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
2011-12-30375379372377118,100377
2011-12-29375380369373214,500373
2011-12-28373385373381208,200381
2011-12-27382384371377173,400377
2011-12-26387389379385187,400385
2011-12-22396396382382357,000382
2011-12-21404407387393209,400393
2011-12-20389400389393151,700393
2011-12-19402405381390259,400390
2011-12-16405414402407411,800407
2011-12-15410413395397324,900397
2011-12-14413422412418195,900418
2011-12-13429431413419431,100419
2011-12-12435438433435219,100435
2011-12-09433434421429305,300429
2011-12-08427441427436315,600436
2011-12-07419433418433331,300433
2011-12-06433435422423366,000423
2011-12-05429435422435325,000435
2011-12-02411427411426375,500426
2011-12-01424424410415463,700415
2011-11-30410410391400336,500400
2011-11-29404413403413478,700413
2011-11-28376402375402510,000402
2011-11-25371382363368388,400368
2011-11-24384385374379216,700379
2011-11-22388401387392278,400392
2011-11-21398409391399296,800399
2011-11-18391407382400456,400400
2011-11-17367403366399670,800399
2011-11-16402405371371533,300371
2011-11-153854113803941,003,700394
2011-11-143573853573831,037,800383
2011-11-11399399371389773,700389
2011-11-10402409394398479,000398
2011-11-09407422407422372,500422
2011-11-08420423407410351,700410
2011-11-07424426416423326,400423
2011-11-04430433418428569,900428
2011-11-02410424408415584,600415
2011-11-01435448418420776,400420
2011-10-31451470442443499,900443
2011-10-28468474444455903,700455
2011-10-274244604224601,088,900460
2011-10-26408429401419687,100419
2011-10-25438445415420669,100420
2011-10-24405430393430739,800430
2011-10-21389408378405995,400405
2011-10-204254253853921,215,500392
2011-10-19445460431435633,900435
2011-10-18432444425440686,300440
2011-10-17466467451456596,100456
2011-10-14447454440442986,900442
2011-10-134204584174521,734,800452
2011-10-12377414370414921,500414
2011-10-11385387375385909,900385
2011-10-07347366344361874,100361
2011-10-06324334319333514,000333
2011-10-05339340309310736,000310
2011-10-04325334320331702,900331
2011-10-03343354332339728,400339
2011-09-30370373350358889,800358
2011-09-293603763493641,190,800364
2011-09-28373385370376844,300376
2011-09-27385385360370586,900370
2011-09-26397397360361814,400361
2011-09-22424429403405597,400405
2011-09-21432435421435474,000435
2011-09-20435436423426382,500426
2011-09-16435442430441825,100441
2011-09-15420428416423598,300423
2011-09-14422435400406728,000406
2011-09-13404427399419578,500419
2011-09-12394409390396721,900396
2011-09-09428433406410960,000410
2011-09-08464470427435889,200435
2011-09-07439456435456678,200456
2011-09-06445445424424802,100424
2011-09-054594604314401,080,400440
2011-09-02484487465467591,600467
2011-09-01490497481487505,800487
2011-08-31492501479480986,500480
2011-08-30517520494502908,700502
2011-08-295095285015101,278,600510
2011-08-264565104565061,604,500506
2011-08-254294704274641,311,700464
2011-08-244504594204211,178,400421
2011-08-234434604304401,038,700440
2011-08-224684804334351,106,500435
2011-08-194824924574601,146,400460
2011-08-18543545506508457,000508
2011-08-17543543532533243,900533
2011-08-16543554535540502,300540
2011-08-15559561538540607,600540
2011-08-126066115355391,435,000539
2011-08-11589599575596398,000596
2011-08-10610624597599438,900599
2011-08-09555587524581860,600581
2011-08-08637646587595818,000595
2011-08-05618669618655880,100655
2011-08-04673682668668331,200668
2011-08-03672688661683508,300683
2011-08-02693696679690399,400690
2011-08-01661699661692271,100692
2011-07-29686688665666503,100666
2011-07-28709710693695355,500695
2011-07-27718718695714308,400714
2011-07-26709721707715523,800715
2011-07-25714715704706258,900706
2011-07-22710718703710562,700710
2011-07-21688703687700736,500700
2011-07-20673686669679303,100679
2011-07-19665668660663197,600663
2011-07-15672674663665194,500665
2011-07-14670670661666233,500666
2011-07-13665675663666234,500666
2011-07-12685685665665331,600665
2011-07-11692692685686209,600686
2011-07-08696699672680344,300680
2011-07-07695700688690296,900690
2011-07-06673697672695377,900695
2011-07-05679679667677187,500677
2011-07-04682696676681245,900681
2011-07-01675681670678277,800678
2011-06-30680680666679226,800679
2011-06-29676680660680248,700680
2011-06-28685696664673501,300673
2011-06-27699703687692408,500692
2011-06-24687697682691458,800691
2011-06-23680693668677409,700677
2011-06-22665687657679796,900679
2011-06-21652652630645810,400645
2011-06-20666676644644558,000644
2011-06-17710718662676830,600676
2011-06-16694732691705665,200705
2011-06-15720724700705708,000705
2011-06-146987286907261,329,800726
2011-06-13650690643685883,000685
2011-06-10660663649650242,900650
2011-06-09655664650657425,300657
2011-06-08668668648665627,600665
2011-06-07640663637663989,100663
2011-06-06621642601635763,800635
2011-06-03625646613621945,900621
2011-06-02600630600625838,300625
2011-06-016206406156191,293,400619
2011-05-315936145926141,481,100614
2011-05-30562591562586936,900586
2011-05-27548558543558364,800558
2011-05-26538550532549185,100549
2011-05-25557557528528393,600528
2011-05-24550560546550273,900550
2011-05-23552567552560787,400560
2011-05-205455545375501,314,500550
2011-05-19544545515516574,100516
2011-05-18520544520543382,300543
2011-05-17511526505524233,400524
2011-05-16520521512513214,500513
2011-05-13554554517523477,700523
2011-05-12520560514553892,000553
2011-05-11533539525525149,700525
2011-05-10529530521530127,900530
2011-05-09529534519529171,000529
2011-05-06521527511523222,900523
2011-05-02531543528531358,700531
2011-04-28520528518526189,500526
2011-04-27520528519519217,300519
2011-04-26529529517517228,600517
2011-04-25540545528529294,400529
2011-04-22535539523538479,300538
2011-04-215235435225371,034,000537
2011-04-20509518502515553,500515
2011-04-194945184915001,101,600500
2011-04-184905114775021,460,400502
2011-04-15442460442457323,000457
2011-04-14436452436450292,400450
2011-04-13428440428439142,000439
2011-04-12440448439442263,900442
2011-04-11439452437448173,100448
2011-04-08411440410436352,500436
2011-04-07428437416419187,400419
2011-04-06435443429432294,200432
2011-04-05465466441444309,600444
2011-04-04460466451463282,600463
2011-04-01456463446455245,400455
2011-03-31457459440453204,300453
2011-03-30440456438454203,600454
2011-03-29418446402446393,200446
2011-03-28428435414423489,500423
2011-03-25459459435444382,600444
2011-03-24470477449451461,200451
2011-03-23461477441465657,800465
2011-03-22471474449455653,100455
2011-03-18401438400438940,500438
2011-03-17342384341377654,100377
2011-03-163193903173781,125,200378
2011-03-15359367327327623,400327
2011-03-144094444074071,213,800407
2011-03-11509520502507588,400507
2011-03-10540547513525605,800525
2011-03-09569569550550201,600550
2011-03-08565572563563147,000563
2011-03-07578578561569183,000569
2011-03-04596596570575430,500575
2011-03-03566578560576292,300576
2011-03-02562568553557307,700557
2011-03-01575587567574395,700574
2011-02-28546569543567481,500567
2011-02-25531550527541373,000541
2011-02-24521545513531820,500531
2011-02-23525555525534657,000534
2011-02-22550554520538788,200538
2011-02-21580580562565376,600565
2011-02-18570580568580358,600580
2011-02-17588589568575560,800575
2011-02-16575596573578862,200578
2011-02-155435855415822,273,200582
2011-02-14505514500504430,000504
2011-02-10490508487504404,000504
2011-02-09504506487493401,900493
2011-02-08505509496503463,100503
2011-02-07484498481495481,300495
2011-02-04468480468477295,500477
2011-02-03470477467469371,500469
2011-02-024404844394751,206,000475
2011-02-01428436427427183,400427
2011-01-31424435421434257,400434
2011-01-28446446432440154,000440
2011-01-27442445434445174,300445
2011-01-2644544543744287,200442
2011-01-25435448432442342,400442
2011-01-24422434422429235,000429
2011-01-21455457422427550,100427
2011-01-20454465445450680,600450
2011-01-19448458444454362,500454
2011-01-18450459444447527,400447
2011-01-17433452433452655,900452
2011-01-14429448427427770,300427
2011-01-13429433424424272,100424
2011-01-12449449423424503,500424
2011-01-11440444433442445,900442
2011-01-07425433424432440,000432
2011-01-06404439401433980,300433
2011-01-05403406398399235,300399
2011-01-04397404395402314,100402

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