6143 (株)ソディック の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 375 | 379 | 372 | 377 | 118,100 | 377 |
2011-12-29 | 375 | 380 | 369 | 373 | 214,500 | 373 |
2011-12-28 | 373 | 385 | 373 | 381 | 208,200 | 381 |
2011-12-27 | 382 | 384 | 371 | 377 | 173,400 | 377 |
2011-12-26 | 387 | 389 | 379 | 385 | 187,400 | 385 |
2011-12-22 | 396 | 396 | 382 | 382 | 357,000 | 382 |
2011-12-21 | 404 | 407 | 387 | 393 | 209,400 | 393 |
2011-12-20 | 389 | 400 | 389 | 393 | 151,700 | 393 |
2011-12-19 | 402 | 405 | 381 | 390 | 259,400 | 390 |
2011-12-16 | 405 | 414 | 402 | 407 | 411,800 | 407 |
2011-12-15 | 410 | 413 | 395 | 397 | 324,900 | 397 |
2011-12-14 | 413 | 422 | 412 | 418 | 195,900 | 418 |
2011-12-13 | 429 | 431 | 413 | 419 | 431,100 | 419 |
2011-12-12 | 435 | 438 | 433 | 435 | 219,100 | 435 |
2011-12-09 | 433 | 434 | 421 | 429 | 305,300 | 429 |
2011-12-08 | 427 | 441 | 427 | 436 | 315,600 | 436 |
2011-12-07 | 419 | 433 | 418 | 433 | 331,300 | 433 |
2011-12-06 | 433 | 435 | 422 | 423 | 366,000 | 423 |
2011-12-05 | 429 | 435 | 422 | 435 | 325,000 | 435 |
2011-12-02 | 411 | 427 | 411 | 426 | 375,500 | 426 |
2011-12-01 | 424 | 424 | 410 | 415 | 463,700 | 415 |
2011-11-30 | 410 | 410 | 391 | 400 | 336,500 | 400 |
2011-11-29 | 404 | 413 | 403 | 413 | 478,700 | 413 |
2011-11-28 | 376 | 402 | 375 | 402 | 510,000 | 402 |
2011-11-25 | 371 | 382 | 363 | 368 | 388,400 | 368 |
2011-11-24 | 384 | 385 | 374 | 379 | 216,700 | 379 |
2011-11-22 | 388 | 401 | 387 | 392 | 278,400 | 392 |
2011-11-21 | 398 | 409 | 391 | 399 | 296,800 | 399 |
2011-11-18 | 391 | 407 | 382 | 400 | 456,400 | 400 |
2011-11-17 | 367 | 403 | 366 | 399 | 670,800 | 399 |
2011-11-16 | 402 | 405 | 371 | 371 | 533,300 | 371 |
2011-11-15 | 385 | 411 | 380 | 394 | 1,003,700 | 394 |
2011-11-14 | 357 | 385 | 357 | 383 | 1,037,800 | 383 |
2011-11-11 | 399 | 399 | 371 | 389 | 773,700 | 389 |
2011-11-10 | 402 | 409 | 394 | 398 | 479,000 | 398 |
2011-11-09 | 407 | 422 | 407 | 422 | 372,500 | 422 |
2011-11-08 | 420 | 423 | 407 | 410 | 351,700 | 410 |
2011-11-07 | 424 | 426 | 416 | 423 | 326,400 | 423 |
2011-11-04 | 430 | 433 | 418 | 428 | 569,900 | 428 |
2011-11-02 | 410 | 424 | 408 | 415 | 584,600 | 415 |
2011-11-01 | 435 | 448 | 418 | 420 | 776,400 | 420 |
2011-10-31 | 451 | 470 | 442 | 443 | 499,900 | 443 |
2011-10-28 | 468 | 474 | 444 | 455 | 903,700 | 455 |
2011-10-27 | 424 | 460 | 422 | 460 | 1,088,900 | 460 |
2011-10-26 | 408 | 429 | 401 | 419 | 687,100 | 419 |
2011-10-25 | 438 | 445 | 415 | 420 | 669,100 | 420 |
2011-10-24 | 405 | 430 | 393 | 430 | 739,800 | 430 |
2011-10-21 | 389 | 408 | 378 | 405 | 995,400 | 405 |
2011-10-20 | 425 | 425 | 385 | 392 | 1,215,500 | 392 |
2011-10-19 | 445 | 460 | 431 | 435 | 633,900 | 435 |
2011-10-18 | 432 | 444 | 425 | 440 | 686,300 | 440 |
2011-10-17 | 466 | 467 | 451 | 456 | 596,100 | 456 |
2011-10-14 | 447 | 454 | 440 | 442 | 986,900 | 442 |
2011-10-13 | 420 | 458 | 417 | 452 | 1,734,800 | 452 |
2011-10-12 | 377 | 414 | 370 | 414 | 921,500 | 414 |
2011-10-11 | 385 | 387 | 375 | 385 | 909,900 | 385 |
2011-10-07 | 347 | 366 | 344 | 361 | 874,100 | 361 |
2011-10-06 | 324 | 334 | 319 | 333 | 514,000 | 333 |
2011-10-05 | 339 | 340 | 309 | 310 | 736,000 | 310 |
2011-10-04 | 325 | 334 | 320 | 331 | 702,900 | 331 |
2011-10-03 | 343 | 354 | 332 | 339 | 728,400 | 339 |
2011-09-30 | 370 | 373 | 350 | 358 | 889,800 | 358 |
2011-09-29 | 360 | 376 | 349 | 364 | 1,190,800 | 364 |
2011-09-28 | 373 | 385 | 370 | 376 | 844,300 | 376 |
2011-09-27 | 385 | 385 | 360 | 370 | 586,900 | 370 |
2011-09-26 | 397 | 397 | 360 | 361 | 814,400 | 361 |
2011-09-22 | 424 | 429 | 403 | 405 | 597,400 | 405 |
2011-09-21 | 432 | 435 | 421 | 435 | 474,000 | 435 |
2011-09-20 | 435 | 436 | 423 | 426 | 382,500 | 426 |
2011-09-16 | 435 | 442 | 430 | 441 | 825,100 | 441 |
2011-09-15 | 420 | 428 | 416 | 423 | 598,300 | 423 |
2011-09-14 | 422 | 435 | 400 | 406 | 728,000 | 406 |
2011-09-13 | 404 | 427 | 399 | 419 | 578,500 | 419 |
2011-09-12 | 394 | 409 | 390 | 396 | 721,900 | 396 |
2011-09-09 | 428 | 433 | 406 | 410 | 960,000 | 410 |
2011-09-08 | 464 | 470 | 427 | 435 | 889,200 | 435 |
2011-09-07 | 439 | 456 | 435 | 456 | 678,200 | 456 |
2011-09-06 | 445 | 445 | 424 | 424 | 802,100 | 424 |
2011-09-05 | 459 | 460 | 431 | 440 | 1,080,400 | 440 |
2011-09-02 | 484 | 487 | 465 | 467 | 591,600 | 467 |
2011-09-01 | 490 | 497 | 481 | 487 | 505,800 | 487 |
2011-08-31 | 492 | 501 | 479 | 480 | 986,500 | 480 |
2011-08-30 | 517 | 520 | 494 | 502 | 908,700 | 502 |
2011-08-29 | 509 | 528 | 501 | 510 | 1,278,600 | 510 |
2011-08-26 | 456 | 510 | 456 | 506 | 1,604,500 | 506 |
2011-08-25 | 429 | 470 | 427 | 464 | 1,311,700 | 464 |
2011-08-24 | 450 | 459 | 420 | 421 | 1,178,400 | 421 |
2011-08-23 | 443 | 460 | 430 | 440 | 1,038,700 | 440 |
2011-08-22 | 468 | 480 | 433 | 435 | 1,106,500 | 435 |
2011-08-19 | 482 | 492 | 457 | 460 | 1,146,400 | 460 |
2011-08-18 | 543 | 545 | 506 | 508 | 457,000 | 508 |
2011-08-17 | 543 | 543 | 532 | 533 | 243,900 | 533 |
2011-08-16 | 543 | 554 | 535 | 540 | 502,300 | 540 |
2011-08-15 | 559 | 561 | 538 | 540 | 607,600 | 540 |
2011-08-12 | 606 | 611 | 535 | 539 | 1,435,000 | 539 |
2011-08-11 | 589 | 599 | 575 | 596 | 398,000 | 596 |
2011-08-10 | 610 | 624 | 597 | 599 | 438,900 | 599 |
2011-08-09 | 555 | 587 | 524 | 581 | 860,600 | 581 |
2011-08-08 | 637 | 646 | 587 | 595 | 818,000 | 595 |
2011-08-05 | 618 | 669 | 618 | 655 | 880,100 | 655 |
2011-08-04 | 673 | 682 | 668 | 668 | 331,200 | 668 |
2011-08-03 | 672 | 688 | 661 | 683 | 508,300 | 683 |
2011-08-02 | 693 | 696 | 679 | 690 | 399,400 | 690 |
2011-08-01 | 661 | 699 | 661 | 692 | 271,100 | 692 |
2011-07-29 | 686 | 688 | 665 | 666 | 503,100 | 666 |
2011-07-28 | 709 | 710 | 693 | 695 | 355,500 | 695 |
2011-07-27 | 718 | 718 | 695 | 714 | 308,400 | 714 |
2011-07-26 | 709 | 721 | 707 | 715 | 523,800 | 715 |
2011-07-25 | 714 | 715 | 704 | 706 | 258,900 | 706 |
2011-07-22 | 710 | 718 | 703 | 710 | 562,700 | 710 |
2011-07-21 | 688 | 703 | 687 | 700 | 736,500 | 700 |
2011-07-20 | 673 | 686 | 669 | 679 | 303,100 | 679 |
2011-07-19 | 665 | 668 | 660 | 663 | 197,600 | 663 |
2011-07-15 | 672 | 674 | 663 | 665 | 194,500 | 665 |
2011-07-14 | 670 | 670 | 661 | 666 | 233,500 | 666 |
2011-07-13 | 665 | 675 | 663 | 666 | 234,500 | 666 |
2011-07-12 | 685 | 685 | 665 | 665 | 331,600 | 665 |
2011-07-11 | 692 | 692 | 685 | 686 | 209,600 | 686 |
2011-07-08 | 696 | 699 | 672 | 680 | 344,300 | 680 |
2011-07-07 | 695 | 700 | 688 | 690 | 296,900 | 690 |
2011-07-06 | 673 | 697 | 672 | 695 | 377,900 | 695 |
2011-07-05 | 679 | 679 | 667 | 677 | 187,500 | 677 |
2011-07-04 | 682 | 696 | 676 | 681 | 245,900 | 681 |
2011-07-01 | 675 | 681 | 670 | 678 | 277,800 | 678 |
2011-06-30 | 680 | 680 | 666 | 679 | 226,800 | 679 |
2011-06-29 | 676 | 680 | 660 | 680 | 248,700 | 680 |
2011-06-28 | 685 | 696 | 664 | 673 | 501,300 | 673 |
2011-06-27 | 699 | 703 | 687 | 692 | 408,500 | 692 |
2011-06-24 | 687 | 697 | 682 | 691 | 458,800 | 691 |
2011-06-23 | 680 | 693 | 668 | 677 | 409,700 | 677 |
2011-06-22 | 665 | 687 | 657 | 679 | 796,900 | 679 |
2011-06-21 | 652 | 652 | 630 | 645 | 810,400 | 645 |
2011-06-20 | 666 | 676 | 644 | 644 | 558,000 | 644 |
2011-06-17 | 710 | 718 | 662 | 676 | 830,600 | 676 |
2011-06-16 | 694 | 732 | 691 | 705 | 665,200 | 705 |
2011-06-15 | 720 | 724 | 700 | 705 | 708,000 | 705 |
2011-06-14 | 698 | 728 | 690 | 726 | 1,329,800 | 726 |
2011-06-13 | 650 | 690 | 643 | 685 | 883,000 | 685 |
2011-06-10 | 660 | 663 | 649 | 650 | 242,900 | 650 |
2011-06-09 | 655 | 664 | 650 | 657 | 425,300 | 657 |
2011-06-08 | 668 | 668 | 648 | 665 | 627,600 | 665 |
2011-06-07 | 640 | 663 | 637 | 663 | 989,100 | 663 |
2011-06-06 | 621 | 642 | 601 | 635 | 763,800 | 635 |
2011-06-03 | 625 | 646 | 613 | 621 | 945,900 | 621 |
2011-06-02 | 600 | 630 | 600 | 625 | 838,300 | 625 |
2011-06-01 | 620 | 640 | 615 | 619 | 1,293,400 | 619 |
2011-05-31 | 593 | 614 | 592 | 614 | 1,481,100 | 614 |
2011-05-30 | 562 | 591 | 562 | 586 | 936,900 | 586 |
2011-05-27 | 548 | 558 | 543 | 558 | 364,800 | 558 |
2011-05-26 | 538 | 550 | 532 | 549 | 185,100 | 549 |
2011-05-25 | 557 | 557 | 528 | 528 | 393,600 | 528 |
2011-05-24 | 550 | 560 | 546 | 550 | 273,900 | 550 |
2011-05-23 | 552 | 567 | 552 | 560 | 787,400 | 560 |
2011-05-20 | 545 | 554 | 537 | 550 | 1,314,500 | 550 |
2011-05-19 | 544 | 545 | 515 | 516 | 574,100 | 516 |
2011-05-18 | 520 | 544 | 520 | 543 | 382,300 | 543 |
2011-05-17 | 511 | 526 | 505 | 524 | 233,400 | 524 |
2011-05-16 | 520 | 521 | 512 | 513 | 214,500 | 513 |
2011-05-13 | 554 | 554 | 517 | 523 | 477,700 | 523 |
2011-05-12 | 520 | 560 | 514 | 553 | 892,000 | 553 |
2011-05-11 | 533 | 539 | 525 | 525 | 149,700 | 525 |
2011-05-10 | 529 | 530 | 521 | 530 | 127,900 | 530 |
2011-05-09 | 529 | 534 | 519 | 529 | 171,000 | 529 |
2011-05-06 | 521 | 527 | 511 | 523 | 222,900 | 523 |
2011-05-02 | 531 | 543 | 528 | 531 | 358,700 | 531 |
2011-04-28 | 520 | 528 | 518 | 526 | 189,500 | 526 |
2011-04-27 | 520 | 528 | 519 | 519 | 217,300 | 519 |
2011-04-26 | 529 | 529 | 517 | 517 | 228,600 | 517 |
2011-04-25 | 540 | 545 | 528 | 529 | 294,400 | 529 |
2011-04-22 | 535 | 539 | 523 | 538 | 479,300 | 538 |
2011-04-21 | 523 | 543 | 522 | 537 | 1,034,000 | 537 |
2011-04-20 | 509 | 518 | 502 | 515 | 553,500 | 515 |
2011-04-19 | 494 | 518 | 491 | 500 | 1,101,600 | 500 |
2011-04-18 | 490 | 511 | 477 | 502 | 1,460,400 | 502 |
2011-04-15 | 442 | 460 | 442 | 457 | 323,000 | 457 |
2011-04-14 | 436 | 452 | 436 | 450 | 292,400 | 450 |
2011-04-13 | 428 | 440 | 428 | 439 | 142,000 | 439 |
2011-04-12 | 440 | 448 | 439 | 442 | 263,900 | 442 |
2011-04-11 | 439 | 452 | 437 | 448 | 173,100 | 448 |
2011-04-08 | 411 | 440 | 410 | 436 | 352,500 | 436 |
2011-04-07 | 428 | 437 | 416 | 419 | 187,400 | 419 |
2011-04-06 | 435 | 443 | 429 | 432 | 294,200 | 432 |
2011-04-05 | 465 | 466 | 441 | 444 | 309,600 | 444 |
2011-04-04 | 460 | 466 | 451 | 463 | 282,600 | 463 |
2011-04-01 | 456 | 463 | 446 | 455 | 245,400 | 455 |
2011-03-31 | 457 | 459 | 440 | 453 | 204,300 | 453 |
2011-03-30 | 440 | 456 | 438 | 454 | 203,600 | 454 |
2011-03-29 | 418 | 446 | 402 | 446 | 393,200 | 446 |
2011-03-28 | 428 | 435 | 414 | 423 | 489,500 | 423 |
2011-03-25 | 459 | 459 | 435 | 444 | 382,600 | 444 |
2011-03-24 | 470 | 477 | 449 | 451 | 461,200 | 451 |
2011-03-23 | 461 | 477 | 441 | 465 | 657,800 | 465 |
2011-03-22 | 471 | 474 | 449 | 455 | 653,100 | 455 |
2011-03-18 | 401 | 438 | 400 | 438 | 940,500 | 438 |
2011-03-17 | 342 | 384 | 341 | 377 | 654,100 | 377 |
2011-03-16 | 319 | 390 | 317 | 378 | 1,125,200 | 378 |
2011-03-15 | 359 | 367 | 327 | 327 | 623,400 | 327 |
2011-03-14 | 409 | 444 | 407 | 407 | 1,213,800 | 407 |
2011-03-11 | 509 | 520 | 502 | 507 | 588,400 | 507 |
2011-03-10 | 540 | 547 | 513 | 525 | 605,800 | 525 |
2011-03-09 | 569 | 569 | 550 | 550 | 201,600 | 550 |
2011-03-08 | 565 | 572 | 563 | 563 | 147,000 | 563 |
2011-03-07 | 578 | 578 | 561 | 569 | 183,000 | 569 |
2011-03-04 | 596 | 596 | 570 | 575 | 430,500 | 575 |
2011-03-03 | 566 | 578 | 560 | 576 | 292,300 | 576 |
2011-03-02 | 562 | 568 | 553 | 557 | 307,700 | 557 |
2011-03-01 | 575 | 587 | 567 | 574 | 395,700 | 574 |
2011-02-28 | 546 | 569 | 543 | 567 | 481,500 | 567 |
2011-02-25 | 531 | 550 | 527 | 541 | 373,000 | 541 |
2011-02-24 | 521 | 545 | 513 | 531 | 820,500 | 531 |
2011-02-23 | 525 | 555 | 525 | 534 | 657,000 | 534 |
2011-02-22 | 550 | 554 | 520 | 538 | 788,200 | 538 |
2011-02-21 | 580 | 580 | 562 | 565 | 376,600 | 565 |
2011-02-18 | 570 | 580 | 568 | 580 | 358,600 | 580 |
2011-02-17 | 588 | 589 | 568 | 575 | 560,800 | 575 |
2011-02-16 | 575 | 596 | 573 | 578 | 862,200 | 578 |
2011-02-15 | 543 | 585 | 541 | 582 | 2,273,200 | 582 |
2011-02-14 | 505 | 514 | 500 | 504 | 430,000 | 504 |
2011-02-10 | 490 | 508 | 487 | 504 | 404,000 | 504 |
2011-02-09 | 504 | 506 | 487 | 493 | 401,900 | 493 |
2011-02-08 | 505 | 509 | 496 | 503 | 463,100 | 503 |
2011-02-07 | 484 | 498 | 481 | 495 | 481,300 | 495 |
2011-02-04 | 468 | 480 | 468 | 477 | 295,500 | 477 |
2011-02-03 | 470 | 477 | 467 | 469 | 371,500 | 469 |
2011-02-02 | 440 | 484 | 439 | 475 | 1,206,000 | 475 |
2011-02-01 | 428 | 436 | 427 | 427 | 183,400 | 427 |
2011-01-31 | 424 | 435 | 421 | 434 | 257,400 | 434 |
2011-01-28 | 446 | 446 | 432 | 440 | 154,000 | 440 |
2011-01-27 | 442 | 445 | 434 | 445 | 174,300 | 445 |
2011-01-26 | 445 | 445 | 437 | 442 | 87,200 | 442 |
2011-01-25 | 435 | 448 | 432 | 442 | 342,400 | 442 |
2011-01-24 | 422 | 434 | 422 | 429 | 235,000 | 429 |
2011-01-21 | 455 | 457 | 422 | 427 | 550,100 | 427 |
2011-01-20 | 454 | 465 | 445 | 450 | 680,600 | 450 |
2011-01-19 | 448 | 458 | 444 | 454 | 362,500 | 454 |
2011-01-18 | 450 | 459 | 444 | 447 | 527,400 | 447 |
2011-01-17 | 433 | 452 | 433 | 452 | 655,900 | 452 |
2011-01-14 | 429 | 448 | 427 | 427 | 770,300 | 427 |
2011-01-13 | 429 | 433 | 424 | 424 | 272,100 | 424 |
2011-01-12 | 449 | 449 | 423 | 424 | 503,500 | 424 |
2011-01-11 | 440 | 444 | 433 | 442 | 445,900 | 442 |
2011-01-07 | 425 | 433 | 424 | 432 | 440,000 | 432 |
2011-01-06 | 404 | 439 | 401 | 433 | 980,300 | 433 |
2011-01-05 | 403 | 406 | 398 | 399 | 235,300 | 399 |
2011-01-04 | 397 | 404 | 395 | 402 | 314,100 | 402 |
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