6143 (株)ソディック の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 960 | 972 | 954 | 968 | 139,000 | 968 |
2016-12-29 | 994 | 994 | 962 | 969 | 283,500 | 969 |
2016-12-28 | 976 | 1,002 | 974 | 996 | 341,200 | 996 |
2016-12-27 | 977 | 982 | 971 | 973 | 238,200 | 973 |
2016-12-26 | 987 | 994 | 977 | 978 | 187,500 | 978 |
2016-12-22 | 980 | 992 | 977 | 989 | 280,200 | 989 |
2016-12-21 | 985 | 1,003 | 979 | 981 | 389,600 | 981 |
2016-12-20 | 982 | 985 | 974 | 984 | 213,300 | 984 |
2016-12-19 | 977 | 984 | 972 | 982 | 159,200 | 982 |
2016-12-16 | 995 | 998 | 984 | 990 | 230,700 | 990 |
2016-12-15 | 988 | 996 | 982 | 987 | 300,400 | 987 |
2016-12-14 | 1,001 | 1,003 | 979 | 989 | 282,800 | 989 |
2016-12-13 | 1,010 | 1,017 | 977 | 1,001 | 596,100 | 1,001 |
2016-12-12 | 1,039 | 1,053 | 1,014 | 1,021 | 676,200 | 1,021 |
2016-12-09 | 1,024 | 1,029 | 1,016 | 1,027 | 799,300 | 1,027 |
2016-12-08 | 1,019 | 1,030 | 983 | 1,007 | 873,900 | 1,007 |
2016-12-07 | 980 | 1,016 | 980 | 1,000 | 1,095,500 | 1,000 |
2016-12-06 | 930 | 964 | 928 | 962 | 859,800 | 962 |
2016-12-05 | 910 | 919 | 890 | 916 | 394,500 | 916 |
2016-12-02 | 910 | 921 | 900 | 904 | 534,200 | 904 |
2016-12-01 | 900 | 920 | 898 | 906 | 671,300 | 906 |
2016-11-30 | 873 | 881 | 867 | 880 | 216,300 | 880 |
2016-11-29 | 881 | 881 | 872 | 874 | 286,500 | 874 |
2016-11-28 | 871 | 894 | 871 | 893 | 462,300 | 893 |
2016-11-25 | 865 | 875 | 859 | 866 | 259,600 | 866 |
2016-11-24 | 858 | 864 | 852 | 859 | 279,800 | 859 |
2016-11-22 | 860 | 862 | 848 | 854 | 155,200 | 854 |
2016-11-21 | 861 | 866 | 854 | 858 | 298,100 | 858 |
2016-11-18 | 837 | 857 | 836 | 852 | 450,600 | 852 |
2016-11-17 | 823 | 832 | 809 | 831 | 284,800 | 831 |
2016-11-16 | 833 | 835 | 821 | 831 | 526,300 | 831 |
2016-11-15 | 762 | 833 | 762 | 833 | 1,096,500 | 833 |
2016-11-14 | 745 | 759 | 743 | 752 | 156,200 | 752 |
2016-11-11 | 748 | 757 | 739 | 745 | 177,500 | 745 |
2016-11-10 | 740 | 747 | 734 | 737 | 288,200 | 737 |
2016-11-09 | 755 | 755 | 687 | 702 | 343,200 | 702 |
2016-11-08 | 756 | 757 | 743 | 745 | 79,300 | 745 |
2016-11-07 | 750 | 757 | 742 | 753 | 160,100 | 753 |
2016-11-04 | 727 | 743 | 725 | 742 | 173,600 | 742 |
2016-11-02 | 766 | 768 | 730 | 736 | 449,600 | 736 |
2016-11-01 | 787 | 787 | 774 | 778 | 160,900 | 778 |
2016-10-31 | 787 | 798 | 786 | 789 | 166,400 | 789 |
2016-10-28 | 772 | 786 | 770 | 784 | 196,500 | 784 |
2016-10-27 | 773 | 776 | 764 | 766 | 122,400 | 766 |
2016-10-26 | 768 | 772 | 763 | 768 | 129,800 | 768 |
2016-10-25 | 773 | 777 | 768 | 771 | 116,700 | 771 |
2016-10-24 | 774 | 776 | 767 | 770 | 73,000 | 770 |
2016-10-21 | 771 | 782 | 767 | 774 | 140,300 | 774 |
2016-10-20 | 764 | 773 | 758 | 772 | 166,200 | 772 |
2016-10-19 | 770 | 770 | 763 | 766 | 118,300 | 766 |
2016-10-17 | 755 | 762 | 753 | 757 | 104,900 | 757 |
2016-10-13 | 772 | 772 | 757 | 762 | 128,400 | 762 |
2016-10-12 | 779 | 782 | 765 | 766 | 203,300 | 766 |
2016-10-11 | 780 | 791 | 779 | 779 | 192,700 | 779 |
2016-10-07 | 771 | 779 | 770 | 773 | 175,500 | 773 |
2016-10-06 | 767 | 775 | 765 | 768 | 154,400 | 768 |
2016-10-05 | 766 | 769 | 756 | 763 | 191,400 | 763 |
2016-10-04 | 746 | 759 | 746 | 757 | 132,400 | 757 |
2016-10-03 | 754 | 755 | 738 | 742 | 165,800 | 742 |
2016-09-30 | 756 | 757 | 746 | 747 | 194,400 | 747 |
2016-09-29 | 756 | 772 | 755 | 767 | 212,700 | 767 |
2016-09-28 | 753 | 762 | 747 | 750 | 164,400 | 750 |
2016-09-27 | 749 | 764 | 734 | 764 | 316,200 | 764 |
2016-09-26 | 762 | 768 | 754 | 754 | 233,400 | 754 |
2016-09-23 | 733 | 769 | 730 | 768 | 463,700 | 768 |
2016-09-21 | 724 | 730 | 710 | 727 | 302,500 | 727 |
2016-09-20 | 720 | 732 | 715 | 723 | 177,600 | 723 |
2016-09-16 | 714 | 723 | 708 | 720 | 152,200 | 720 |
2016-09-15 | 715 | 716 | 706 | 711 | 147,500 | 711 |
2016-09-14 | 717 | 722 | 709 | 719 | 163,800 | 719 |
2016-09-13 | 720 | 725 | 717 | 722 | 170,900 | 722 |
2016-09-12 | 720 | 725 | 714 | 718 | 184,800 | 718 |
2016-09-09 | 740 | 740 | 727 | 730 | 253,800 | 730 |
2016-09-08 | 722 | 754 | 722 | 740 | 503,400 | 740 |
2016-09-07 | 705 | 718 | 701 | 716 | 305,700 | 716 |
2016-09-06 | 706 | 709 | 700 | 705 | 165,700 | 705 |
2016-09-05 | 711 | 721 | 703 | 706 | 286,100 | 706 |
2016-09-02 | 691 | 707 | 686 | 704 | 279,400 | 704 |
2016-09-01 | 688 | 695 | 683 | 690 | 185,600 | 690 |
2016-08-31 | 696 | 696 | 685 | 691 | 304,600 | 691 |
2016-08-30 | 695 | 697 | 683 | 686 | 181,300 | 686 |
2016-08-29 | 690 | 700 | 690 | 695 | 182,800 | 695 |
2016-08-26 | 686 | 687 | 678 | 680 | 222,200 | 680 |
2016-08-25 | 689 | 693 | 685 | 688 | 146,300 | 688 |
2016-08-24 | 690 | 702 | 688 | 689 | 187,600 | 689 |
2016-08-23 | 700 | 700 | 684 | 687 | 335,900 | 687 |
2016-08-22 | 703 | 710 | 701 | 702 | 194,600 | 702 |
2016-08-19 | 706 | 716 | 702 | 703 | 313,100 | 703 |
2016-08-18 | 715 | 718 | 706 | 706 | 279,500 | 706 |
2016-08-17 | 705 | 722 | 705 | 718 | 265,400 | 718 |
2016-08-16 | 722 | 727 | 712 | 712 | 285,500 | 712 |
2016-08-15 | 710 | 731 | 710 | 718 | 182,300 | 718 |
2016-08-12 | 708 | 727 | 707 | 721 | 742,100 | 721 |
2016-08-10 | 788 | 788 | 765 | 768 | 274,700 | 768 |
2016-08-09 | 780 | 789 | 780 | 788 | 135,400 | 788 |
2016-08-08 | 780 | 791 | 779 | 785 | 183,800 | 785 |
2016-08-05 | 782 | 791 | 774 | 777 | 134,000 | 777 |
2016-08-04 | 777 | 787 | 767 | 785 | 221,500 | 785 |
2016-08-03 | 786 | 786 | 774 | 774 | 242,600 | 774 |
2016-08-02 | 800 | 806 | 795 | 796 | 123,500 | 796 |
2016-08-01 | 798 | 811 | 791 | 801 | 241,300 | 801 |
2016-07-29 | 809 | 810 | 792 | 809 | 299,000 | 809 |
2016-07-28 | 806 | 812 | 801 | 804 | 177,900 | 804 |
2016-07-27 | 807 | 816 | 805 | 810 | 303,000 | 810 |
2016-07-26 | 811 | 812 | 793 | 801 | 250,800 | 801 |
2016-07-25 | 820 | 827 | 813 | 816 | 205,200 | 816 |
2016-07-22 | 815 | 820 | 810 | 818 | 212,900 | 818 |
2016-07-21 | 817 | 828 | 815 | 821 | 275,100 | 821 |
2016-07-20 | 815 | 816 | 796 | 814 | 310,300 | 814 |
2016-07-19 | 816 | 824 | 808 | 815 | 274,200 | 815 |
2016-07-15 | 825 | 832 | 816 | 816 | 356,500 | 816 |
2016-07-14 | 824 | 832 | 817 | 825 | 260,000 | 825 |
2016-07-13 | 836 | 843 | 819 | 821 | 420,400 | 821 |
2016-07-12 | 811 | 831 | 806 | 812 | 359,600 | 812 |
2016-07-11 | 765 | 790 | 765 | 783 | 250,900 | 783 |
2016-07-08 | 763 | 768 | 749 | 749 | 253,600 | 749 |
2016-07-07 | 772 | 772 | 751 | 755 | 254,900 | 755 |
2016-07-06 | 765 | 766 | 752 | 760 | 323,900 | 760 |
2016-07-05 | 788 | 788 | 775 | 778 | 204,400 | 778 |
2016-07-04 | 782 | 792 | 774 | 789 | 189,200 | 789 |
2016-07-01 | 781 | 798 | 781 | 787 | 251,100 | 787 |
2016-06-30 | 811 | 814 | 784 | 784 | 354,100 | 784 |
2016-06-29 | 788 | 794 | 777 | 794 | 307,000 | 794 |
2016-06-28 | 760 | 783 | 751 | 775 | 340,500 | 775 |
2016-06-27 | 780 | 791 | 777 | 779 | 375,300 | 779 |
2016-06-24 | 879 | 879 | 766 | 781 | 797,200 | 781 |
2016-06-23 | 838 | 867 | 832 | 864 | 439,900 | 864 |
2016-06-22 | 849 | 870 | 829 | 834 | 792,400 | 834 |
2016-06-21 | 839 | 842 | 826 | 835 | 238,400 | 835 |
2016-06-20 | 831 | 848 | 827 | 839 | 269,100 | 839 |
2016-06-17 | 814 | 827 | 810 | 825 | 779,200 | 825 |
2016-06-16 | 837 | 837 | 797 | 804 | 528,600 | 804 |
2016-06-15 | 830 | 849 | 828 | 840 | 344,200 | 840 |
2016-06-14 | 856 | 862 | 830 | 836 | 400,000 | 836 |
2016-06-13 | 879 | 884 | 860 | 860 | 370,800 | 860 |
2016-06-10 | 913 | 913 | 897 | 898 | 357,200 | 898 |
2016-06-09 | 932 | 932 | 911 | 914 | 391,600 | 914 |
2016-06-08 | 939 | 941 | 926 | 936 | 302,800 | 936 |
2016-06-07 | 913 | 937 | 912 | 934 | 429,900 | 934 |
2016-06-06 | 906 | 911 | 891 | 906 | 453,200 | 906 |
2016-06-03 | 921 | 937 | 918 | 932 | 355,100 | 932 |
2016-06-02 | 959 | 959 | 930 | 933 | 514,100 | 933 |
2016-06-01 | 968 | 969 | 961 | 964 | 346,300 | 964 |
2016-05-31 | 964 | 970 | 952 | 970 | 574,600 | 970 |
2016-05-30 | 956 | 965 | 950 | 960 | 561,600 | 960 |
2016-05-27 | 936 | 965 | 934 | 952 | 798,500 | 952 |
2016-05-26 | 920 | 939 | 920 | 935 | 734,200 | 935 |
2016-05-25 | 909 | 918 | 908 | 916 | 452,300 | 916 |
2016-05-24 | 904 | 905 | 898 | 904 | 293,300 | 904 |
2016-05-23 | 904 | 908 | 890 | 907 | 371,500 | 907 |
2016-05-20 | 887 | 906 | 881 | 904 | 465,100 | 904 |
2016-05-19 | 890 | 891 | 880 | 887 | 372,800 | 887 |
2016-05-18 | 896 | 896 | 880 | 885 | 524,600 | 885 |
2016-05-17 | 899 | 904 | 891 | 896 | 358,700 | 896 |
2016-05-16 | 893 | 906 | 887 | 896 | 423,100 | 896 |
2016-05-13 | 908 | 917 | 890 | 899 | 775,200 | 899 |
2016-05-12 | 873 | 895 | 868 | 895 | 466,800 | 895 |
2016-05-11 | 870 | 896 | 869 | 879 | 621,300 | 879 |
2016-05-10 | 835 | 860 | 831 | 858 | 482,000 | 858 |
2016-05-09 | 826 | 835 | 823 | 832 | 449,300 | 832 |
2016-05-06 | 834 | 838 | 819 | 824 | 588,100 | 824 |
2016-05-02 | 846 | 847 | 830 | 834 | 655,900 | 834 |
2016-04-28 | 883 | 910 | 862 | 864 | 1,128,700 | 864 |
2016-04-27 | 884 | 887 | 862 | 872 | 1,406,400 | 872 |
2016-04-26 | 894 | 896 | 876 | 885 | 676,400 | 885 |
2016-04-25 | 897 | 904 | 882 | 894 | 795,700 | 894 |
2016-04-22 | 875 | 893 | 872 | 889 | 764,300 | 889 |
2016-04-21 | 882 | 884 | 875 | 884 | 820,700 | 884 |
2016-04-20 | 856 | 879 | 853 | 873 | 986,300 | 873 |
2016-04-19 | 861 | 864 | 830 | 849 | 1,086,100 | 849 |
2016-04-18 | 855 | 863 | 839 | 846 | 322,400 | 846 |
2016-04-15 | 869 | 878 | 865 | 871 | 323,800 | 871 |
2016-04-14 | 879 | 887 | 864 | 878 | 522,800 | 878 |
2016-04-13 | 848 | 868 | 841 | 867 | 748,700 | 867 |
2016-04-12 | 790 | 850 | 785 | 835 | 729,900 | 835 |
2016-04-11 | 793 | 796 | 768 | 794 | 585,500 | 794 |
2016-04-08 | 767 | 808 | 759 | 797 | 625,800 | 797 |
2016-04-07 | 778 | 797 | 771 | 778 | 335,900 | 778 |
2016-04-06 | 771 | 793 | 765 | 778 | 343,700 | 778 |
2016-04-05 | 832 | 833 | 789 | 790 | 634,000 | 790 |
2016-04-04 | 818 | 858 | 813 | 842 | 853,000 | 842 |
2016-04-01 | 842 | 843 | 789 | 790 | 479,000 | 790 |
2016-03-31 | 840 | 856 | 838 | 842 | 253,400 | 842 |
2016-03-30 | 859 | 862 | 838 | 839 | 279,800 | 839 |
2016-03-29 | 852 | 863 | 849 | 860 | 236,300 | 860 |
2016-03-28 | 867 | 869 | 848 | 859 | 200,700 | 859 |
2016-03-25 | 843 | 858 | 842 | 855 | 242,500 | 855 |
2016-03-24 | 856 | 860 | 842 | 846 | 268,500 | 846 |
2016-03-23 | 865 | 874 | 857 | 862 | 207,000 | 862 |
2016-03-22 | 851 | 874 | 851 | 864 | 307,400 | 864 |
2016-03-18 | 855 | 868 | 842 | 851 | 289,500 | 851 |
2016-03-17 | 860 | 883 | 841 | 851 | 358,300 | 851 |
2016-03-16 | 853 | 863 | 846 | 850 | 381,600 | 850 |
2016-03-15 | 855 | 868 | 844 | 853 | 502,300 | 853 |
2016-03-14 | 846 | 865 | 843 | 846 | 452,500 | 846 |
2016-03-11 | 785 | 825 | 785 | 824 | 403,000 | 824 |
2016-03-10 | 797 | 805 | 782 | 799 | 311,000 | 799 |
2016-03-09 | 797 | 797 | 773 | 795 | 326,900 | 795 |
2016-03-08 | 822 | 827 | 789 | 812 | 333,800 | 812 |
2016-03-07 | 834 | 839 | 822 | 826 | 282,100 | 826 |
2016-03-04 | 811 | 831 | 807 | 819 | 515,800 | 819 |
2016-03-03 | 770 | 818 | 762 | 811 | 813,200 | 811 |
2016-03-02 | 760 | 770 | 756 | 768 | 372,500 | 768 |
2016-03-01 | 732 | 739 | 716 | 735 | 302,700 | 735 |
2016-02-29 | 752 | 765 | 734 | 734 | 370,200 | 734 |
2016-02-26 | 744 | 751 | 733 | 737 | 351,600 | 737 |
2016-02-25 | 724 | 742 | 724 | 736 | 321,100 | 736 |
2016-02-24 | 728 | 743 | 711 | 724 | 624,000 | 724 |
2016-02-23 | 746 | 757 | 732 | 736 | 344,700 | 736 |
2016-02-22 | 736 | 753 | 731 | 738 | 297,100 | 738 |
2016-02-19 | 740 | 748 | 732 | 744 | 568,100 | 744 |
2016-02-18 | 700 | 768 | 700 | 753 | 1,071,800 | 753 |
2016-02-17 | 670 | 685 | 667 | 678 | 647,000 | 678 |
2016-02-16 | 660 | 689 | 654 | 674 | 1,208,700 | 674 |
2016-02-15 | 626 | 638 | 608 | 631 | 636,100 | 631 |
2016-02-12 | 618 | 624 | 578 | 584 | 1,533,600 | 584 |
2016-02-10 | 693 | 700 | 660 | 678 | 527,900 | 678 |
2016-02-09 | 716 | 716 | 683 | 691 | 699,200 | 691 |
2016-02-08 | 717 | 750 | 707 | 746 | 423,300 | 746 |
2016-02-05 | 737 | 739 | 709 | 725 | 571,400 | 725 |
2016-02-04 | 747 | 759 | 741 | 747 | 343,800 | 747 |
2016-02-03 | 777 | 783 | 748 | 756 | 430,600 | 756 |
2016-02-02 | 807 | 812 | 791 | 796 | 318,900 | 796 |
2016-02-01 | 810 | 814 | 796 | 806 | 490,400 | 806 |
2016-01-29 | 756 | 783 | 742 | 780 | 536,100 | 780 |
2016-01-28 | 764 | 769 | 750 | 752 | 259,800 | 752 |
2016-01-27 | 764 | 774 | 755 | 769 | 252,700 | 769 |
2016-01-26 | 760 | 760 | 740 | 745 | 250,000 | 745 |
2016-01-25 | 782 | 789 | 755 | 769 | 432,600 | 769 |
2016-01-22 | 731 | 769 | 722 | 768 | 517,200 | 768 |
2016-01-21 | 718 | 753 | 699 | 699 | 640,100 | 699 |
2016-01-20 | 767 | 770 | 731 | 733 | 443,200 | 733 |
2016-01-19 | 757 | 775 | 752 | 767 | 364,000 | 767 |
2016-01-18 | 746 | 762 | 741 | 760 | 561,000 | 760 |
2016-01-15 | 805 | 806 | 770 | 774 | 389,600 | 774 |
2016-01-14 | 785 | 786 | 756 | 784 | 442,500 | 784 |
2016-01-13 | 791 | 814 | 788 | 807 | 340,100 | 807 |
2016-01-12 | 805 | 813 | 774 | 776 | 605,100 | 776 |
2016-01-08 | 814 | 843 | 810 | 820 | 563,000 | 820 |
2016-01-07 | 863 | 867 | 838 | 838 | 403,900 | 838 |
2016-01-06 | 886 | 899 | 854 | 857 | 415,700 | 857 |
2016-01-05 | 883 | 903 | 870 | 885 | 349,200 | 885 |
2016-01-04 | 899 | 915 | 885 | 892 | 247,400 | 892 |
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