6143 (株)ソディックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	401	404	395	401	120,100	401
2012-12-27	400	406	397	398	160,200	398
2012-12-26	389	401	389	399	148,600	399
2012-12-25	394	397	388	388	139,300	388
2012-12-21	400	402	386	392	247,000	392
2012-12-20	394	403	386	398	298,000	398
2012-12-19	390	394	386	394	163,700	394
2012-12-18	385	389	382	384	202,900	384
2012-12-17	394	398	383	383	195,700	383
2012-12-14	386	396	386	391	237,100	391
2012-12-13	374	398	374	393	544,600	393
2012-12-12	365	375	360	372	305,300	372
2012-12-11	350	362	350	361	254,800	361
2012-12-10	357	360	352	354	140,900	354
2012-12-07	358	361	357	361	137,200	361
2012-12-06	360	360	354	360	203,400	360
2012-12-05	351	357	348	352	98,200	352
2012-12-04	357	357	347	350	114,500	350
2012-12-03	359	359	355	355	111,600	355
2012-11-30	364	364	353	361	153,500	361
2012-11-29	352	362	351	362	109,800	362
2012-11-28	359	359	347	348	135,600	348
2012-11-27	360	364	358	364	162,100	364
2012-11-26	359	377	355	367	350,600	367
2012-11-22	342	355	340	355	220,300	355
2012-11-21	334	338	333	337	80,100	337
2012-11-20	339	341	330	330	108,000	330
2012-11-19	341	343	336	338	74,500	338
2012-11-16	338	344	331	336	193,400	336
2012-11-15	325	335	325	334	94,500	334
2012-11-14	327	328	323	328	59,200	328
2012-11-13	328	334	323	326	119,000	326
2012-11-12	318	334	318	330	245,500	330
2012-11-09	306	311	306	307	58,100	307
2012-11-08	309	315	309	313	103,400	313
2012-11-07	317	321	314	317	111,400	317
2012-11-06	320	322	312	313	134,800	313
2012-11-05	325	325	321	324	107,300	324
2012-11-02	324	331	323	331	158,900	331
2012-11-01	303	320	303	319	166,700	319
2012-10-31	302	307	302	303	80,300	303
2012-10-30	301	310	301	304	65,700	304
2012-10-29	305	309	303	306	99,500	306
2012-10-26	318	318	304	305	170,100	305
2012-10-25	316	320	313	319	83,200	319
2012-10-24	315	322	312	316	130,500	316
2012-10-23	316	326	314	325	172,000	325
2012-10-22	312	316	307	312	107,100	312
2012-10-19	313	319	312	317	94,100	317
2012-10-18	304	316	304	312	132,100	312
2012-10-17	307	310	304	304	100,900	304
2012-10-16	295	303	295	300	113,100	300
2012-10-15	291	297	285	290	153,100	290
2012-10-12	301	303	296	296	147,900	296
2012-10-11	301	310	300	305	113,400	305
2012-10-10	306	306	297	306	116,800	306
2012-10-09	318	319	309	309	115,100	309
2012-10-05	314	319	313	318	147,800	318
2012-10-04	325	325	313	314	173,500	314
2012-10-03	318	330	317	324	69,400	324
2012-10-02	321	328	319	319	58,200	319
2012-10-01	327	327	317	317	102,100	317
2012-09-28	330	332	326	331	82,900	331
2012-09-27	326	334	325	330	83,300	330
2012-09-26	331	331	326	327	84,900	327
2012-09-25	336	339	331	333	111,800	333
2012-09-24	346	346	335	339	97,200	339
2012-09-21	354	356	346	346	178,300	346
2012-09-20	362	367	360	362	227,100	362
2012-09-19	357	364	351	360	164,900	360
2012-09-18	350	360	346	356	131,500	356
2012-09-14	337	352	337	348	207,400	348
2012-09-13	321	338	321	332	127,600	332
2012-09-12	319	326	317	326	153,900	326
2012-09-11	320	327	316	317	181,700	317
2012-09-10	328	335	320	327	149,400	327
2012-09-07	333	335	321	332	156,700	332
2012-09-06	326	331	318	325	130,800	325
2012-09-05	336	340	331	334	113,400	334
2012-09-04	340	349	336	344	106,900	344
2012-09-03	342	345	335	336	120,600	336
2012-08-31	343	347	342	347	87,300	347
2012-08-30	349	354	344	347	76,800	347
2012-08-29	341	355	341	352	150,300	352
2012-08-28	355	358	342	343	314,600	343
2012-08-27	366	366	357	358	153,300	358
2012-08-24	367	367	363	366	112,800	366
2012-08-23	365	372	365	368	75,800	368
2012-08-22	375	377	369	372	72,700	372
2012-08-21	375	379	374	375	57,600	375
2012-08-20	382	386	377	377	111,300	377
2012-08-17	372	379	371	379	129,100	379
2012-08-16	365	370	365	368	119,400	368
2012-08-15	368	371	362	362	90,700	362
2012-08-14	380	380	365	370	180,300	370
2012-08-13	369	384	369	380	165,500	380
2012-08-10	375	383	372	374	152,300	374
2012-08-09	383	386	372	376	94,200	376
2012-08-08	372	385	371	379	137,100	379
2012-08-07	369	370	362	366	146,100	366
2012-08-06	380	380	367	368	119,600	368
2012-08-03	373	373	367	369	105,500	369
2012-08-02	383	385	375	379	83,900	379
2012-08-01	385	387	377	380	99,200	380
2012-07-31	382	395	382	388	133,600	388
2012-07-30	390	392	380	386	112,800	386
2012-07-27	383	395	379	382	136,100	382
2012-07-26	367	375	366	372	133,700	372
2012-07-25	376	376	364	367	100,000	367
2012-07-24	376	388	371	376	144,300	376
2012-07-23	389	392	384	384	128,800	384
2012-07-20	398	402	391	396	228,100	396
2012-07-19	380	396	377	396	230,700	396
2012-07-18	386	389	371	373	168,400	373
2012-07-17	393	395	380	385	199,400	385
2012-07-13	396	403	390	399	202,300	399
2012-07-12	407	408	397	398	173,900	398
2012-07-11	410	414	403	406	234,900	406
2012-07-10	435	439	414	415	177,900	415
2012-07-09	439	443	434	439	166,800	439
2012-07-06	446	450	443	447	169,000	447
2012-07-05	433	449	433	448	146,300	448
2012-07-04	444	448	437	437	228,300	437
2012-07-03	420	446	420	446	309,200	446
2012-07-02	425	427	420	420	118,700	420
2012-06-29	410	424	410	422	77,200	422
2012-06-28	420	420	413	413	57,300	413
2012-06-27	417	417	412	417	94,200	417
2012-06-26	413	419	407	412	138,000	412
2012-06-25	425	427	420	420	76,000	420
2012-06-22	411	423	411	423	107,400	423
2012-06-21	422	424	415	417	83,300	417
2012-06-20	421	425	415	419	122,500	419
2012-06-19	419	424	416	420	144,100	420
2012-06-18	417	427	417	427	286,400	427
2012-06-15	410	418	400	409	203,400	409
2012-06-14	418	420	413	413	89,500	413
2012-06-13	420	424	417	421	146,800	421
2012-06-12	405	422	404	418	221,000	418
2012-06-11	412	416	407	415	119,700	415
2012-06-08	412	412	398	405	123,600	405
2012-06-07	413	414	405	409	137,000	409
2012-06-06	401	408	392	405	111,600	405
2012-06-05	380	395	376	394	129,900	394
2012-06-04	381	385	373	373	231,300	373
2012-06-01	405	409	391	393	209,100	393
2012-05-31	406	414	403	405	140,100	405
2012-05-30	423	423	410	413	146,500	413
2012-05-29	404	422	399	420	219,800	420
2012-05-28	417	418	400	403	224,700	403
2012-05-25	426	426	412	415	166,500	415
2012-05-24	420	428	407	420	348,500	420
2012-05-23	417	427	413	419	274,700	419
2012-05-22	410	427	410	422	489,000	422
2012-05-21	383	412	380	412	760,000	412
2012-05-18	369	372	360	363	215,100	363
2012-05-17	357	384	357	383	175,100	383
2012-05-16	368	371	358	359	186,200	359
2012-05-15	366	367	355	364	262,200	364
2012-05-14	387	397	372	373	164,400	373
2012-05-11	388	392	371	375	118,700	375
2012-05-10	378	397	378	390	120,900	390
2012-05-09	388	390	376	382	126,800	382
2012-05-08	393	396	388	390	91,700	390
2012-05-07	400	400	387	387	142,400	387
2012-05-02	401	408	399	408	79,000	408
2012-05-01	403	417	394	395	211,100	395
2012-04-27	418	423	406	406	197,500	406
2012-04-26	428	429	419	419	71,300	419
2012-04-25	422	428	421	425	114,100	425
2012-04-24	420	422	418	418	165,000	418
2012-04-23	434	437	427	428	91,700	428
2012-04-20	439	439	432	432	112,900	432
2012-04-19	435	446	434	438	168,700	438
2012-04-18	437	440	432	440	170,300	440
2012-04-17	423	431	423	430	176,600	430
2012-04-16	432	440	426	426	298,400	426
2012-04-13	436	446	430	442	322,100	442
2012-04-12	421	430	416	426	318,700	426
2012-04-11	405	420	404	416	315,000	416
2012-04-10	433	434	424	424	290,300	424
2012-04-09	436	436	426	429	263,600	429
2012-04-06	448	452	441	442	229,000	442
2012-04-05	452	455	440	448	286,600	448
2012-04-04	467	470	457	463	243,600	463
2012-04-03	461	469	455	465	168,400	465
2012-04-02	455	464	455	461	155,300	461
2012-03-30	456	462	451	453	127,300	453
2012-03-29	466	468	459	462	93,900	462
2012-03-28	462	472	459	470	183,200	470
2012-03-27	459	464	454	459	184,800	459
2012-03-26	463	467	455	455	171,100	455
2012-03-23	461	466	460	463	174,400	463
2012-03-22	472	479	466	468	230,700	468
2012-03-21	480	483	475	478	309,400	478
2012-03-19	471	487	471	483	459,500	483
2012-03-16	471	476	468	475	219,200	475
2012-03-15	463	476	463	473	415,200	473
2012-03-14	470	470	461	466	347,800	466
2012-03-13	452	461	452	457	200,300	457
2012-03-12	463	469	452	454	282,500	454
2012-03-09	449	464	448	460	382,000	460
2012-03-08	447	450	443	447	233,600	447
2012-03-07	434	446	433	440	209,500	440
2012-03-06	458	458	437	440	287,200	440
2012-03-05	452	461	452	453	169,600	453
2012-03-02	452	457	446	451	232,600	451
2012-03-01	455	464	448	450	300,500	450
2012-02-29	471	474	451	457	411,400	457
2012-02-28	460	470	453	469	485,300	469
2012-02-27	481	485	473	476	443,900	476
2012-02-24	471	477	466	471	351,300	471
2012-02-23	457	478	456	477	744,000	477
2012-02-22	443	455	442	452	312,700	452
2012-02-21	447	457	442	443	313,400	443
2012-02-20	453	459	445	447	539,700	447
2012-02-17	428	448	426	445	903,500	445
2012-02-16	415	425	411	421	335,100	421
2012-02-15	411	420	411	417	317,700	417
2012-02-14	420	421	408	418	285,700	418
2012-02-13	400	416	398	416	457,400	416
2012-02-10	391	399	391	394	248,300	394
2012-02-09	403	405	398	398	262,400	398
2012-02-08	409	413	402	403	164,300	403
2012-02-07	414	418	406	411	204,000	411
2012-02-06	415	418	408	414	138,300	414
2012-02-03	409	410	406	410	140,400	410
2012-02-02	400	409	398	409	217,800	409
2012-02-01	387	402	387	397	285,800	397
2012-01-31	396	400	384	389	316,900	389
2012-01-30	402	404	394	401	121,800	401
2012-01-27	406	413	406	408	91,500	408
2012-01-26	424	424	410	410	156,800	410
2012-01-25	416	425	415	425	232,300	425
2012-01-24	424	426	413	416	254,200	416
2012-01-23	420	424	415	422	349,900	422
2012-01-20	408	415	402	414	398,200	414
2012-01-19	385	397	385	395	220,300	395
2012-01-18	372	393	372	383	267,200	383
2012-01-17	372	374	368	372	124,500	372
2012-01-16	376	377	369	371	151,300	371
2012-01-13	376	384	376	382	150,100	382
2012-01-12	383	383	378	380	173,500	380
2012-01-11	386	389	376	376	177,200	376
2012-01-10	387	389	382	387	180,400	387
2012-01-06	388	393	382	389	212,300	389
2012-01-05	395	395	387	392	137,900	392
2012-01-04	388	395	383	393	300,500	393

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 [2012年度]

6143 (株)ソディックの時系列データ [2012年度]