6143 (株)ソディック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,012 | 1,021 | 984 | 987 | 1,143,000 | 987 |
| 2014-12-29 | 1,007 | 1,033 | 983 | 1,013 | 2,571,400 | 1,013 |
| 2014-12-26 | 928 | 1,015 | 917 | 1,005 | 3,762,500 | 1,005 |
| 2014-12-25 | 939 | 953 | 912 | 916 | 1,187,000 | 916 |
| 2014-12-24 | 938 | 958 | 914 | 931 | 1,851,500 | 931 |
| 2014-12-22 | 967 | 980 | 922 | 926 | 1,408,000 | 926 |
| 2014-12-19 | 971 | 988 | 956 | 967 | 1,314,500 | 967 |
| 2014-12-18 | 970 | 973 | 945 | 962 | 1,308,000 | 962 |
| 2014-12-17 | 909 | 948 | 902 | 927 | 1,462,900 | 927 |
| 2014-12-16 | 944 | 955 | 906 | 913 | 1,944,800 | 913 |
| 2014-12-15 | 995 | 1,020 | 949 | 952 | 1,787,400 | 952 |
| 2014-12-12 | 1,004 | 1,025 | 1,000 | 1,007 | 928,400 | 1,007 |
| 2014-12-11 | 990 | 1,034 | 980 | 1,007 | 1,724,100 | 1,007 |
| 2014-12-10 | 970 | 1,025 | 968 | 1,013 | 1,936,200 | 1,013 |
| 2014-12-09 | 1,021 | 1,030 | 984 | 985 | 1,992,100 | 985 |
| 2014-12-08 | 1,070 | 1,075 | 1,032 | 1,041 | 1,364,200 | 1,041 |
| 2014-12-05 | 1,051 | 1,086 | 1,030 | 1,075 | 1,729,100 | 1,075 |
| 2014-12-04 | 1,118 | 1,122 | 1,042 | 1,066 | 3,020,300 | 1,066 |
| 2014-12-03 | 1,133 | 1,135 | 1,104 | 1,116 | 1,649,800 | 1,116 |
| 2014-12-02 | 1,164 | 1,169 | 1,131 | 1,132 | 1,754,700 | 1,132 |
| 2014-12-01 | 1,122 | 1,165 | 1,122 | 1,159 | 2,282,600 | 1,159 |
| 2014-11-28 | 1,208 | 1,222 | 1,125 | 1,143 | 4,446,900 | 1,143 |
| 2014-11-27 | 1,220 | 1,233 | 1,183 | 1,190 | 3,998,000 | 1,190 |
| 2014-11-26 | 1,158 | 1,243 | 1,145 | 1,213 | 8,978,600 | 1,213 |
| 2014-11-25 | 1,116 | 1,157 | 1,106 | 1,157 | 3,847,600 | 1,157 |
| 2014-11-21 | 1,092 | 1,116 | 1,067 | 1,116 | 2,618,200 | 1,116 |
| 2014-11-20 | 1,108 | 1,141 | 1,083 | 1,095 | 3,952,200 | 1,095 |
| 2014-11-19 | 1,161 | 1,177 | 1,102 | 1,115 | 6,931,100 | 1,115 |
| 2014-11-18 | 1,097 | 1,200 | 1,075 | 1,177 | 12,024,300 | 1,177 |
| 2014-11-17 | 1,072 | 1,120 | 1,043 | 1,100 | 8,926,700 | 1,100 |
| 2014-11-14 | 1,185 | 1,186 | 1,066 | 1,090 | 12,136,600 | 1,090 |
| 2014-11-13 | 1,160 | 1,170 | 1,115 | 1,139 | 7,845,400 | 1,139 |
| 2014-11-12 | 1,257 | 1,260 | 1,146 | 1,164 | 16,551,500 | 1,164 |
| 2014-11-11 | 1,200 | 1,258 | 1,185 | 1,230 | 34,042,100 | 1,230 |
| 2014-11-10 | 1,077 | 1,286 | 1,048 | 1,197 | 61,389,300 | 1,197 |
| 2014-11-07 | 1,033 | 1,068 | 997 | 1,017 | 9,153,600 | 1,017 |
| 2014-11-06 | 982 | 1,053 | 966 | 1,036 | 16,417,700 | 1,036 |
| 2014-11-05 | 918 | 991 | 911 | 982 | 8,441,500 | 982 |
| 2014-11-04 | 930 | 943 | 896 | 923 | 4,897,600 | 923 |
| 2014-10-31 | 918 | 928 | 888 | 908 | 6,217,900 | 908 |
| 2014-10-30 | 927 | 937 | 907 | 916 | 5,339,800 | 916 |
| 2014-10-29 | 955 | 994 | 932 | 944 | 14,122,100 | 944 |
| 2014-10-28 | 890 | 929 | 879 | 925 | 7,853,100 | 925 |
| 2014-10-27 | 924 | 931 | 894 | 898 | 4,010,400 | 898 |
| 2014-10-24 | 953 | 966 | 921 | 928 | 7,105,400 | 928 |
| 2014-10-23 | 930 | 967 | 916 | 925 | 8,867,400 | 925 |
| 2014-10-22 | 949 | 953 | 888 | 948 | 17,266,700 | 948 |
| 2014-10-21 | 980 | 989 | 910 | 915 | 12,984,500 | 915 |
| 2014-10-20 | 943 | 1,017 | 932 | 1,000 | 17,763,100 | 1,000 |
| 2014-10-17 | 903 | 940 | 884 | 914 | 16,893,200 | 914 |
| 2014-10-16 | 917 | 938 | 861 | 877 | 10,189,400 | 877 |
| 2014-10-15 | 962 | 990 | 928 | 943 | 8,921,900 | 943 |
| 2014-10-14 | 950 | 973 | 916 | 947 | 10,367,800 | 947 |
| 2014-10-10 | 1,020 | 1,048 | 934 | 984 | 17,964,100 | 984 |
| 2014-10-09 | 1,070 | 1,273 | 1,016 | 1,027 | 38,121,000 | 1,027 |
| 2014-10-08 | 1,010 | 1,080 | 996 | 1,069 | 8,509,100 | 1,069 |
| 2014-10-07 | 1,101 | 1,117 | 1,039 | 1,042 | 7,766,900 | 1,042 |
| 2014-10-06 | 1,051 | 1,142 | 1,022 | 1,124 | 15,735,900 | 1,124 |
| 2014-10-03 | 1,048 | 1,080 | 994 | 1,050 | 10,938,800 | 1,050 |
| 2014-10-02 | 1,035 | 1,071 | 1,006 | 1,028 | 10,576,900 | 1,028 |
| 2014-10-01 | 1,211 | 1,217 | 1,053 | 1,061 | 11,811,900 | 1,061 |
| 2014-09-30 | 1,173 | 1,230 | 1,163 | 1,207 | 8,779,300 | 1,207 |
| 2014-09-29 | 1,262 | 1,281 | 1,162 | 1,184 | 9,022,400 | 1,184 |
| 2014-09-26 | 1,170 | 1,276 | 1,143 | 1,258 | 13,066,100 | 1,258 |
| 2014-09-25 | 1,220 | 1,240 | 1,172 | 1,183 | 6,833,900 | 1,183 |
| 2014-09-24 | 1,169 | 1,285 | 1,163 | 1,209 | 16,034,500 | 1,209 |
| 2014-09-22 | 1,260 | 1,279 | 1,189 | 1,199 | 9,132,000 | 1,199 |
| 2014-09-19 | 1,282 | 1,342 | 1,256 | 1,280 | 10,784,000 | 1,280 |
| 2014-09-18 | 1,440 | 1,460 | 1,264 | 1,280 | 14,959,100 | 1,280 |
| 2014-09-17 | 1,499 | 1,545 | 1,435 | 1,440 | 12,205,900 | 1,440 |
| 2014-09-16 | 1,430 | 1,515 | 1,401 | 1,506 | 10,797,100 | 1,506 |
| 2014-09-12 | 1,391 | 1,445 | 1,353 | 1,424 | 7,694,800 | 1,424 |
| 2014-09-11 | 1,375 | 1,476 | 1,340 | 1,415 | 9,298,200 | 1,415 |
| 2014-09-10 | 1,470 | 1,479 | 1,369 | 1,382 | 12,132,700 | 1,382 |
| 2014-09-09 | 1,434 | 1,537 | 1,351 | 1,530 | 22,932,700 | 1,530 |
| 2014-09-08 | 1,638 | 1,640 | 1,403 | 1,406 | 16,993,800 | 1,406 |
| 2014-09-05 | 1,535 | 1,600 | 1,442 | 1,519 | 14,407,400 | 1,519 |
| 2014-09-04 | 1,600 | 1,700 | 1,540 | 1,546 | 15,710,700 | 1,546 |
| 2014-09-03 | 1,843 | 1,845 | 1,606 | 1,671 | 19,961,300 | 1,671 |
| 2014-09-02 | 1,906 | 1,920 | 1,820 | 1,895 | 18,583,700 | 1,895 |
| 2014-09-01 | 1,778 | 1,949 | 1,741 | 1,933 | 39,084,800 | 1,933 |
| 2014-08-29 | 1,699 | 1,819 | 1,560 | 1,699 | 38,039,500 | 1,699 |
| 2014-08-28 | 1,619 | 1,972 | 1,580 | 1,646 | 53,755,100 | 1,646 |
| 2014-08-27 | 1,585 | 1,694 | 1,524 | 1,694 | 35,732,500 | 1,694 |
| 2014-08-26 | 1,479 | 1,499 | 1,369 | 1,394 | 18,513,200 | 1,394 |
| 2014-08-25 | 1,247 | 1,457 | 1,233 | 1,457 | 26,750,500 | 1,457 |
| 2014-08-22 | 1,188 | 1,217 | 1,114 | 1,157 | 15,891,800 | 1,157 |
| 2014-08-21 | 1,114 | 1,195 | 1,078 | 1,195 | 16,514,000 | 1,195 |
| 2014-08-20 | 1,036 | 1,221 | 1,031 | 1,135 | 29,571,400 | 1,135 |
| 2014-08-19 | 1,020 | 1,073 | 993 | 1,008 | 16,608,200 | 1,008 |
| 2014-08-18 | 945 | 1,040 | 934 | 1,040 | 17,244,100 | 1,040 |
| 2014-08-15 | 819 | 900 | 812 | 890 | 7,374,600 | 890 |
| 2014-08-14 | 825 | 833 | 803 | 809 | 1,700,200 | 809 |
| 2014-08-13 | 820 | 834 | 792 | 820 | 3,054,900 | 820 |
| 2014-08-12 | 835 | 903 | 814 | 823 | 6,306,300 | 823 |
| 2014-08-11 | 817 | 825 | 773 | 814 | 5,384,100 | 814 |
| 2014-08-08 | 848 | 857 | 788 | 831 | 5,284,800 | 831 |
| 2014-08-07 | 883 | 919 | 830 | 849 | 7,578,100 | 849 |
| 2014-08-06 | 840 | 905 | 798 | 884 | 11,698,100 | 884 |
| 2014-08-05 | 983 | 1,032 | 811 | 830 | 20,614,100 | 830 |
| 2014-08-04 | 745 | 882 | 743 | 882 | 12,802,400 | 882 |
| 2014-08-01 | 699 | 746 | 692 | 732 | 3,524,500 | 732 |
| 2014-07-31 | 745 | 760 | 714 | 721 | 3,412,000 | 721 |
| 2014-07-30 | 727 | 757 | 711 | 747 | 4,952,200 | 747 |
| 2014-07-29 | 788 | 807 | 715 | 731 | 9,737,900 | 731 |
| 2014-07-28 | 776 | 790 | 760 | 788 | 9,900,900 | 788 |
| 2014-07-25 | 795 | 820 | 753 | 761 | 25,523,300 | 761 |
| 2014-07-24 | 813 | 830 | 747 | 785 | 30,308,700 | 785 |
| 2014-07-23 | 729 | 843 | 707 | 723 | 41,597,300 | 723 |
| 2014-07-22 | 651 | 741 | 591 | 741 | 22,095,000 | 741 |
| 2014-07-18 | 615 | 641 | 615 | 641 | 4,518,500 | 641 |
| 2014-07-17 | 541 | 541 | 541 | 541 | 609,700 | 541 |
| 2014-07-16 | 458 | 466 | 458 | 461 | 88,400 | 461 |
| 2014-07-15 | 462 | 467 | 461 | 462 | 143,100 | 462 |
| 2014-07-14 | 451 | 459 | 451 | 459 | 75,600 | 459 |
| 2014-07-11 | 450 | 453 | 447 | 453 | 129,300 | 453 |
| 2014-07-10 | 460 | 460 | 447 | 452 | 405,600 | 452 |
| 2014-07-09 | 468 | 469 | 460 | 464 | 232,800 | 464 |
| 2014-07-08 | 470 | 474 | 464 | 471 | 289,500 | 471 |
| 2014-07-07 | 471 | 475 | 469 | 470 | 229,900 | 470 |
| 2014-07-04 | 463 | 475 | 461 | 470 | 649,400 | 470 |
| 2014-07-03 | 461 | 465 | 457 | 459 | 199,400 | 459 |
| 2014-07-02 | 456 | 460 | 452 | 459 | 250,200 | 459 |
| 2014-07-01 | 458 | 460 | 454 | 456 | 380,200 | 456 |
| 2014-06-30 | 435 | 465 | 433 | 453 | 637,600 | 453 |
| 2014-06-27 | 444 | 448 | 433 | 437 | 231,600 | 437 |
| 2014-06-26 | 435 | 444 | 435 | 441 | 124,500 | 441 |
| 2014-06-25 | 442 | 444 | 435 | 436 | 181,400 | 436 |
| 2014-06-24 | 445 | 447 | 434 | 442 | 232,900 | 442 |
| 2014-06-23 | 435 | 452 | 435 | 445 | 317,200 | 445 |
| 2014-06-20 | 450 | 450 | 433 | 433 | 457,600 | 433 |
| 2014-06-19 | 439 | 449 | 438 | 446 | 392,800 | 446 |
| 2014-06-18 | 447 | 447 | 433 | 439 | 573,700 | 439 |
| 2014-06-17 | 444 | 451 | 442 | 448 | 620,900 | 448 |
| 2014-06-16 | 427 | 439 | 427 | 437 | 427,200 | 437 |
| 2014-06-13 | 416 | 428 | 416 | 426 | 157,200 | 426 |
| 2014-06-12 | 410 | 418 | 409 | 417 | 190,000 | 417 |
| 2014-06-11 | 417 | 419 | 413 | 414 | 233,900 | 414 |
| 2014-06-10 | 421 | 424 | 415 | 419 | 161,600 | 419 |
| 2014-06-09 | 421 | 425 | 420 | 421 | 173,800 | 421 |
| 2014-06-06 | 415 | 420 | 412 | 420 | 134,400 | 420 |
| 2014-06-05 | 422 | 423 | 411 | 411 | 348,600 | 411 |
| 2014-06-04 | 416 | 421 | 409 | 421 | 423,800 | 421 |
| 2014-06-03 | 395 | 412 | 393 | 412 | 448,600 | 412 |
| 2014-06-02 | 375 | 392 | 375 | 391 | 335,300 | 391 |
| 2014-05-30 | 378 | 380 | 370 | 370 | 856,800 | 370 |
| 2014-05-29 | 378 | 382 | 375 | 375 | 157,600 | 375 |
| 2014-05-28 | 383 | 387 | 378 | 378 | 138,600 | 378 |
| 2014-05-27 | 386 | 386 | 381 | 381 | 122,600 | 381 |
| 2014-05-26 | 385 | 385 | 379 | 382 | 119,200 | 382 |
| 2014-05-23 | 380 | 380 | 377 | 378 | 46,200 | 378 |
| 2014-05-22 | 368 | 379 | 368 | 375 | 68,300 | 375 |
| 2014-05-21 | 373 | 373 | 367 | 368 | 141,400 | 368 |
| 2014-05-20 | 383 | 383 | 374 | 374 | 126,500 | 374 |
| 2014-05-19 | 394 | 394 | 382 | 383 | 104,500 | 383 |
| 2014-05-16 | 383 | 395 | 380 | 394 | 331,600 | 394 |
| 2014-05-15 | 382 | 390 | 381 | 389 | 173,500 | 389 |
| 2014-05-14 | 386 | 386 | 382 | 386 | 44,300 | 386 |
| 2014-05-13 | 391 | 391 | 384 | 385 | 74,400 | 385 |
| 2014-05-12 | 389 | 391 | 382 | 387 | 145,800 | 387 |
| 2014-05-09 | 374 | 391 | 373 | 387 | 136,400 | 387 |
| 2014-05-08 | 377 | 385 | 373 | 374 | 90,000 | 374 |
| 2014-05-07 | 386 | 386 | 373 | 373 | 112,800 | 373 |
| 2014-05-02 | 382 | 390 | 382 | 387 | 56,700 | 387 |
| 2014-05-01 | 383 | 389 | 380 | 386 | 69,000 | 386 |
| 2014-04-30 | 393 | 393 | 378 | 379 | 127,800 | 379 |
| 2014-04-28 | 391 | 393 | 386 | 387 | 97,200 | 387 |
| 2014-04-25 | 393 | 399 | 390 | 392 | 193,100 | 392 |
| 2014-04-24 | 381 | 389 | 381 | 389 | 298,800 | 389 |
| 2014-04-23 | 376 | 380 | 376 | 378 | 61,400 | 378 |
| 2014-04-22 | 382 | 384 | 375 | 377 | 83,700 | 377 |
| 2014-04-21 | 382 | 387 | 381 | 382 | 67,700 | 382 |
| 2014-04-18 | 377 | 382 | 377 | 381 | 24,800 | 381 |
| 2014-04-17 | 382 | 384 | 371 | 377 | 165,800 | 377 |
| 2014-04-16 | 367 | 382 | 367 | 379 | 82,300 | 379 |
| 2014-04-15 | 375 | 375 | 365 | 365 | 125,100 | 365 |
| 2014-04-14 | 365 | 371 | 364 | 367 | 67,600 | 367 |
| 2014-04-11 | 365 | 368 | 362 | 367 | 131,300 | 367 |
| 2014-04-10 | 374 | 377 | 370 | 372 | 132,000 | 372 |
| 2014-04-09 | 378 | 378 | 368 | 370 | 252,800 | 370 |
| 2014-04-08 | 386 | 386 | 381 | 381 | 128,100 | 381 |
| 2014-04-07 | 393 | 393 | 385 | 386 | 94,000 | 386 |
| 2014-04-04 | 395 | 397 | 393 | 393 | 114,200 | 393 |
| 2014-04-03 | 396 | 400 | 396 | 396 | 110,300 | 396 |
| 2014-04-02 | 392 | 396 | 392 | 396 | 121,300 | 396 |
| 2014-04-01 | 393 | 393 | 388 | 390 | 137,800 | 390 |
| 2014-03-31 | 388 | 391 | 385 | 388 | 116,300 | 388 |
| 2014-03-28 | 377 | 384 | 375 | 381 | 128,000 | 381 |
| 2014-03-27 | 375 | 377 | 368 | 373 | 202,200 | 373 |
| 2014-03-26 | 383 | 386 | 379 | 380 | 403,700 | 380 |
| 2014-03-25 | 393 | 393 | 382 | 383 | 263,100 | 383 |
| 2014-03-24 | 389 | 399 | 386 | 388 | 205,300 | 388 |
| 2014-03-20 | 392 | 393 | 385 | 389 | 212,900 | 389 |
| 2014-03-19 | 393 | 399 | 391 | 392 | 100,900 | 392 |
| 2014-03-18 | 392 | 399 | 392 | 394 | 65,300 | 394 |
| 2014-03-17 | 400 | 401 | 385 | 387 | 243,300 | 387 |
| 2014-03-14 | 400 | 403 | 397 | 399 | 226,500 | 399 |
| 2014-03-13 | 404 | 406 | 402 | 402 | 123,700 | 402 |
| 2014-03-12 | 407 | 409 | 404 | 404 | 77,900 | 404 |
| 2014-03-11 | 406 | 413 | 405 | 410 | 164,100 | 410 |
| 2014-03-10 | 413 | 414 | 405 | 405 | 143,400 | 405 |
| 2014-03-07 | 407 | 409 | 406 | 409 | 69,800 | 409 |
| 2014-03-06 | 402 | 407 | 400 | 405 | 244,800 | 405 |
| 2014-03-05 | 403 | 405 | 398 | 400 | 369,700 | 400 |
| 2014-03-04 | 410 | 410 | 394 | 395 | 476,500 | 395 |
| 2014-03-03 | 413 | 415 | 405 | 411 | 115,700 | 411 |
| 2014-02-28 | 416 | 418 | 412 | 417 | 93,700 | 417 |
| 2014-02-27 | 419 | 419 | 412 | 415 | 119,600 | 415 |
| 2014-02-26 | 417 | 421 | 415 | 419 | 99,500 | 419 |
| 2014-02-25 | 415 | 419 | 415 | 415 | 115,900 | 415 |
| 2014-02-24 | 419 | 421 | 414 | 417 | 59,800 | 417 |
| 2014-02-21 | 410 | 416 | 410 | 415 | 167,800 | 415 |
| 2014-02-20 | 424 | 424 | 410 | 410 | 140,800 | 410 |
| 2014-02-19 | 416 | 424 | 411 | 424 | 186,700 | 424 |
| 2014-02-18 | 406 | 420 | 406 | 417 | 242,900 | 417 |
| 2014-02-17 | 409 | 409 | 402 | 409 | 234,600 | 409 |
| 2014-02-14 | 430 | 433 | 416 | 418 | 152,900 | 418 |
| 2014-02-13 | 431 | 433 | 426 | 430 | 169,900 | 430 |
| 2014-02-12 | 435 | 436 | 431 | 431 | 130,800 | 431 |
| 2014-02-10 | 435 | 437 | 429 | 429 | 122,200 | 429 |
| 2014-02-07 | 419 | 434 | 418 | 431 | 229,100 | 431 |
| 2014-02-06 | 401 | 415 | 400 | 409 | 175,900 | 409 |
| 2014-02-05 | 410 | 414 | 393 | 402 | 340,000 | 402 |
| 2014-02-04 | 410 | 412 | 400 | 403 | 558,800 | 403 |
| 2014-02-03 | 436 | 440 | 431 | 434 | 307,500 | 434 |
| 2014-01-31 | 456 | 456 | 440 | 444 | 228,500 | 444 |
| 2014-01-30 | 452 | 452 | 445 | 448 | 216,800 | 448 |
| 2014-01-29 | 455 | 467 | 455 | 461 | 148,200 | 461 |
| 2014-01-28 | 453 | 457 | 450 | 450 | 127,400 | 450 |
| 2014-01-27 | 452 | 458 | 452 | 454 | 173,100 | 454 |
| 2014-01-24 | 470 | 473 | 464 | 470 | 125,200 | 470 |
| 2014-01-23 | 483 | 484 | 471 | 473 | 206,900 | 473 |
| 2014-01-22 | 490 | 491 | 480 | 483 | 168,300 | 483 |
| 2014-01-21 | 490 | 493 | 486 | 488 | 114,700 | 488 |
| 2014-01-20 | 492 | 496 | 488 | 489 | 57,200 | 489 |
| 2014-01-17 | 492 | 493 | 487 | 490 | 124,200 | 490 |
| 2014-01-16 | 497 | 502 | 488 | 492 | 259,000 | 492 |
| 2014-01-15 | 487 | 500 | 486 | 492 | 215,800 | 492 |
| 2014-01-14 | 487 | 493 | 484 | 485 | 188,200 | 485 |
| 2014-01-10 | 496 | 507 | 496 | 499 | 180,500 | 499 |
| 2014-01-09 | 490 | 512 | 488 | 501 | 404,600 | 501 |
| 2014-01-08 | 472 | 494 | 471 | 494 | 645,900 | 494 |
| 2014-01-07 | 468 | 476 | 466 | 469 | 185,300 | 469 |
| 2014-01-06 | 460 | 475 | 460 | 472 | 378,600 | 472 |
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
