6143 (株)ソディックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	397	397	388	392	170,400	392
2010-12-29	403	403	396	397	135,700	397
2010-12-28	396	404	393	403	137,300	403
2010-12-27	388	398	386	396	146,000	396
2010-12-24	393	396	385	392	234,100	392
2010-12-22	403	404	395	396	279,500	396
2010-12-21	405	407	399	403	214,200	403
2010-12-20	400	405	392	405	447,500	405
2010-12-17	398	404	389	395	316,300	395
2010-12-16	407	410	393	394	446,900	394
2010-12-15	390	407	390	399	504,800	399
2010-12-14	380	390	377	386	406,400	386
2010-12-13	375	380	370	379	282,200	379
2010-12-10	365	383	365	372	441,400	372
2010-12-09	371	373	365	370	173,700	370
2010-12-08	367	372	365	372	151,700	372
2010-12-07	370	376	364	368	423,500	368
2010-12-06	354	372	354	370	279,900	370
2010-12-03	361	362	353	354	149,600	354
2010-12-02	364	365	354	358	254,500	358
2010-12-01	338	359	338	359	350,200	359
2010-11-30	349	351	338	338	276,100	338
2010-11-29	345	352	337	346	209,700	346
2010-11-26	362	362	342	345	254,900	345
2010-11-25	348	363	348	362	587,300	362
2010-11-24	321	350	321	347	331,100	347
2010-11-22	326	334	325	331	257,400	331
2010-11-19	330	335	323	323	340,500	323
2010-11-18	338	344	333	336	299,600	336
2010-11-17	322	339	322	338	249,100	338
2010-11-16	328	331	322	329	187,600	329
2010-11-15	322	324	317	322	169,300	322
2010-11-12	323	326	319	326	192,200	326
2010-11-11	330	330	323	328	214,900	328
2010-11-10	319	331	319	329	601,300	329
2010-11-09	347	348	319	319	1,109,300	319
2010-11-08	292	295	290	291	53,500	291
2010-11-05	285	290	285	287	51,300	287
2010-11-04	274	283	274	281	59,800	281
2010-11-02	272	276	262	273	130,100	273
2010-11-01	280	284	275	275	61,100	275
2010-10-29	290	293	285	286	57,800	286
2010-10-28	293	295	290	291	42,300	291
2010-10-27	289	295	283	294	106,100	294
2010-10-26	293	295	286	289	87,300	289
2010-10-25	295	303	291	291	245,700	291
2010-10-22	282	297	282	292	236,700	292
2010-10-21	276	283	274	280	112,000	280
2010-10-20	278	278	270	274	100,500	274
2010-10-19	270	278	269	278	71,600	278
2010-10-18	273	279	270	270	45,800	270
2010-10-15	278	282	274	276	58,700	276
2010-10-14	272	282	272	282	74,300	282
2010-10-13	272	279	269	271	112,800	271
2010-10-12	284	287	271	271	133,300	271
2010-10-08	287	290	286	289	79,800	289
2010-10-07	296	298	289	290	103,200	290
2010-10-06	300	303	293	297	226,600	297
2010-10-05	290	296	286	294	231,900	294
2010-10-04	285	300	285	296	531,500	296
2010-10-01	263	283	258	282	235,200	282
2010-09-30	276	276	262	263	235,800	263
2010-09-29	280	283	276	277	138,700	277
2010-09-28	278	288	273	279	157,200	279
2010-09-27	282	283	270	282	157,600	282
2010-09-24	271	285	271	281	278,700	281
2010-09-22	270	279	265	278	216,800	278
2010-09-21	274	278	265	270	384,700	270
2010-09-17	252	263	248	263	170,500	263
2010-09-16	257	257	244	247	136,500	247
2010-09-15	236	258	236	257	261,600	257
2010-09-14	235	246	233	239	210,600	239
2010-09-13	218	231	218	229	193,200	229
2010-09-10	211	217	211	217	83,500	217
2010-09-09	215	217	209	212	89,200	212
2010-09-08	214	216	213	213	39,300	213
2010-09-07	218	220	215	218	83,000	218
2010-09-06	219	225	218	221	182,900	221
2010-09-03	209	213	209	213	60,500	213
2010-09-02	219	219	207	208	178,800	208
2010-09-01	210	215	210	213	34,600	213
2010-08-31	219	219	210	210	56,700	210
2010-08-30	227	227	222	224	62,400	224
2010-08-27	212	219	209	219	115,400	219
2010-08-26	216	221	215	219	72,000	219
2010-08-25	209	213	208	211	140,900	211
2010-08-24	224	227	211	211	144,600	211
2010-08-23	223	229	222	226	64,200	226
2010-08-20	227	229	223	226	81,400	226
2010-08-19	216	230	216	230	98,500	230
2010-08-18	220	220	214	217	69,400	217
2010-08-17	223	223	213	213	149,700	213
2010-08-16	230	231	223	225	69,000	225
2010-08-13	222	237	222	234	127,500	234
2010-08-12	220	226	207	223	364,300	223
2010-08-11	241	241	227	230	228,600	230
2010-08-10	250	254	244	244	110,900	244
2010-08-09	255	256	251	251	73,700	251
2010-08-06	255	263	255	258	75,500	258
2010-08-05	257	260	255	260	61,600	260
2010-08-04	263	263	257	257	52,400	257
2010-08-03	269	275	261	266	68,600	266
2010-08-02	259	268	258	268	50,400	268
2010-07-30	272	272	261	261	93,400	261
2010-07-29	273	277	270	274	50,000	274
2010-07-28	266	275	266	271	57,400	271
2010-07-27	270	270	264	264	50,000	264
2010-07-26	269	272	265	267	76,600	267
2010-07-23	260	262	254	261	191,300	261
2010-07-22	262	263	250	250	228,800	250
2010-07-21	279	280	269	270	70,800	270
2010-07-20	272	282	270	276	52,400	276
2010-07-16	278	280	274	275	87,800	275
2010-07-15	291	291	283	283	121,400	283
2010-07-14	296	297	290	294	109,300	294
2010-07-13	294	299	290	290	68,200	290
2010-07-12	301	308	292	298	109,300	298
2010-07-09	293	297	286	294	113,500	294
2010-07-08	291	300	285	295	167,100	295
2010-07-07	297	297	283	283	132,400	283
2010-07-06	301	302	290	302	138,600	302
2010-07-05	291	299	290	299	89,300	299
2010-07-02	273	296	269	286	149,300	286
2010-07-01	273	278	269	273	184,500	273
2010-06-30	271	288	262	284	332,300	284
2010-06-29	300	307	281	285	272,500	285
2010-06-28	315	315	301	302	191,000	302
2010-06-25	330	333	313	323	303,200	323
2010-06-24	335	346	333	340	151,200	340
2010-06-23	345	346	336	339	136,400	339
2010-06-22	355	358	348	352	289,500	352
2010-06-21	339	363	339	363	722,000	363
2010-06-18	323	332	319	331	255,400	331
2010-06-17	322	323	310	318	213,000	318
2010-06-16	326	329	318	319	151,800	319
2010-06-15	321	329	316	322	237,100	322
2010-06-14	319	327	317	324	197,300	324
2010-06-11	315	315	303	305	78,500	305
2010-06-10	297	304	295	304	83,800	304
2010-06-09	308	308	294	295	93,700	295
2010-06-08	295	309	295	303	79,700	303
2010-06-07	302	307	300	301	87,300	301
2010-06-04	314	322	312	314	147,800	314
2010-06-03	309	316	307	312	132,200	312
2010-06-02	301	311	294	299	97,100	299
2010-06-01	306	311	303	307	42,900	307
2010-05-31	304	315	303	309	77,100	309
2010-05-28	306	312	300	312	165,900	312
2010-05-27	275	298	274	298	232,500	298
2010-05-26	273	279	263	271	123,400	271
2010-05-25	275	280	267	269	168,400	269
2010-05-24	271	282	262	277	168,900	277
2010-05-21	259	276	255	268	237,600	268
2010-05-20	295	302	276	280	250,800	280
2010-05-19	300	314	286	300	424,300	300
2010-05-18	341	341	320	324	256,000	324
2010-05-17	335	343	332	339	282,500	339
2010-05-14	317	336	314	335	244,700	335
2010-05-13	311	321	311	320	109,400	320
2010-05-12	314	318	306	308	87,000	308
2010-05-11	324	325	310	316	147,800	316
2010-05-10	316	316	309	314	103,100	314
2010-05-07	314	320	306	316	360,700	316
2010-05-06	319	332	315	322	217,200	322
2010-04-30	337	338	331	335	87,700	335
2010-04-28	333	336	331	332	109,500	332
2010-04-27	335	341	330	341	92,700	341
2010-04-26	334	339	331	335	85,400	335
2010-04-23	333	338	329	330	111,900	330
2010-04-22	333	341	332	338	164,000	338
2010-04-21	330	344	329	340	249,300	340
2010-04-20	322	335	322	325	243,100	325
2010-04-19	308	324	304	314	281,400	314
2010-04-16	332	335	316	316	218,700	316
2010-04-15	338	339	304	332	422,400	332
2010-04-14	346	347	338	339	193,500	339
2010-04-13	355	355	347	349	202,400	349
2010-04-12	351	369	351	360	316,000	360
2010-04-09	349	350	343	349	212,700	349
2010-04-08	352	352	345	351	200,200	351
2010-04-07	362	362	355	357	246,600	357
2010-04-06	376	376	362	367	240,700	367
2010-04-05	365	379	360	376	370,400	376
2010-04-02	356	357	338	351	271,000	351
2010-04-01	355	359	347	352	246,400	352
2010-03-31	368	370	349	352	487,300	352
2010-03-30	359	385	357	372	650,800	372
2010-03-29	329	354	323	354	560,300	354
2010-03-26	320	343	315	332	852,000	332
2010-03-25	294	316	293	313	743,700	313
2010-03-24	277	293	277	289	327,800	289
2010-03-23	269	277	266	273	188,700	273
2010-03-19	265	273	260	266	242,100	266
2010-03-18	280	284	267	267	317,000	267
2010-03-17	293	293	283	288	239,000	288
2010-03-16	282	294	281	289	451,800	289
2010-03-15	262	280	262	280	397,400	280
2010-03-12	262	265	256	261	142,000	261
2010-03-11	255	269	255	264	359,000	264
2010-03-10	254	266	254	255	305,800	255
2010-03-09	239	258	233	256	590,500	256
2010-03-08	236	243	231	237	258,500	237
2010-03-05	223	237	223	236	189,000	236
2010-03-04	224	227	222	223	72,400	223
2010-03-03	221	225	218	224	107,200	224
2010-03-02	223	227	220	223	90,800	223
2010-03-01	218	227	217	222	241,700	222
2010-02-26	206	215	206	215	128,900	215
2010-02-25	209	212	206	210	81,300	210
2010-02-24	205	209	204	207	38,800	207
2010-02-23	211	211	205	210	27,300	210
2010-02-22	208	214	205	210	50,200	210
2010-02-19	214	215	204	206	92,900	206
2010-02-18	206	211	205	211	102,600	211
2010-02-17	198	204	198	204	124,300	204
2010-02-16	195	199	194	194	25,600	194
2010-02-15	205	205	195	198	45,300	198
2010-02-12	205	205	199	205	71,300	205
2010-02-10	206	209	203	205	91,400	205
2010-02-09	199	201	198	200	43,300	200
2010-02-08	201	207	200	200	48,200	200
2010-02-05	199	208	198	204	129,700	204
2010-02-04	212	217	205	212	157,500	212
2010-02-03	199	208	199	208	112,500	208
2010-02-02	197	200	194	194	61,600	194
2010-02-01	195	195	186	189	73,200	189
2010-01-29	204	204	195	198	49,300	198
2010-01-28	192	205	192	204	86,000	204
2010-01-27	199	200	189	196	195,500	196
2010-01-26	208	209	197	199	165,000	199
2010-01-25	199	204	196	204	110,500	204
2010-01-22	205	209	202	204	185,200	204
2010-01-21	203	212	201	212	172,600	212
2010-01-20	223	228	209	209	260,000	209
2010-01-19	220	228	215	218	286,800	218
2010-01-18	213	216	211	214	121,400	214
2010-01-15	225	226	212	221	304,500	221
2010-01-14	220	235	219	221	573,500	221
2010-01-13	209	218	205	216	411,000	216
2010-01-12	206	219	202	217	448,700	217
2010-01-08	184	202	183	202	272,700	202
2010-01-07	177	184	173	179	171,200	179
2010-01-06	169	173	166	173	71,300	173
2010-01-05	166	171	164	165	90,800	165
2010-01-04	163	168	161	164	46,800	164

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 [2010年度]

6143 (株)ソディックの時系列データ [2010年度]