6143 (株)ソディック の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 462 | 467 | 461 | 467 | 144,800 | 467 |
2013-12-27 | 457 | 465 | 453 | 463 | 184,200 | 463 |
2013-12-26 | 438 | 455 | 437 | 454 | 145,000 | 454 |
2013-12-25 | 435 | 439 | 432 | 433 | 261,100 | 433 |
2013-12-24 | 446 | 449 | 435 | 437 | 343,400 | 437 |
2013-12-20 | 447 | 449 | 445 | 449 | 260,500 | 449 |
2013-12-19 | 455 | 457 | 445 | 447 | 226,100 | 447 |
2013-12-18 | 442 | 450 | 442 | 447 | 287,700 | 447 |
2013-12-17 | 450 | 452 | 445 | 445 | 167,500 | 445 |
2013-12-16 | 451 | 451 | 444 | 448 | 221,400 | 448 |
2013-12-13 | 455 | 458 | 453 | 453 | 159,300 | 453 |
2013-12-12 | 457 | 460 | 455 | 459 | 63,600 | 459 |
2013-12-11 | 462 | 462 | 457 | 462 | 98,900 | 462 |
2013-12-10 | 461 | 465 | 458 | 459 | 114,100 | 459 |
2013-12-09 | 466 | 469 | 460 | 461 | 137,900 | 461 |
2013-12-06 | 457 | 464 | 457 | 463 | 44,600 | 463 |
2013-12-05 | 466 | 468 | 460 | 462 | 100,700 | 462 |
2013-12-04 | 468 | 471 | 463 | 464 | 134,400 | 464 |
2013-12-03 | 473 | 476 | 473 | 475 | 134,400 | 475 |
2013-12-02 | 474 | 476 | 472 | 474 | 78,300 | 474 |
2013-11-29 | 476 | 478 | 473 | 473 | 176,300 | 473 |
2013-11-28 | 476 | 476 | 471 | 475 | 130,100 | 475 |
2013-11-27 | 477 | 477 | 472 | 475 | 123,400 | 475 |
2013-11-26 | 469 | 478 | 468 | 478 | 299,500 | 478 |
2013-11-25 | 473 | 477 | 467 | 469 | 219,000 | 469 |
2013-11-22 | 469 | 470 | 463 | 470 | 166,700 | 470 |
2013-11-21 | 458 | 467 | 458 | 467 | 153,800 | 467 |
2013-11-20 | 463 | 465 | 459 | 459 | 54,200 | 459 |
2013-11-19 | 463 | 470 | 460 | 462 | 118,100 | 462 |
2013-11-18 | 469 | 474 | 465 | 467 | 230,300 | 467 |
2013-11-15 | 460 | 467 | 459 | 466 | 182,100 | 466 |
2013-11-14 | 463 | 464 | 457 | 460 | 96,600 | 460 |
2013-11-13 | 455 | 465 | 453 | 459 | 186,400 | 459 |
2013-11-12 | 443 | 453 | 443 | 452 | 145,300 | 452 |
2013-11-11 | 451 | 457 | 445 | 449 | 304,500 | 449 |
2013-11-08 | 455 | 456 | 454 | 456 | 61,400 | 456 |
2013-11-07 | 458 | 461 | 456 | 461 | 195,400 | 461 |
2013-11-06 | 448 | 464 | 448 | 459 | 165,100 | 459 |
2013-11-05 | 452 | 455 | 448 | 448 | 55,800 | 448 |
2013-11-01 | 456 | 461 | 447 | 453 | 151,100 | 453 |
2013-10-31 | 461 | 465 | 454 | 458 | 109,300 | 458 |
2013-10-30 | 468 | 468 | 452 | 455 | 140,400 | 455 |
2013-10-29 | 464 | 469 | 462 | 465 | 38,600 | 465 |
2013-10-28 | 467 | 472 | 462 | 464 | 107,000 | 464 |
2013-10-25 | 474 | 474 | 464 | 470 | 121,600 | 470 |
2013-10-24 | 463 | 472 | 463 | 469 | 88,200 | 469 |
2013-10-23 | 480 | 484 | 470 | 471 | 383,700 | 471 |
2013-10-22 | 456 | 484 | 456 | 480 | 499,600 | 480 |
2013-10-21 | 463 | 463 | 455 | 460 | 79,500 | 460 |
2013-10-18 | 464 | 464 | 456 | 457 | 69,200 | 457 |
2013-10-17 | 464 | 464 | 458 | 464 | 137,200 | 464 |
2013-10-16 | 461 | 466 | 456 | 456 | 115,600 | 456 |
2013-10-15 | 459 | 472 | 456 | 469 | 199,800 | 469 |
2013-10-11 | 460 | 460 | 451 | 455 | 156,600 | 455 |
2013-10-10 | 447 | 454 | 446 | 454 | 161,400 | 454 |
2013-10-09 | 436 | 445 | 433 | 445 | 170,100 | 445 |
2013-10-08 | 433 | 445 | 433 | 442 | 115,300 | 442 |
2013-10-07 | 450 | 455 | 435 | 437 | 214,300 | 437 |
2013-10-04 | 450 | 459 | 442 | 457 | 168,200 | 457 |
2013-10-03 | 451 | 456 | 450 | 452 | 129,400 | 452 |
2013-10-02 | 460 | 463 | 448 | 454 | 287,600 | 454 |
2013-10-01 | 473 | 475 | 461 | 462 | 282,500 | 462 |
2013-09-30 | 478 | 480 | 470 | 475 | 192,000 | 475 |
2013-09-27 | 492 | 497 | 486 | 490 | 293,500 | 490 |
2013-09-26 | 483 | 491 | 469 | 490 | 395,500 | 490 |
2013-09-25 | 491 | 493 | 481 | 491 | 391,200 | 491 |
2013-09-24 | 479 | 493 | 476 | 490 | 346,900 | 490 |
2013-09-20 | 474 | 482 | 471 | 482 | 422,600 | 482 |
2013-09-19 | 455 | 470 | 453 | 470 | 346,200 | 470 |
2013-09-18 | 446 | 455 | 446 | 449 | 288,000 | 449 |
2013-09-17 | 442 | 451 | 436 | 446 | 388,200 | 446 |
2013-09-13 | 435 | 441 | 428 | 438 | 813,000 | 438 |
2013-09-12 | 449 | 453 | 430 | 436 | 415,000 | 436 |
2013-09-11 | 461 | 461 | 451 | 454 | 130,500 | 454 |
2013-09-10 | 460 | 464 | 451 | 456 | 167,500 | 456 |
2013-09-09 | 458 | 462 | 450 | 459 | 184,900 | 459 |
2013-09-06 | 455 | 455 | 448 | 454 | 116,200 | 454 |
2013-09-05 | 440 | 456 | 438 | 455 | 175,800 | 455 |
2013-09-04 | 435 | 438 | 431 | 438 | 56,200 | 438 |
2013-09-03 | 430 | 439 | 427 | 434 | 95,800 | 434 |
2013-09-02 | 427 | 430 | 425 | 428 | 75,400 | 428 |
2013-08-30 | 441 | 444 | 425 | 431 | 80,600 | 431 |
2013-08-29 | 431 | 444 | 431 | 441 | 96,300 | 441 |
2013-08-28 | 426 | 439 | 422 | 439 | 179,100 | 439 |
2013-08-27 | 436 | 439 | 433 | 433 | 94,100 | 433 |
2013-08-26 | 443 | 445 | 437 | 439 | 64,000 | 439 |
2013-08-23 | 441 | 448 | 435 | 441 | 238,400 | 441 |
2013-08-22 | 444 | 449 | 440 | 440 | 90,300 | 440 |
2013-08-21 | 449 | 450 | 444 | 444 | 79,600 | 444 |
2013-08-20 | 458 | 458 | 449 | 449 | 49,700 | 449 |
2013-08-19 | 466 | 466 | 453 | 458 | 90,500 | 458 |
2013-08-16 | 450 | 463 | 448 | 463 | 88,000 | 463 |
2013-08-15 | 457 | 458 | 450 | 454 | 83,800 | 454 |
2013-08-14 | 450 | 458 | 449 | 457 | 64,600 | 457 |
2013-08-13 | 442 | 449 | 441 | 445 | 139,500 | 445 |
2013-08-12 | 450 | 454 | 442 | 445 | 151,000 | 445 |
2013-08-09 | 455 | 468 | 448 | 448 | 95,200 | 448 |
2013-08-08 | 466 | 470 | 456 | 459 | 106,800 | 459 |
2013-08-07 | 468 | 472 | 465 | 466 | 125,100 | 466 |
2013-08-06 | 471 | 472 | 467 | 470 | 42,900 | 470 |
2013-08-05 | 470 | 472 | 468 | 471 | 54,000 | 471 |
2013-08-02 | 471 | 472 | 465 | 468 | 66,500 | 468 |
2013-08-01 | 473 | 473 | 458 | 464 | 96,400 | 464 |
2013-07-31 | 464 | 474 | 462 | 474 | 154,400 | 474 |
2013-07-30 | 450 | 470 | 450 | 469 | 157,600 | 469 |
2013-07-29 | 461 | 461 | 447 | 447 | 190,300 | 447 |
2013-07-26 | 469 | 469 | 461 | 466 | 109,500 | 466 |
2013-07-25 | 485 | 485 | 466 | 470 | 156,300 | 470 |
2013-07-24 | 467 | 482 | 467 | 482 | 79,200 | 482 |
2013-07-23 | 477 | 478 | 467 | 470 | 148,000 | 470 |
2013-07-22 | 478 | 478 | 467 | 475 | 153,100 | 475 |
2013-07-19 | 484 | 490 | 466 | 472 | 329,400 | 472 |
2013-07-18 | 490 | 490 | 480 | 482 | 180,200 | 482 |
2013-07-17 | 490 | 490 | 478 | 484 | 256,100 | 484 |
2013-07-16 | 505 | 508 | 493 | 494 | 152,000 | 494 |
2013-07-12 | 505 | 505 | 495 | 499 | 159,500 | 499 |
2013-07-11 | 506 | 509 | 494 | 501 | 217,500 | 501 |
2013-07-10 | 518 | 520 | 506 | 517 | 99,100 | 517 |
2013-07-09 | 518 | 520 | 505 | 510 | 136,300 | 510 |
2013-07-08 | 533 | 543 | 511 | 511 | 205,100 | 511 |
2013-07-05 | 504 | 531 | 504 | 526 | 211,000 | 526 |
2013-07-04 | 490 | 503 | 490 | 501 | 112,700 | 501 |
2013-07-03 | 490 | 491 | 482 | 486 | 96,700 | 486 |
2013-07-02 | 487 | 488 | 483 | 487 | 129,100 | 487 |
2013-07-01 | 487 | 487 | 479 | 484 | 87,600 | 484 |
2013-06-28 | 478 | 482 | 476 | 481 | 204,900 | 481 |
2013-06-27 | 466 | 475 | 448 | 472 | 252,200 | 472 |
2013-06-26 | 481 | 481 | 460 | 461 | 189,300 | 461 |
2013-06-25 | 485 | 485 | 465 | 475 | 317,000 | 475 |
2013-06-24 | 492 | 493 | 483 | 489 | 143,000 | 489 |
2013-06-21 | 489 | 496 | 486 | 488 | 388,500 | 488 |
2013-06-20 | 506 | 506 | 500 | 501 | 116,000 | 501 |
2013-06-19 | 501 | 507 | 500 | 506 | 135,600 | 506 |
2013-06-18 | 506 | 506 | 495 | 499 | 133,300 | 499 |
2013-06-17 | 492 | 505 | 491 | 503 | 167,500 | 503 |
2013-06-14 | 511 | 511 | 492 | 495 | 151,200 | 495 |
2013-06-13 | 492 | 498 | 490 | 490 | 247,300 | 490 |
2013-06-12 | 498 | 505 | 490 | 504 | 227,000 | 504 |
2013-06-11 | 510 | 513 | 497 | 500 | 172,500 | 500 |
2013-06-10 | 490 | 506 | 490 | 506 | 258,500 | 506 |
2013-06-07 | 483 | 486 | 462 | 474 | 376,500 | 474 |
2013-06-06 | 508 | 508 | 487 | 490 | 438,400 | 490 |
2013-06-05 | 512 | 532 | 510 | 515 | 258,900 | 515 |
2013-06-04 | 502 | 514 | 488 | 510 | 170,800 | 510 |
2013-06-03 | 516 | 519 | 495 | 504 | 268,400 | 504 |
2013-05-31 | 530 | 540 | 528 | 534 | 161,300 | 534 |
2013-05-30 | 539 | 543 | 520 | 527 | 169,500 | 527 |
2013-05-29 | 540 | 555 | 540 | 546 | 159,700 | 546 |
2013-05-28 | 520 | 549 | 520 | 540 | 253,200 | 540 |
2013-05-27 | 552 | 570 | 531 | 533 | 308,500 | 533 |
2013-05-24 | 573 | 583 | 545 | 572 | 461,100 | 572 |
2013-05-23 | 592 | 605 | 563 | 573 | 554,400 | 573 |
2013-05-22 | 610 | 613 | 591 | 591 | 282,400 | 591 |
2013-05-21 | 600 | 617 | 595 | 607 | 285,600 | 607 |
2013-05-20 | 594 | 600 | 587 | 595 | 457,300 | 595 |
2013-05-17 | 594 | 595 | 582 | 587 | 398,400 | 587 |
2013-05-16 | 577 | 598 | 543 | 592 | 1,148,700 | 592 |
2013-05-15 | 635 | 639 | 615 | 627 | 444,500 | 627 |
2013-05-14 | 630 | 642 | 628 | 634 | 323,600 | 634 |
2013-05-13 | 625 | 638 | 625 | 634 | 359,300 | 634 |
2013-05-10 | 610 | 620 | 601 | 620 | 441,000 | 620 |
2013-05-09 | 594 | 605 | 591 | 600 | 315,400 | 600 |
2013-05-08 | 575 | 594 | 575 | 588 | 215,700 | 588 |
2013-05-07 | 571 | 579 | 568 | 575 | 165,700 | 575 |
2013-05-02 | 557 | 575 | 556 | 561 | 196,600 | 561 |
2013-05-01 | 584 | 584 | 563 | 572 | 152,500 | 572 |
2013-04-30 | 582 | 590 | 579 | 587 | 106,300 | 587 |
2013-04-26 | 586 | 588 | 581 | 582 | 108,400 | 582 |
2013-04-25 | 597 | 598 | 578 | 587 | 349,300 | 587 |
2013-04-24 | 592 | 594 | 586 | 594 | 147,000 | 594 |
2013-04-23 | 590 | 597 | 583 | 583 | 164,600 | 583 |
2013-04-22 | 574 | 594 | 574 | 587 | 215,400 | 587 |
2013-04-19 | 565 | 569 | 557 | 569 | 108,100 | 569 |
2013-04-18 | 556 | 567 | 554 | 564 | 150,200 | 564 |
2013-04-17 | 559 | 566 | 553 | 562 | 117,500 | 562 |
2013-04-16 | 538 | 557 | 537 | 549 | 153,800 | 549 |
2013-04-15 | 553 | 562 | 550 | 555 | 153,400 | 555 |
2013-04-12 | 565 | 565 | 552 | 563 | 149,800 | 563 |
2013-04-11 | 570 | 575 | 556 | 561 | 205,300 | 561 |
2013-04-10 | 549 | 569 | 549 | 559 | 205,600 | 559 |
2013-04-09 | 535 | 560 | 535 | 549 | 363,600 | 549 |
2013-04-08 | 555 | 558 | 523 | 530 | 476,600 | 530 |
2013-04-05 | 550 | 558 | 529 | 537 | 352,600 | 537 |
2013-04-04 | 512 | 526 | 500 | 525 | 265,100 | 525 |
2013-04-03 | 530 | 548 | 527 | 527 | 168,500 | 527 |
2013-04-02 | 492 | 530 | 489 | 526 | 323,000 | 526 |
2013-04-01 | 562 | 563 | 520 | 520 | 323,500 | 520 |
2013-03-29 | 581 | 588 | 561 | 565 | 175,200 | 565 |
2013-03-28 | 591 | 591 | 560 | 581 | 202,600 | 581 |
2013-03-27 | 599 | 605 | 590 | 593 | 202,400 | 593 |
2013-03-26 | 614 | 614 | 601 | 603 | 150,100 | 603 |
2013-03-25 | 620 | 627 | 613 | 613 | 184,900 | 613 |
2013-03-22 | 620 | 633 | 615 | 623 | 243,900 | 623 |
2013-03-21 | 610 | 631 | 609 | 627 | 641,400 | 627 |
2013-03-19 | 569 | 595 | 566 | 595 | 353,900 | 595 |
2013-03-18 | 552 | 565 | 550 | 556 | 246,300 | 556 |
2013-03-15 | 547 | 567 | 547 | 562 | 491,800 | 562 |
2013-03-14 | 534 | 545 | 527 | 545 | 133,100 | 545 |
2013-03-13 | 534 | 536 | 526 | 534 | 85,900 | 534 |
2013-03-12 | 538 | 539 | 525 | 536 | 244,800 | 536 |
2013-03-11 | 523 | 547 | 523 | 539 | 399,500 | 539 |
2013-03-08 | 510 | 512 | 507 | 507 | 190,700 | 507 |
2013-03-07 | 511 | 511 | 502 | 503 | 150,100 | 503 |
2013-03-06 | 511 | 511 | 503 | 509 | 119,400 | 509 |
2013-03-05 | 510 | 510 | 505 | 508 | 114,400 | 508 |
2013-03-04 | 499 | 508 | 499 | 508 | 160,600 | 508 |
2013-03-01 | 501 | 501 | 495 | 497 | 115,900 | 497 |
2013-02-28 | 498 | 503 | 496 | 502 | 137,300 | 502 |
2013-02-27 | 512 | 514 | 487 | 490 | 300,600 | 490 |
2013-02-26 | 498 | 508 | 495 | 508 | 184,000 | 508 |
2013-02-25 | 510 | 519 | 508 | 517 | 292,800 | 517 |
2013-02-22 | 494 | 503 | 482 | 500 | 231,800 | 500 |
2013-02-21 | 492 | 502 | 492 | 502 | 128,300 | 502 |
2013-02-20 | 495 | 502 | 492 | 499 | 177,200 | 499 |
2013-02-19 | 489 | 492 | 480 | 492 | 128,400 | 492 |
2013-02-18 | 493 | 499 | 481 | 488 | 239,300 | 488 |
2013-02-15 | 485 | 500 | 465 | 499 | 309,500 | 499 |
2013-02-14 | 497 | 510 | 483 | 502 | 525,700 | 502 |
2013-02-13 | 481 | 481 | 452 | 460 | 291,100 | 460 |
2013-02-12 | 480 | 488 | 478 | 484 | 141,000 | 484 |
2013-02-08 | 481 | 486 | 477 | 482 | 100,800 | 482 |
2013-02-07 | 480 | 486 | 479 | 486 | 100,300 | 486 |
2013-02-06 | 480 | 487 | 476 | 483 | 198,700 | 483 |
2013-02-05 | 473 | 485 | 468 | 472 | 158,100 | 472 |
2013-02-04 | 470 | 485 | 470 | 481 | 218,300 | 481 |
2013-02-01 | 475 | 477 | 464 | 467 | 227,900 | 467 |
2013-01-31 | 450 | 475 | 449 | 470 | 389,200 | 470 |
2013-01-30 | 438 | 452 | 436 | 449 | 227,200 | 449 |
2013-01-29 | 444 | 447 | 438 | 438 | 68,100 | 438 |
2013-01-28 | 446 | 447 | 440 | 447 | 158,900 | 447 |
2013-01-25 | 448 | 449 | 440 | 446 | 152,900 | 446 |
2013-01-24 | 430 | 443 | 429 | 440 | 103,500 | 440 |
2013-01-23 | 440 | 441 | 432 | 438 | 262,600 | 438 |
2013-01-22 | 445 | 456 | 440 | 449 | 346,700 | 449 |
2013-01-21 | 447 | 448 | 440 | 444 | 109,300 | 444 |
2013-01-18 | 435 | 444 | 431 | 444 | 353,500 | 444 |
2013-01-17 | 430 | 440 | 410 | 427 | 301,500 | 427 |
2013-01-16 | 435 | 436 | 423 | 429 | 195,100 | 429 |
2013-01-15 | 447 | 447 | 434 | 436 | 241,600 | 436 |
2013-01-11 | 440 | 442 | 432 | 440 | 414,500 | 440 |
2013-01-10 | 411 | 433 | 410 | 431 | 407,200 | 431 |
2013-01-09 | 389 | 409 | 386 | 406 | 218,900 | 406 |
2013-01-08 | 406 | 408 | 395 | 395 | 214,600 | 395 |
2013-01-07 | 415 | 416 | 409 | 410 | 199,000 | 410 |
2013-01-04 | 413 | 418 | 411 | 412 | 326,500 | 412 |
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