6143 (株)ソディック の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 966 | 975 | 957 | 974 | 242,900 | 974 |
2019-12-27 | 971 | 980 | 965 | 979 | 180,900 | 979 |
2019-12-26 | 975 | 990 | 975 | 990 | 146,000 | 990 |
2019-12-25 | 998 | 998 | 977 | 982 | 139,000 | 982 |
2019-12-24 | 991 | 998 | 987 | 992 | 102,700 | 992 |
2019-12-23 | 1,003 | 1,003 | 986 | 992 | 141,100 | 992 |
2019-12-20 | 996 | 1,006 | 991 | 1,001 | 222,100 | 1,001 |
2019-12-19 | 988 | 1,000 | 984 | 997 | 255,600 | 997 |
2019-12-18 | 1,008 | 1,008 | 993 | 998 | 245,700 | 998 |
2019-12-17 | 1,016 | 1,020 | 1,010 | 1,016 | 220,400 | 1,016 |
2019-12-16 | 1,035 | 1,035 | 1,009 | 1,015 | 221,100 | 1,015 |
2019-12-13 | 1,053 | 1,061 | 1,028 | 1,033 | 594,400 | 1,033 |
2019-12-12 | 1,038 | 1,044 | 1,027 | 1,028 | 336,800 | 1,028 |
2019-12-11 | 1,030 | 1,045 | 1,024 | 1,024 | 318,400 | 1,024 |
2019-12-10 | 1,041 | 1,041 | 1,027 | 1,030 | 273,600 | 1,030 |
2019-12-09 | 1,030 | 1,049 | 1,027 | 1,033 | 262,600 | 1,033 |
2019-12-06 | 1,026 | 1,040 | 1,022 | 1,029 | 336,500 | 1,029 |
2019-12-05 | 1,023 | 1,030 | 1,009 | 1,020 | 369,000 | 1,020 |
2019-12-04 | 997 | 1,011 | 997 | 1,008 | 355,500 | 1,008 |
2019-12-03 | 998 | 1,019 | 995 | 1,015 | 333,500 | 1,015 |
2019-12-02 | 1,029 | 1,042 | 1,019 | 1,022 | 386,100 | 1,022 |
2019-11-29 | 1,019 | 1,025 | 1,011 | 1,025 | 497,800 | 1,025 |
2019-11-28 | 1,021 | 1,025 | 1,013 | 1,016 | 277,200 | 1,016 |
2019-11-27 | 999 | 1,030 | 999 | 1,026 | 596,000 | 1,026 |
2019-11-26 | 987 | 1,010 | 984 | 984 | 471,800 | 984 |
2019-11-25 | 969 | 990 | 968 | 979 | 264,300 | 979 |
2019-11-22 | 946 | 963 | 944 | 955 | 287,700 | 955 |
2019-11-21 | 956 | 956 | 924 | 942 | 314,900 | 942 |
2019-11-20 | 958 | 967 | 942 | 953 | 495,000 | 953 |
2019-11-19 | 992 | 997 | 967 | 972 | 460,500 | 972 |
2019-11-18 | 980 | 995 | 977 | 986 | 461,200 | 986 |
2019-11-15 | 970 | 982 | 964 | 974 | 319,300 | 974 |
2019-11-14 | 945 | 984 | 944 | 976 | 709,400 | 976 |
2019-11-13 | 963 | 967 | 950 | 957 | 298,900 | 957 |
2019-11-12 | 974 | 974 | 960 | 968 | 284,100 | 968 |
2019-11-11 | 972 | 986 | 966 | 966 | 411,400 | 966 |
2019-11-08 | 958 | 985 | 956 | 970 | 481,000 | 970 |
2019-11-07 | 952 | 954 | 932 | 943 | 451,200 | 943 |
2019-11-06 | 975 | 975 | 960 | 967 | 410,100 | 967 |
2019-11-05 | 970 | 981 | 958 | 964 | 755,600 | 964 |
2019-11-01 | 939 | 957 | 932 | 951 | 383,200 | 951 |
2019-10-31 | 959 | 973 | 935 | 948 | 603,400 | 948 |
2019-10-30 | 945 | 970 | 941 | 961 | 776,900 | 961 |
2019-10-29 | 921 | 943 | 921 | 942 | 636,300 | 942 |
2019-10-28 | 876 | 919 | 875 | 913 | 671,600 | 913 |
2019-10-25 | 858 | 877 | 857 | 871 | 412,300 | 871 |
2019-10-24 | 862 | 876 | 855 | 873 | 415,700 | 873 |
2019-10-23 | 837 | 853 | 824 | 850 | 447,400 | 850 |
2019-10-21 | 830 | 837 | 826 | 831 | 228,900 | 831 |
2019-10-18 | 814 | 830 | 814 | 827 | 212,400 | 827 |
2019-10-17 | 825 | 828 | 814 | 820 | 245,100 | 820 |
2019-10-16 | 835 | 847 | 829 | 829 | 412,300 | 829 |
2019-10-15 | 811 | 831 | 808 | 817 | 565,400 | 817 |
2019-10-11 | 785 | 796 | 782 | 792 | 251,600 | 792 |
2019-10-10 | 783 | 783 | 767 | 780 | 184,100 | 780 |
2019-10-09 | 775 | 784 | 763 | 783 | 229,400 | 783 |
2019-10-08 | 764 | 785 | 764 | 783 | 354,300 | 783 |
2019-10-07 | 765 | 767 | 753 | 763 | 221,400 | 763 |
2019-10-04 | 758 | 769 | 756 | 768 | 185,900 | 768 |
2019-10-03 | 753 | 759 | 745 | 759 | 340,700 | 759 |
2019-10-02 | 781 | 782 | 771 | 775 | 255,500 | 775 |
2019-10-01 | 775 | 795 | 775 | 789 | 395,100 | 789 |
2019-09-30 | 777 | 780 | 766 | 772 | 446,000 | 772 |
2019-09-27 | 796 | 799 | 782 | 789 | 207,400 | 789 |
2019-09-26 | 784 | 807 | 784 | 789 | 321,300 | 789 |
2019-09-25 | 776 | 781 | 763 | 778 | 165,100 | 778 |
2019-09-24 | 779 | 790 | 771 | 779 | 255,300 | 779 |
2019-09-20 | 786 | 787 | 771 | 783 | 258,400 | 783 |
2019-09-19 | 790 | 798 | 779 | 780 | 295,600 | 780 |
2019-09-18 | 797 | 802 | 787 | 791 | 259,400 | 791 |
2019-09-17 | 790 | 802 | 783 | 799 | 215,900 | 799 |
2019-09-13 | 808 | 808 | 794 | 804 | 265,000 | 804 |
2019-09-12 | 808 | 809 | 794 | 803 | 252,100 | 803 |
2019-09-11 | 797 | 800 | 791 | 797 | 294,100 | 797 |
2019-09-10 | 768 | 792 | 766 | 784 | 333,100 | 784 |
2019-09-09 | 756 | 764 | 746 | 763 | 184,800 | 763 |
2019-09-06 | 757 | 762 | 756 | 760 | 154,400 | 760 |
2019-09-05 | 743 | 757 | 740 | 754 | 417,400 | 754 |
2019-09-04 | 744 | 744 | 722 | 728 | 240,400 | 728 |
2019-09-03 | 739 | 756 | 736 | 746 | 233,700 | 746 |
2019-09-02 | 755 | 759 | 742 | 749 | 228,600 | 749 |
2019-08-30 | 732 | 758 | 732 | 751 | 421,000 | 751 |
2019-08-29 | 711 | 722 | 707 | 717 | 410,300 | 717 |
2019-08-28 | 743 | 743 | 700 | 712 | 1,026,800 | 712 |
2019-08-27 | 750 | 757 | 737 | 743 | 648,800 | 743 |
2019-08-26 | 745 | 745 | 730 | 742 | 607,500 | 742 |
2019-08-23 | 773 | 779 | 768 | 772 | 293,600 | 772 |
2019-08-22 | 781 | 784 | 770 | 772 | 276,500 | 772 |
2019-08-21 | 774 | 782 | 769 | 774 | 283,300 | 774 |
2019-08-20 | 785 | 785 | 768 | 776 | 283,000 | 776 |
2019-08-19 | 769 | 784 | 769 | 776 | 224,200 | 776 |
2019-08-16 | 772 | 784 | 769 | 775 | 302,200 | 775 |
2019-08-15 | 750 | 771 | 748 | 771 | 472,500 | 771 |
2019-08-14 | 782 | 797 | 777 | 783 | 371,700 | 783 |
2019-08-13 | 779 | 784 | 767 | 770 | 341,900 | 770 |
2019-08-09 | 801 | 802 | 777 | 789 | 537,700 | 789 |
2019-08-08 | 801 | 805 | 766 | 792 | 790,200 | 792 |
2019-08-07 | 827 | 831 | 809 | 816 | 439,100 | 816 |
2019-08-06 | 814 | 832 | 800 | 824 | 640,400 | 824 |
2019-08-05 | 850 | 862 | 796 | 830 | 1,563,400 | 830 |
2019-08-02 | 936 | 941 | 906 | 914 | 556,300 | 914 |
2019-08-01 | 965 | 972 | 954 | 962 | 281,200 | 962 |
2019-07-31 | 970 | 986 | 967 | 983 | 258,700 | 983 |
2019-07-30 | 979 | 994 | 978 | 983 | 526,800 | 983 |
2019-07-29 | 982 | 982 | 965 | 974 | 189,600 | 974 |
2019-07-26 | 988 | 994 | 977 | 990 | 203,200 | 990 |
2019-07-25 | 988 | 996 | 980 | 992 | 209,600 | 992 |
2019-07-24 | 967 | 988 | 964 | 982 | 310,100 | 982 |
2019-07-23 | 945 | 967 | 941 | 962 | 201,300 | 962 |
2019-07-22 | 933 | 943 | 929 | 943 | 274,100 | 943 |
2019-07-19 | 932 | 941 | 921 | 936 | 275,300 | 936 |
2019-07-18 | 957 | 957 | 924 | 929 | 425,100 | 929 |
2019-07-17 | 973 | 991 | 968 | 971 | 277,800 | 971 |
2019-07-16 | 981 | 995 | 977 | 977 | 277,500 | 977 |
2019-07-12 | 982 | 1,003 | 980 | 980 | 376,000 | 980 |
2019-07-11 | 980 | 995 | 974 | 984 | 386,800 | 984 |
2019-07-10 | 954 | 972 | 945 | 965 | 296,700 | 965 |
2019-07-09 | 972 | 977 | 964 | 965 | 227,400 | 965 |
2019-07-08 | 971 | 983 | 971 | 980 | 216,400 | 980 |
2019-07-05 | 980 | 982 | 971 | 977 | 118,900 | 977 |
2019-07-04 | 977 | 978 | 967 | 975 | 165,600 | 975 |
2019-07-03 | 989 | 989 | 963 | 974 | 297,100 | 974 |
2019-07-02 | 982 | 1,005 | 966 | 999 | 565,500 | 999 |
2019-07-01 | 959 | 980 | 955 | 975 | 627,400 | 975 |
2019-06-28 | 940 | 944 | 924 | 930 | 233,700 | 930 |
2019-06-27 | 912 | 938 | 907 | 935 | 292,600 | 935 |
2019-06-26 | 910 | 927 | 910 | 919 | 184,600 | 919 |
2019-06-25 | 938 | 942 | 928 | 932 | 205,100 | 932 |
2019-06-24 | 916 | 931 | 907 | 928 | 175,500 | 928 |
2019-06-21 | 936 | 939 | 921 | 924 | 215,600 | 924 |
2019-06-20 | 939 | 939 | 914 | 934 | 213,000 | 934 |
2019-06-19 | 919 | 940 | 915 | 930 | 422,900 | 930 |
2019-06-18 | 895 | 913 | 890 | 896 | 284,700 | 896 |
2019-06-17 | 921 | 924 | 895 | 902 | 377,600 | 902 |
2019-06-14 | 923 | 941 | 919 | 925 | 345,600 | 925 |
2019-06-13 | 951 | 951 | 922 | 933 | 399,400 | 933 |
2019-06-12 | 968 | 980 | 960 | 960 | 292,800 | 960 |
2019-06-11 | 939 | 971 | 939 | 970 | 352,800 | 970 |
2019-06-10 | 951 | 956 | 926 | 939 | 427,300 | 939 |
2019-06-07 | 928 | 947 | 919 | 936 | 335,500 | 936 |
2019-06-06 | 950 | 950 | 915 | 920 | 332,300 | 920 |
2019-06-05 | 938 | 954 | 935 | 945 | 416,400 | 945 |
2019-06-04 | 891 | 920 | 891 | 910 | 456,400 | 910 |
2019-06-03 | 910 | 915 | 881 | 887 | 467,700 | 887 |
2019-05-31 | 918 | 947 | 908 | 939 | 484,000 | 939 |
2019-05-30 | 907 | 931 | 907 | 924 | 296,900 | 924 |
2019-05-29 | 917 | 931 | 905 | 921 | 404,400 | 921 |
2019-05-28 | 915 | 937 | 907 | 937 | 427,600 | 937 |
2019-05-27 | 928 | 929 | 908 | 916 | 374,700 | 916 |
2019-05-24 | 922 | 937 | 911 | 925 | 458,800 | 925 |
2019-05-23 | 965 | 966 | 931 | 937 | 305,900 | 937 |
2019-05-22 | 960 | 991 | 957 | 973 | 336,900 | 973 |
2019-05-21 | 962 | 966 | 924 | 955 | 744,100 | 955 |
2019-05-20 | 1,001 | 1,008 | 985 | 996 | 309,900 | 996 |
2019-05-17 | 1,020 | 1,020 | 995 | 1,001 | 236,500 | 1,001 |
2019-05-16 | 1,020 | 1,033 | 1,010 | 1,017 | 728,600 | 1,017 |
2019-05-15 | 1,012 | 1,023 | 992 | 1,020 | 495,600 | 1,020 |
2019-05-14 | 987 | 1,041 | 975 | 1,026 | 768,800 | 1,026 |
2019-05-13 | 998 | 1,030 | 979 | 1,021 | 1,734,700 | 1,021 |
2019-05-10 | 913 | 945 | 913 | 923 | 386,300 | 923 |
2019-05-09 | 939 | 943 | 916 | 921 | 340,600 | 921 |
2019-05-08 | 940 | 945 | 933 | 939 | 362,600 | 939 |
2019-05-07 | 954 | 971 | 944 | 954 | 476,800 | 954 |
2019-04-26 | 969 | 999 | 958 | 998 | 593,400 | 998 |
2019-04-25 | 975 | 993 | 968 | 989 | 191,200 | 989 |
2019-04-24 | 990 | 996 | 980 | 980 | 160,300 | 980 |
2019-04-23 | 991 | 994 | 973 | 985 | 217,300 | 985 |
2019-04-22 | 1,020 | 1,021 | 993 | 995 | 247,000 | 995 |
2019-04-19 | 1,001 | 1,013 | 997 | 1,010 | 414,900 | 1,010 |
2019-04-18 | 1,015 | 1,021 | 988 | 991 | 347,400 | 991 |
2019-04-17 | 1,005 | 1,021 | 995 | 1,009 | 371,600 | 1,009 |
2019-04-16 | 1,015 | 1,024 | 1,001 | 1,008 | 338,800 | 1,008 |
2019-04-15 | 981 | 1,011 | 981 | 1,009 | 693,300 | 1,009 |
2019-04-12 | 950 | 961 | 943 | 956 | 292,000 | 956 |
2019-04-11 | 954 | 964 | 937 | 945 | 498,300 | 945 |
2019-04-10 | 959 | 972 | 951 | 968 | 319,400 | 968 |
2019-04-09 | 981 | 1,001 | 975 | 978 | 502,400 | 978 |
2019-04-08 | 1,012 | 1,012 | 977 | 982 | 521,800 | 982 |
2019-04-05 | 1,002 | 1,016 | 999 | 1,004 | 295,700 | 1,004 |
2019-04-04 | 999 | 1,018 | 989 | 993 | 550,700 | 993 |
2019-04-03 | 971 | 1,014 | 968 | 1,008 | 680,700 | 1,008 |
2019-04-02 | 970 | 983 | 963 | 975 | 431,300 | 975 |
2019-04-01 | 930 | 982 | 930 | 958 | 982,000 | 958 |
2019-03-29 | 909 | 923 | 903 | 923 | 1,117,000 | 923 |
2019-03-28 | 871 | 899 | 869 | 888 | 709,800 | 888 |
2019-03-27 | 822 | 894 | 820 | 884 | 1,139,900 | 884 |
2019-03-26 | 809 | 812 | 793 | 811 | 828,300 | 811 |
2019-03-25 | 805 | 810 | 796 | 806 | 447,000 | 806 |
2019-03-22 | 829 | 842 | 819 | 835 | 494,000 | 835 |
2019-03-20 | 851 | 856 | 843 | 850 | 299,800 | 850 |
2019-03-19 | 867 | 867 | 848 | 863 | 323,900 | 863 |
2019-03-18 | 843 | 871 | 840 | 868 | 309,000 | 868 |
2019-03-15 | 842 | 856 | 831 | 834 | 394,600 | 834 |
2019-03-14 | 857 | 879 | 845 | 846 | 544,400 | 846 |
2019-03-13 | 859 | 865 | 837 | 842 | 381,400 | 842 |
2019-03-12 | 844 | 869 | 842 | 859 | 381,700 | 859 |
2019-03-11 | 830 | 843 | 820 | 831 | 282,600 | 831 |
2019-03-08 | 855 | 857 | 831 | 838 | 420,300 | 838 |
2019-03-07 | 889 | 889 | 875 | 880 | 438,800 | 880 |
2019-03-06 | 897 | 905 | 892 | 899 | 351,000 | 899 |
2019-03-05 | 907 | 914 | 892 | 901 | 383,400 | 901 |
2019-03-04 | 880 | 911 | 880 | 908 | 810,300 | 908 |
2019-03-01 | 858 | 875 | 856 | 865 | 367,000 | 865 |
2019-02-28 | 871 | 871 | 845 | 846 | 405,400 | 846 |
2019-02-27 | 881 | 886 | 865 | 874 | 332,700 | 874 |
2019-02-26 | 874 | 880 | 868 | 877 | 579,900 | 877 |
2019-02-25 | 843 | 868 | 838 | 863 | 625,500 | 863 |
2019-02-22 | 818 | 838 | 810 | 834 | 302,200 | 834 |
2019-02-21 | 834 | 834 | 811 | 827 | 254,000 | 827 |
2019-02-20 | 843 | 847 | 827 | 835 | 267,400 | 835 |
2019-02-19 | 851 | 856 | 827 | 836 | 348,700 | 836 |
2019-02-18 | 837 | 853 | 831 | 836 | 499,100 | 836 |
2019-02-15 | 774 | 825 | 770 | 812 | 728,700 | 812 |
2019-02-14 | 835 | 840 | 826 | 836 | 272,900 | 836 |
2019-02-13 | 818 | 835 | 817 | 832 | 500,500 | 832 |
2019-02-12 | 787 | 811 | 777 | 807 | 309,900 | 807 |
2019-02-08 | 802 | 802 | 778 | 787 | 292,200 | 787 |
2019-02-07 | 819 | 823 | 812 | 820 | 237,600 | 820 |
2019-02-06 | 829 | 829 | 819 | 824 | 180,400 | 824 |
2019-02-05 | 831 | 835 | 826 | 833 | 233,600 | 833 |
2019-02-04 | 819 | 830 | 818 | 829 | 276,500 | 829 |
2019-02-01 | 822 | 829 | 806 | 811 | 242,400 | 811 |
2019-01-31 | 818 | 831 | 813 | 822 | 332,000 | 822 |
2019-01-30 | 810 | 822 | 803 | 803 | 278,400 | 803 |
2019-01-29 | 821 | 821 | 795 | 811 | 314,600 | 811 |
2019-01-28 | 826 | 836 | 824 | 826 | 226,900 | 826 |
2019-01-25 | 815 | 831 | 812 | 826 | 349,200 | 826 |
2019-01-24 | 806 | 813 | 798 | 808 | 255,700 | 808 |
2019-01-23 | 790 | 801 | 781 | 797 | 284,300 | 797 |
2019-01-22 | 806 | 812 | 800 | 806 | 273,200 | 806 |
2019-01-21 | 815 | 816 | 802 | 805 | 447,100 | 805 |
2019-01-18 | 793 | 795 | 783 | 791 | 330,300 | 791 |
2019-01-17 | 790 | 799 | 776 | 778 | 441,800 | 778 |
2019-01-16 | 780 | 783 | 768 | 771 | 346,000 | 771 |
2019-01-15 | 732 | 778 | 732 | 772 | 467,000 | 772 |
2019-01-11 | 728 | 752 | 727 | 739 | 476,400 | 739 |
2019-01-10 | 745 | 751 | 730 | 745 | 611,200 | 745 |
2019-01-09 | 745 | 755 | 742 | 751 | 444,800 | 751 |
2019-01-08 | 720 | 743 | 719 | 735 | 472,100 | 735 |
2019-01-07 | 707 | 727 | 703 | 709 | 467,100 | 709 |
2019-01-04 | 670 | 679 | 651 | 679 | 427,800 | 679 |
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