | 182 | 187 | 226,800 | 187 |
| 2009-04-02 | 174 | 185 | 171 | 185 | 375,900 | 185 |
| 2009-04-01 | 165 | 168 | 162 | 168 | 142,300 | 168 |
| 2009-03-31 | 162 | 168 | 162 | 163 | 77,500 | 163 |
| 2009-03-30 | 174 | 176 | 166 | 168 | 133,500 | 168 |
| 2009-03-27 | 169 | 176 | 168 | 170 | 163,400 | 170 |
| 2009-03-26 | 160 | 165 | 160 | 164 | 181,600 | 164 |
| 2009-03-25 | 162 | 164 | 158 | 162 | 81,000 | 162 |
| 2009-03-24 | 157 | 161 | 156 | 160 | 168,200 | 160 |
| 2009-03-23 | 154 | 156 | 153 | 155 | 70,200 | 155 |
| 2009-03-19 | 156 | 160 | 152 | 154 | 79,100 | 154 |
| 2009-03-18 | 163 | 163 | 156 | 156 | 138,400 | 156 |
| 2009-03-17 | 159 | 159 | 155 | 158 | 121,400 | 158 |
| 2009-03-16 | 155 | 160 | 154 | 154 | 199,500 | 154 |
| 2009-03-13 | 151 | 155 | 145 | 152 | 240,300 | 152 |
| 2009-03-12 | 151 | 152 | 141 | 144 | 140,800 | 144 |
| 2009-03-11 | 147 | 153 | 147 | 151 | 120,300 | 151 |
| 2009-03-10 | 140 | 145 | 140 | 144 | 99,500 | 144 |
| 2009-03-09 | 139 | 143 | 139 | 140 | 47,500 | 140 |
| 2009-03-06 | 140 | 142 | 138 | 139 | 83,600 | 139 |
| 2009-03-05 | 140 | 143 | 138 | 142 | 73,000 | 142 |
| 2009-03-04 | 132 | 138 | 132 | 135 | 47,700 | 135 |
| 2009-03-03 | 129 | 134 | 128 | 132 | 55,600 | 132 |
| 2009-03-02 | 131 | 133 | 130 | 130 | 130,700 | 130 |
| 2009-02-27 | 135 | 137 | 131 | 131 | 76,700 | 131 |
| 2009-02-26 | 142 | 142 | 136 | 139 | 110,200 | 139 |
| 2009-02-25 | 142 | 146 | 137 | 146 | 231,800 | 146 |
| 2009-02-24 | 128 | 129 | 127 | 129 | 51,700 | 129 |
| 2009-02-23 | 130 | 132 | 128 | 130 | 139,400 | 130 |
| 2009-02-20 | 132 | 133 | 130 | 130 | 215,100 | 130 |
| 2009-02-19 | 132 | 134 | 131 | 131 | 143,000 | 131 |
| 2009-02-18 | 130 | 134 | 130 | 134 | 78,000 | 134 |
| 2009-02-17 | 133 | 137 | 130 | 132 | 198,100 | 132 |
| 2009-02-16 | 129 | 132 | 128 | 130 | 136,000 | 130 |
| 2009-02-13 | 125 | 130 | 125 | 130 | 166,500 | 130 |
| 2009-02-12 | 133 | 133 | 126 | 127 | 110,000 | 127 |
| 2009-02-10 | 138 | 139 | 133 | 134 | 91,500 | 134 |
| 2009-02-09 | 137 | 139 | 135 | 137 | 78,300 | 137 |
| 2009-02-06 | 134 | 138 | 134 | 137 | 143,400 | 137 |
| 2009-02-05 | 132 | 134 | 130 | 134 | 173,600 | 134 |
| 2009-02-04 | 130 | 135 | 127 | 133 | 117,900 | 133 |
| 2009-02-03 | 126 | 129 | 125 | 128 | 97,100 | 128 |
| 2009-02-02 | 129 | 134 | 125 | 125 | 141,600 | 125 |
| 2009-01-30 | 131 | 138 | 130 | 131 | 88,500 | 131 |
| 2009-01-29 | 129 | 137 | 129 | 137 | 321,900 | 137 |
| 2009-01-28 | 127 | 132 | 126 | 128 | 100,600 | 128 |
| 2009-01-27 | 125 | 132 | 125 | 130 | 87,400 | 130 |
| 2009-01-26 | 134 | 134 | 125 | 125 | 236,400 | 125 |
| 2009-01-23 | 138 | 139 | 130 | 139 | 168,200 | 139 |
| 2009-01-22 | 134 | 138 | 134 | 136 | 118,100 | 136 |
| 2009-01-21 | 133 | 138 | 133 | 134 | 190,200 | 134 |
| 2009-01-20 | 141 | 145 | 135 | 135 | 340,500 | 135 |
| 2009-01-19 | 147 | 150 | 140 | 141 | 271,600 | 141 |
| 2009-01-16 | 150 | 152 | 144 | 149 | 246,500 | 149 |
| 2009-01-15 | 147 | 150 | 143 | 150 | 185,300 | 150 |
| 2009-01-14 | 147 | 152 | 146 | 149 | 85,400 | 149 |
| 2009-01-13 | 152 | 153 | 147 | 147 | 143,300 | 147 |
| 2009-01-09 | 153 | 167 | 151 | 158 | 244,900 | 158 |
| 2009-01-08 | 161 | 162 | 155 | 155 | 206,500 | 155 |
| 2009-01-07 | 166 | 169 | 160 | 162 | 393,100 | 162 |
| 2009-01-06 | 146 | 168 | 146 | 160 | 402,100 | 160 |
| 2009-01-05 | 145 | 150 | 143 | 146 | 103,100 | 146 |
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
