6143 (株)ソディック の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 879 | 885 | 866 | 881 | 138,900 | 881 |
2020-12-29 | 883 | 890 | 874 | 887 | 158,300 | 887 |
2020-12-28 | 905 | 910 | 878 | 890 | 164,500 | 890 |
2020-12-25 | 885 | 890 | 877 | 890 | 65,900 | 890 |
2020-12-24 | 886 | 898 | 882 | 885 | 125,900 | 885 |
2020-12-23 | 887 | 887 | 863 | 877 | 150,000 | 877 |
2020-12-22 | 900 | 912 | 872 | 876 | 175,800 | 876 |
2020-12-21 | 934 | 937 | 907 | 909 | 172,800 | 909 |
2020-12-18 | 916 | 946 | 915 | 923 | 221,000 | 923 |
2020-12-17 | 923 | 935 | 910 | 918 | 256,800 | 918 |
2020-12-16 | 890 | 925 | 886 | 924 | 417,500 | 924 |
2020-12-15 | 870 | 889 | 864 | 870 | 198,500 | 870 |
2020-12-14 | 841 | 877 | 841 | 872 | 203,300 | 872 |
2020-12-11 | 835 | 842 | 829 | 842 | 146,800 | 842 |
2020-12-10 | 861 | 861 | 835 | 841 | 173,600 | 841 |
2020-12-09 | 865 | 873 | 859 | 862 | 119,700 | 862 |
2020-12-08 | 846 | 868 | 838 | 853 | 248,200 | 853 |
2020-12-07 | 846 | 849 | 833 | 836 | 104,500 | 836 |
2020-12-04 | 836 | 842 | 830 | 840 | 75,400 | 840 |
2020-12-03 | 830 | 840 | 825 | 834 | 143,300 | 834 |
2020-12-02 | 848 | 848 | 829 | 830 | 162,600 | 830 |
2020-12-01 | 832 | 844 | 822 | 837 | 223,600 | 837 |
2020-11-30 | 860 | 860 | 824 | 833 | 326,700 | 833 |
2020-11-27 | 852 | 862 | 847 | 857 | 206,000 | 857 |
2020-11-26 | 831 | 859 | 831 | 852 | 178,500 | 852 |
2020-11-25 | 867 | 872 | 852 | 855 | 113,100 | 855 |
2020-11-24 | 854 | 863 | 848 | 852 | 243,800 | 852 |
2020-11-20 | 831 | 839 | 821 | 835 | 113,600 | 835 |
2020-11-19 | 844 | 848 | 828 | 835 | 241,500 | 835 |
2020-11-18 | 838 | 851 | 830 | 850 | 182,000 | 850 |
2020-11-17 | 850 | 852 | 831 | 846 | 194,900 | 846 |
2020-11-16 | 822 | 868 | 822 | 851 | 524,600 | 851 |
2020-11-13 | 820 | 820 | 799 | 807 | 117,000 | 807 |
2020-11-12 | 816 | 824 | 812 | 817 | 156,100 | 817 |
2020-11-11 | 824 | 825 | 807 | 813 | 134,100 | 813 |
2020-11-10 | 834 | 842 | 804 | 810 | 219,200 | 810 |
2020-11-09 | 811 | 818 | 805 | 811 | 137,500 | 811 |
2020-11-06 | 797 | 808 | 788 | 800 | 152,900 | 800 |
2020-11-05 | 791 | 797 | 782 | 790 | 171,100 | 790 |
2020-11-04 | 804 | 809 | 794 | 795 | 114,400 | 795 |
2020-11-02 | 780 | 801 | 778 | 794 | 201,000 | 794 |
2020-10-30 | 793 | 795 | 764 | 771 | 162,700 | 771 |
2020-10-29 | 786 | 796 | 783 | 796 | 75,400 | 796 |
2020-10-28 | 797 | 802 | 787 | 796 | 104,400 | 796 |
2020-10-27 | 796 | 805 | 785 | 800 | 139,100 | 800 |
2020-10-26 | 798 | 804 | 786 | 797 | 144,100 | 797 |
2020-10-23 | 810 | 813 | 788 | 800 | 105,100 | 800 |
2020-10-22 | 803 | 808 | 793 | 798 | 159,300 | 798 |
2020-10-21 | 780 | 805 | 780 | 801 | 255,400 | 801 |
2020-10-20 | 775 | 785 | 772 | 780 | 186,500 | 780 |
2020-10-19 | 755 | 775 | 755 | 773 | 141,500 | 773 |
2020-10-16 | 751 | 764 | 748 | 753 | 84,500 | 753 |
2020-10-15 | 762 | 767 | 756 | 756 | 110,200 | 756 |
2020-10-14 | 755 | 758 | 746 | 756 | 117,600 | 756 |
2020-10-13 | 755 | 767 | 755 | 762 | 141,400 | 762 |
2020-10-12 | 759 | 759 | 740 | 754 | 123,300 | 754 |
2020-10-09 | 760 | 760 | 738 | 753 | 159,500 | 753 |
2020-10-08 | 756 | 760 | 753 | 754 | 81,500 | 754 |
2020-10-07 | 744 | 755 | 737 | 752 | 154,600 | 752 |
2020-10-06 | 750 | 750 | 742 | 747 | 93,800 | 747 |
2020-10-05 | 745 | 755 | 742 | 743 | 136,300 | 743 |
2020-10-02 | 737 | 750 | 731 | 733 | 322,000 | 733 |
2020-09-30 | 757 | 758 | 738 | 738 | 128,200 | 738 |
2020-09-29 | 756 | 764 | 746 | 757 | 104,600 | 757 |
2020-09-28 | 760 | 760 | 745 | 755 | 167,700 | 755 |
2020-09-25 | 745 | 758 | 741 | 750 | 220,600 | 750 |
2020-09-24 | 740 | 746 | 729 | 734 | 228,200 | 734 |
2020-09-23 | 761 | 761 | 738 | 750 | 188,200 | 750 |
2020-09-18 | 760 | 775 | 760 | 765 | 267,300 | 765 |
2020-09-17 | 755 | 760 | 750 | 759 | 118,800 | 759 |
2020-09-16 | 762 | 765 | 747 | 749 | 227,100 | 749 |
2020-09-15 | 764 | 764 | 755 | 764 | 162,100 | 764 |
2020-09-14 | 766 | 766 | 757 | 762 | 131,300 | 762 |
2020-09-11 | 759 | 765 | 754 | 756 | 163,400 | 756 |
2020-09-10 | 757 | 764 | 751 | 757 | 157,100 | 757 |
2020-09-09 | 735 | 757 | 730 | 757 | 251,900 | 757 |
2020-09-08 | 743 | 753 | 742 | 750 | 285,000 | 750 |
2020-09-07 | 721 | 737 | 721 | 733 | 191,900 | 733 |
2020-09-04 | 720 | 721 | 711 | 721 | 193,200 | 721 |
2020-09-03 | 737 | 743 | 729 | 729 | 247,000 | 729 |
2020-09-02 | 722 | 727 | 716 | 724 | 234,000 | 724 |
2020-09-01 | 731 | 731 | 716 | 725 | 270,100 | 725 |
2020-08-31 | 741 | 747 | 730 | 730 | 288,400 | 730 |
2020-08-28 | 758 | 771 | 734 | 745 | 349,300 | 745 |
2020-08-27 | 765 | 765 | 749 | 749 | 264,300 | 749 |
2020-08-26 | 779 | 780 | 767 | 773 | 306,000 | 773 |
2020-08-25 | 782 | 786 | 772 | 785 | 304,300 | 785 |
2020-08-24 | 788 | 788 | 766 | 776 | 415,900 | 776 |
2020-08-21 | 805 | 807 | 780 | 783 | 362,000 | 783 |
2020-08-20 | 814 | 814 | 792 | 805 | 344,800 | 805 |
2020-08-19 | 823 | 826 | 810 | 826 | 245,600 | 826 |
2020-08-18 | 836 | 836 | 812 | 832 | 256,700 | 832 |
2020-08-17 | 855 | 857 | 835 | 841 | 191,400 | 841 |
2020-08-14 | 862 | 864 | 846 | 864 | 253,600 | 864 |
2020-08-13 | 885 | 886 | 855 | 867 | 292,400 | 867 |
2020-08-12 | 880 | 906 | 862 | 870 | 360,700 | 870 |
2020-08-11 | 851 | 884 | 846 | 878 | 371,300 | 878 |
2020-08-07 | 856 | 864 | 850 | 852 | 158,800 | 852 |
2020-08-06 | 853 | 871 | 848 | 859 | 162,100 | 859 |
2020-08-05 | 858 | 858 | 843 | 855 | 134,400 | 855 |
2020-08-04 | 842 | 861 | 837 | 857 | 309,000 | 857 |
2020-08-03 | 820 | 837 | 820 | 832 | 159,100 | 832 |
2020-07-31 | 838 | 839 | 811 | 816 | 243,000 | 816 |
2020-07-30 | 841 | 845 | 825 | 838 | 349,300 | 838 |
2020-07-29 | 857 | 858 | 836 | 847 | 248,600 | 847 |
2020-07-28 | 862 | 870 | 859 | 867 | 162,500 | 867 |
2020-07-27 | 849 | 867 | 843 | 867 | 160,500 | 867 |
2020-07-22 | 885 | 891 | 865 | 867 | 261,000 | 867 |
2020-07-21 | 885 | 887 | 869 | 883 | 236,600 | 883 |
2020-07-20 | 870 | 880 | 863 | 877 | 275,500 | 877 |
2020-07-17 | 863 | 865 | 850 | 859 | 138,500 | 859 |
2020-07-16 | 870 | 880 | 860 | 863 | 243,500 | 863 |
2020-07-15 | 851 | 871 | 849 | 859 | 417,900 | 859 |
2020-07-14 | 826 | 851 | 823 | 842 | 266,800 | 842 |
2020-07-13 | 811 | 836 | 811 | 829 | 288,900 | 829 |
2020-07-10 | 800 | 802 | 789 | 792 | 278,900 | 792 |
2020-07-09 | 820 | 820 | 792 | 793 | 234,800 | 793 |
2020-07-08 | 810 | 824 | 800 | 805 | 234,300 | 805 |
2020-07-07 | 816 | 823 | 800 | 816 | 173,400 | 816 |
2020-07-06 | 775 | 826 | 774 | 812 | 430,900 | 812 |
2020-07-03 | 791 | 794 | 763 | 769 | 265,700 | 769 |
2020-07-02 | 796 | 797 | 776 | 784 | 322,000 | 784 |
2020-07-01 | 797 | 808 | 791 | 795 | 257,200 | 795 |
2020-06-30 | 805 | 820 | 796 | 796 | 201,500 | 796 |
2020-06-29 | 803 | 804 | 777 | 786 | 221,600 | 786 |
2020-06-26 | 821 | 823 | 803 | 812 | 173,700 | 812 |
2020-06-25 | 805 | 816 | 795 | 813 | 186,200 | 813 |
2020-06-24 | 818 | 818 | 808 | 810 | 121,000 | 810 |
2020-06-23 | 828 | 831 | 812 | 818 | 106,500 | 818 |
2020-06-22 | 822 | 825 | 810 | 819 | 134,100 | 819 |
2020-06-19 | 830 | 831 | 812 | 818 | 237,500 | 818 |
2020-06-18 | 809 | 816 | 796 | 813 | 227,300 | 813 |
2020-06-17 | 808 | 817 | 798 | 809 | 253,100 | 809 |
2020-06-16 | 813 | 820 | 803 | 813 | 316,900 | 813 |
2020-06-15 | 821 | 827 | 789 | 796 | 440,200 | 796 |
2020-06-12 | 821 | 847 | 819 | 841 | 191,300 | 841 |
2020-06-11 | 860 | 861 | 842 | 846 | 416,800 | 846 |
2020-06-10 | 859 | 875 | 853 | 875 | 349,000 | 875 |
2020-06-09 | 887 | 888 | 868 | 885 | 267,000 | 885 |
2020-06-08 | 914 | 914 | 882 | 891 | 293,900 | 891 |
2020-06-05 | 903 | 909 | 890 | 899 | 402,000 | 899 |
2020-06-04 | 898 | 906 | 885 | 892 | 458,100 | 892 |
2020-06-03 | 865 | 888 | 865 | 872 | 360,500 | 872 |
2020-06-02 | 831 | 853 | 831 | 850 | 280,600 | 850 |
2020-06-01 | 820 | 827 | 814 | 823 | 260,200 | 823 |
2020-05-29 | 855 | 857 | 828 | 828 | 255,900 | 828 |
2020-05-28 | 858 | 866 | 850 | 860 | 221,000 | 860 |
2020-05-27 | 834 | 857 | 834 | 847 | 257,600 | 847 |
2020-05-26 | 821 | 832 | 818 | 830 | 179,500 | 830 |
2020-05-25 | 810 | 815 | 802 | 808 | 138,600 | 808 |
2020-05-22 | 811 | 812 | 797 | 802 | 215,000 | 802 |
2020-05-21 | 808 | 828 | 803 | 820 | 252,200 | 820 |
2020-05-20 | 800 | 805 | 793 | 798 | 225,300 | 798 |
2020-05-19 | 821 | 829 | 800 | 801 | 289,700 | 801 |
2020-05-18 | 797 | 802 | 785 | 799 | 260,900 | 799 |
2020-05-15 | 815 | 833 | 805 | 805 | 386,700 | 805 |
2020-05-14 | 814 | 820 | 794 | 795 | 351,200 | 795 |
2020-05-13 | 827 | 858 | 816 | 816 | 829,200 | 816 |
2020-05-12 | 787 | 790 | 772 | 786 | 141,700 | 786 |
2020-05-11 | 790 | 795 | 785 | 787 | 157,200 | 787 |
2020-05-08 | 773 | 786 | 772 | 780 | 226,200 | 780 |
2020-05-07 | 736 | 759 | 736 | 756 | 200,300 | 756 |
2020-05-01 | 743 | 757 | 742 | 751 | 242,000 | 751 |
2020-04-30 | 745 | 760 | 745 | 750 | 253,500 | 750 |
2020-04-28 | 724 | 728 | 715 | 724 | 132,400 | 724 |
2020-04-27 | 709 | 729 | 703 | 728 | 218,800 | 728 |
2020-04-24 | 714 | 714 | 697 | 709 | 181,800 | 709 |
2020-04-23 | 683 | 707 | 683 | 704 | 179,400 | 704 |
2020-04-22 | 695 | 695 | 675 | 679 | 238,800 | 679 |
2020-04-21 | 712 | 715 | 697 | 702 | 271,300 | 702 |
2020-04-20 | 719 | 730 | 708 | 718 | 322,800 | 718 |
2020-04-17 | 699 | 721 | 691 | 711 | 384,000 | 711 |
2020-04-16 | 675 | 688 | 670 | 688 | 194,900 | 688 |
2020-04-15 | 705 | 706 | 681 | 687 | 349,300 | 687 |
2020-04-14 | 691 | 706 | 687 | 700 | 275,900 | 700 |
2020-04-13 | 697 | 702 | 685 | 687 | 303,900 | 687 |
2020-04-10 | 680 | 721 | 671 | 717 | 508,700 | 717 |
2020-04-09 | 657 | 673 | 648 | 670 | 248,700 | 670 |
2020-04-08 | 655 | 660 | 632 | 655 | 319,700 | 655 |
2020-04-07 | 673 | 673 | 640 | 655 | 408,800 | 655 |
2020-04-06 | 630 | 662 | 617 | 653 | 322,100 | 653 |
2020-04-03 | 640 | 643 | 622 | 633 | 337,100 | 633 |
2020-04-02 | 640 | 651 | 627 | 629 | 585,700 | 629 |
2020-04-01 | 645 | 674 | 644 | 655 | 785,600 | 655 |
2020-03-31 | 638 | 662 | 638 | 648 | 506,200 | 648 |
2020-03-30 | 646 | 646 | 608 | 633 | 485,500 | 633 |
2020-03-27 | 653 | 665 | 633 | 659 | 505,800 | 659 |
2020-03-26 | 642 | 655 | 628 | 645 | 417,100 | 645 |
2020-03-25 | 667 | 667 | 624 | 660 | 595,100 | 660 |
2020-03-24 | 570 | 609 | 567 | 597 | 998,900 | 597 |
2020-03-23 | 540 | 547 | 520 | 530 | 1,118,200 | 530 |
2020-03-19 | 600 | 610 | 544 | 556 | 724,100 | 556 |
2020-03-18 | 606 | 643 | 600 | 600 | 579,200 | 600 |
2020-03-17 | 565 | 610 | 558 | 607 | 619,800 | 607 |
2020-03-16 | 612 | 612 | 582 | 584 | 634,800 | 584 |
2020-03-13 | 609 | 618 | 582 | 597 | 1,155,400 | 597 |
2020-03-12 | 647 | 672 | 626 | 629 | 1,079,100 | 629 |
2020-03-11 | 650 | 668 | 648 | 665 | 1,012,400 | 665 |
2020-03-10 | 604 | 652 | 600 | 647 | 723,200 | 647 |
2020-03-09 | 640 | 644 | 619 | 634 | 509,600 | 634 |
2020-03-06 | 689 | 689 | 668 | 675 | 396,100 | 675 |
2020-03-05 | 725 | 725 | 697 | 703 | 265,500 | 703 |
2020-03-04 | 704 | 722 | 700 | 712 | 291,600 | 712 |
2020-03-03 | 748 | 753 | 712 | 716 | 424,200 | 716 |
2020-03-02 | 711 | 742 | 708 | 728 | 411,800 | 728 |
2020-02-28 | 733 | 742 | 717 | 725 | 425,100 | 725 |
2020-02-27 | 781 | 781 | 757 | 763 | 458,700 | 763 |
2020-02-26 | 779 | 789 | 772 | 788 | 402,900 | 788 |
2020-02-25 | 790 | 805 | 786 | 790 | 463,700 | 790 |
2020-02-21 | 812 | 828 | 809 | 821 | 262,100 | 821 |
2020-02-20 | 822 | 836 | 812 | 817 | 242,000 | 817 |
2020-02-19 | 824 | 827 | 816 | 820 | 321,000 | 820 |
2020-02-18 | 841 | 841 | 818 | 826 | 253,300 | 826 |
2020-02-17 | 854 | 854 | 826 | 842 | 336,400 | 842 |
2020-02-14 | 835 | 841 | 823 | 841 | 389,900 | 841 |
2020-02-13 | 855 | 855 | 838 | 843 | 199,800 | 843 |
2020-02-12 | 873 | 873 | 855 | 856 | 229,400 | 856 |
2020-02-10 | 863 | 881 | 862 | 871 | 154,800 | 871 |
2020-02-07 | 889 | 889 | 867 | 878 | 194,000 | 878 |
2020-02-06 | 880 | 891 | 880 | 882 | 290,000 | 882 |
2020-02-05 | 873 | 876 | 864 | 868 | 217,300 | 868 |
2020-02-04 | 850 | 864 | 848 | 858 | 289,300 | 858 |
2020-02-03 | 842 | 866 | 838 | 854 | 316,800 | 854 |
2020-01-31 | 874 | 885 | 866 | 869 | 198,100 | 869 |
2020-01-30 | 906 | 906 | 863 | 874 | 468,400 | 874 |
2020-01-29 | 918 | 922 | 899 | 902 | 313,100 | 902 |
2020-01-28 | 909 | 910 | 894 | 908 | 383,300 | 908 |
2020-01-27 | 935 | 935 | 921 | 925 | 291,100 | 925 |
2020-01-24 | 950 | 955 | 940 | 950 | 249,100 | 950 |
2020-01-23 | 947 | 952 | 938 | 945 | 223,300 | 945 |
2020-01-22 | 946 | 965 | 938 | 959 | 191,700 | 959 |
2020-01-21 | 972 | 972 | 948 | 954 | 182,600 | 954 |
2020-01-20 | 961 | 971 | 958 | 968 | 122,700 | 968 |
2020-01-17 | 951 | 967 | 950 | 961 | 188,600 | 961 |
2020-01-16 | 960 | 960 | 946 | 950 | 196,800 | 950 |
2020-01-15 | 965 | 965 | 953 | 964 | 180,400 | 964 |
2020-01-14 | 985 | 985 | 957 | 970 | 226,600 | 970 |
2020-01-10 | 974 | 981 | 972 | 974 | 155,900 | 974 |
2020-01-09 | 971 | 987 | 971 | 971 | 257,000 | 971 |
2020-01-08 | 969 | 969 | 943 | 956 | 407,600 | 956 |
2020-01-07 | 968 | 987 | 963 | 979 | 341,900 | 979 |
2020-01-06 | 949 | 958 | 943 | 956 | 322,700 | 956 |
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