6143 (株)ソディック の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 820 | 825 | 818 | 819 | 122,500 | 819 |
2021-12-29 | 821 | 823 | 811 | 822 | 183,600 | 822 |
2021-12-28 | 822 | 829 | 814 | 829 | 367,400 | 829 |
2021-12-27 | 822 | 822 | 805 | 812 | 197,300 | 812 |
2021-12-24 | 814 | 823 | 807 | 816 | 246,500 | 816 |
2021-12-23 | 792 | 811 | 791 | 807 | 220,300 | 807 |
2021-12-22 | 783 | 788 | 776 | 786 | 222,200 | 786 |
2021-12-21 | 771 | 779 | 764 | 776 | 361,100 | 776 |
2021-12-20 | 796 | 798 | 771 | 771 | 463,500 | 771 |
2021-12-17 | 820 | 821 | 806 | 811 | 331,600 | 811 |
2021-12-16 | 833 | 837 | 825 | 828 | 230,100 | 828 |
2021-12-15 | 818 | 832 | 817 | 824 | 225,600 | 824 |
2021-12-14 | 831 | 832 | 819 | 821 | 266,500 | 821 |
2021-12-13 | 836 | 840 | 823 | 824 | 229,400 | 824 |
2021-12-10 | 823 | 832 | 822 | 830 | 290,900 | 830 |
2021-12-09 | 830 | 832 | 820 | 823 | 275,200 | 823 |
2021-12-08 | 827 | 841 | 822 | 837 | 289,200 | 837 |
2021-12-07 | 809 | 821 | 809 | 821 | 345,100 | 821 |
2021-12-06 | 805 | 812 | 800 | 803 | 204,300 | 803 |
2021-12-03 | 786 | 804 | 782 | 804 | 195,300 | 804 |
2021-12-02 | 781 | 795 | 779 | 782 | 191,900 | 782 |
2021-12-01 | 764 | 793 | 760 | 788 | 262,300 | 788 |
2021-11-30 | 788 | 798 | 767 | 767 | 402,800 | 767 |
2021-11-29 | 794 | 805 | 782 | 785 | 333,300 | 785 |
2021-11-26 | 837 | 837 | 809 | 813 | 250,700 | 813 |
2021-11-25 | 830 | 839 | 826 | 834 | 175,000 | 834 |
2021-11-24 | 825 | 833 | 820 | 824 | 267,800 | 824 |
2021-11-22 | 818 | 833 | 800 | 825 | 504,000 | 825 |
2021-11-19 | 844 | 844 | 827 | 833 | 588,500 | 833 |
2021-11-18 | 854 | 859 | 840 | 848 | 341,400 | 848 |
2021-11-17 | 859 | 867 | 854 | 855 | 236,900 | 855 |
2021-11-16 | 869 | 872 | 856 | 859 | 319,800 | 859 |
2021-11-15 | 900 | 901 | 860 | 868 | 640,000 | 868 |
2021-11-12 | 862 | 883 | 862 | 876 | 231,700 | 876 |
2021-11-11 | 864 | 875 | 862 | 863 | 169,100 | 863 |
2021-11-10 | 866 | 873 | 856 | 869 | 96,200 | 869 |
2021-11-09 | 880 | 880 | 865 | 865 | 125,600 | 865 |
2021-11-08 | 885 | 887 | 874 | 875 | 95,200 | 875 |
2021-11-05 | 890 | 892 | 875 | 879 | 143,200 | 879 |
2021-11-04 | 889 | 897 | 883 | 897 | 251,400 | 897 |
2021-11-02 | 893 | 894 | 876 | 880 | 175,500 | 880 |
2021-11-01 | 896 | 898 | 884 | 898 | 157,500 | 898 |
2021-10-29 | 880 | 882 | 870 | 875 | 165,700 | 875 |
2021-10-28 | 880 | 884 | 873 | 879 | 155,400 | 879 |
2021-10-27 | 890 | 893 | 882 | 890 | 112,300 | 890 |
2021-10-26 | 884 | 898 | 879 | 891 | 185,800 | 891 |
2021-10-25 | 872 | 882 | 868 | 874 | 167,900 | 874 |
2021-10-22 | 864 | 880 | 857 | 874 | 246,100 | 874 |
2021-10-21 | 878 | 885 | 868 | 870 | 237,400 | 870 |
2021-10-20 | 885 | 885 | 870 | 873 | 236,100 | 873 |
2021-10-19 | 869 | 883 | 868 | 879 | 268,600 | 879 |
2021-10-18 | 867 | 869 | 857 | 868 | 297,400 | 868 |
2021-10-15 | 843 | 862 | 842 | 862 | 352,300 | 862 |
2021-10-14 | 841 | 844 | 826 | 831 | 282,100 | 831 |
2021-10-13 | 840 | 844 | 831 | 836 | 320,700 | 836 |
2021-10-12 | 857 | 860 | 842 | 844 | 374,300 | 844 |
2021-10-11 | 851 | 861 | 846 | 854 | 388,000 | 854 |
2021-10-08 | 857 | 862 | 847 | 851 | 310,600 | 851 |
2021-10-07 | 860 | 865 | 833 | 833 | 357,100 | 833 |
2021-10-06 | 853 | 870 | 837 | 845 | 319,200 | 845 |
2021-10-05 | 867 | 869 | 837 | 849 | 409,600 | 849 |
2021-10-04 | 901 | 901 | 869 | 874 | 459,100 | 874 |
2021-10-01 | 901 | 901 | 880 | 892 | 493,300 | 892 |
2021-09-30 | 913 | 919 | 907 | 915 | 231,000 | 915 |
2021-09-29 | 912 | 918 | 906 | 915 | 265,300 | 915 |
2021-09-28 | 930 | 935 | 916 | 926 | 299,200 | 926 |
2021-09-27 | 944 | 949 | 928 | 928 | 179,700 | 928 |
2021-09-24 | 935 | 948 | 931 | 943 | 338,900 | 943 |
2021-09-22 | 939 | 939 | 920 | 920 | 280,900 | 920 |
2021-09-21 | 938 | 947 | 931 | 943 | 239,400 | 943 |
2021-09-17 | 961 | 969 | 949 | 965 | 532,900 | 965 |
2021-09-16 | 975 | 975 | 946 | 958 | 447,200 | 958 |
2021-09-15 | 978 | 988 | 970 | 975 | 506,300 | 975 |
2021-09-14 | 959 | 993 | 959 | 993 | 826,800 | 993 |
2021-09-13 | 940 | 954 | 938 | 954 | 284,700 | 954 |
2021-09-10 | 930 | 944 | 927 | 943 | 386,200 | 943 |
2021-09-09 | 933 | 941 | 932 | 935 | 271,300 | 935 |
2021-09-08 | 929 | 942 | 927 | 941 | 342,900 | 941 |
2021-09-07 | 937 | 943 | 923 | 927 | 432,500 | 927 |
2021-09-06 | 940 | 944 | 927 | 936 | 431,100 | 936 |
2021-09-03 | 899 | 925 | 898 | 923 | 468,800 | 923 |
2021-09-02 | 910 | 921 | 898 | 899 | 423,700 | 899 |
2021-09-01 | 893 | 903 | 881 | 903 | 567,300 | 903 |
2021-08-31 | 898 | 914 | 896 | 896 | 575,700 | 896 |
2021-08-30 | 900 | 909 | 892 | 893 | 461,200 | 893 |
2021-08-27 | 902 | 904 | 886 | 893 | 490,300 | 893 |
2021-08-26 | 925 | 928 | 900 | 902 | 508,500 | 902 |
2021-08-25 | 936 | 943 | 914 | 919 | 388,400 | 919 |
2021-08-24 | 923 | 936 | 922 | 926 | 502,700 | 926 |
2021-08-23 | 921 | 934 | 915 | 927 | 588,500 | 927 |
2021-08-20 | 930 | 937 | 898 | 898 | 530,600 | 898 |
2021-08-19 | 967 | 968 | 943 | 943 | 351,500 | 943 |
2021-08-18 | 975 | 981 | 952 | 973 | 425,900 | 973 |
2021-08-17 | 1,002 | 1,008 | 981 | 981 | 382,000 | 981 |
2021-08-16 | 1,015 | 1,017 | 990 | 992 | 375,200 | 992 |
2021-08-13 | 1,047 | 1,047 | 1,020 | 1,024 | 225,500 | 1,024 |
2021-08-12 | 1,060 | 1,066 | 1,047 | 1,053 | 296,300 | 1,053 |
2021-08-11 | 1,072 | 1,092 | 1,060 | 1,066 | 433,500 | 1,066 |
2021-08-10 | 1,098 | 1,102 | 1,038 | 1,069 | 811,600 | 1,069 |
2021-08-06 | 1,047 | 1,068 | 1,044 | 1,068 | 331,100 | 1,068 |
2021-08-05 | 1,027 | 1,048 | 1,027 | 1,046 | 242,700 | 1,046 |
2021-08-04 | 1,048 | 1,052 | 1,032 | 1,035 | 275,200 | 1,035 |
2021-08-03 | 1,054 | 1,055 | 1,037 | 1,051 | 330,500 | 1,051 |
2021-08-02 | 1,038 | 1,051 | 1,019 | 1,051 | 236,700 | 1,051 |
2021-07-30 | 1,040 | 1,043 | 1,018 | 1,018 | 221,000 | 1,018 |
2021-07-29 | 1,031 | 1,041 | 1,017 | 1,038 | 538,500 | 1,038 |
2021-07-28 | 1,035 | 1,035 | 1,017 | 1,021 | 213,600 | 1,021 |
2021-07-27 | 1,052 | 1,053 | 1,036 | 1,039 | 286,200 | 1,039 |
2021-07-26 | 1,042 | 1,043 | 1,024 | 1,030 | 303,000 | 1,030 |
2021-07-21 | 1,023 | 1,030 | 1,009 | 1,013 | 157,200 | 1,013 |
2021-07-20 | 1,012 | 1,022 | 1,004 | 1,010 | 273,500 | 1,010 |
2021-07-19 | 1,030 | 1,032 | 1,009 | 1,015 | 220,800 | 1,015 |
2021-07-16 | 1,033 | 1,048 | 1,031 | 1,040 | 149,600 | 1,040 |
2021-07-15 | 1,056 | 1,056 | 1,032 | 1,037 | 154,900 | 1,037 |
2021-07-14 | 1,059 | 1,072 | 1,055 | 1,061 | 200,500 | 1,061 |
2021-07-13 | 1,047 | 1,061 | 1,044 | 1,059 | 195,000 | 1,059 |
2021-07-12 | 1,027 | 1,034 | 1,021 | 1,032 | 216,100 | 1,032 |
2021-07-09 | 984 | 1,004 | 981 | 1,003 | 352,200 | 1,003 |
2021-07-08 | 991 | 1,004 | 988 | 994 | 318,100 | 994 |
2021-07-07 | 1,008 | 1,017 | 996 | 997 | 291,800 | 997 |
2021-07-06 | 1,021 | 1,036 | 1,019 | 1,023 | 144,800 | 1,023 |
2021-07-05 | 1,033 | 1,033 | 1,017 | 1,017 | 156,100 | 1,017 |
2021-07-02 | 1,014 | 1,031 | 1,009 | 1,031 | 165,000 | 1,031 |
2021-07-01 | 1,021 | 1,025 | 1,008 | 1,008 | 178,400 | 1,008 |
2021-06-30 | 1,018 | 1,024 | 1,009 | 1,021 | 253,600 | 1,021 |
2021-06-29 | 1,033 | 1,033 | 1,008 | 1,012 | 328,400 | 1,012 |
2021-06-28 | 1,048 | 1,055 | 1,038 | 1,048 | 346,300 | 1,048 |
2021-06-25 | 1,069 | 1,071 | 1,046 | 1,048 | 256,000 | 1,048 |
2021-06-24 | 1,065 | 1,068 | 1,049 | 1,054 | 212,600 | 1,054 |
2021-06-23 | 1,085 | 1,089 | 1,065 | 1,065 | 191,500 | 1,065 |
2021-06-22 | 1,090 | 1,093 | 1,080 | 1,087 | 175,100 | 1,087 |
2021-06-21 | 1,079 | 1,086 | 1,062 | 1,066 | 261,800 | 1,066 |
2021-06-18 | 1,125 | 1,126 | 1,102 | 1,104 | 192,200 | 1,104 |
2021-06-17 | 1,109 | 1,124 | 1,100 | 1,121 | 269,800 | 1,121 |
2021-06-16 | 1,106 | 1,126 | 1,103 | 1,126 | 229,900 | 1,126 |
2021-06-15 | 1,124 | 1,125 | 1,111 | 1,117 | 172,000 | 1,117 |
2021-06-14 | 1,114 | 1,130 | 1,109 | 1,123 | 247,700 | 1,123 |
2021-06-11 | 1,115 | 1,115 | 1,090 | 1,103 | 262,300 | 1,103 |
2021-06-10 | 1,103 | 1,117 | 1,089 | 1,112 | 287,800 | 1,112 |
2021-06-09 | 1,129 | 1,137 | 1,111 | 1,111 | 225,600 | 1,111 |
2021-06-08 | 1,149 | 1,153 | 1,130 | 1,135 | 337,700 | 1,135 |
2021-06-07 | 1,166 | 1,169 | 1,144 | 1,159 | 240,900 | 1,159 |
2021-06-04 | 1,149 | 1,175 | 1,139 | 1,162 | 382,300 | 1,162 |
2021-06-03 | 1,126 | 1,162 | 1,121 | 1,159 | 246,200 | 1,159 |
2021-06-02 | 1,145 | 1,158 | 1,124 | 1,133 | 526,300 | 1,133 |
2021-06-01 | 1,134 | 1,148 | 1,121 | 1,142 | 341,100 | 1,142 |
2021-05-31 | 1,132 | 1,135 | 1,113 | 1,123 | 332,200 | 1,123 |
2021-05-28 | 1,109 | 1,117 | 1,085 | 1,108 | 1,072,500 | 1,108 |
2021-05-27 | 1,101 | 1,112 | 1,092 | 1,092 | 476,500 | 1,092 |
2021-05-26 | 1,073 | 1,107 | 1,070 | 1,105 | 361,900 | 1,105 |
2021-05-25 | 1,087 | 1,089 | 1,063 | 1,063 | 289,100 | 1,063 |
2021-05-24 | 1,075 | 1,098 | 1,073 | 1,085 | 483,100 | 1,085 |
2021-05-21 | 1,061 | 1,071 | 1,055 | 1,059 | 303,500 | 1,059 |
2021-05-20 | 1,044 | 1,063 | 1,026 | 1,059 | 384,000 | 1,059 |
2021-05-19 | 1,069 | 1,073 | 1,038 | 1,045 | 335,800 | 1,045 |
2021-05-18 | 1,074 | 1,089 | 1,069 | 1,085 | 335,400 | 1,085 |
2021-05-17 | 1,068 | 1,068 | 1,039 | 1,055 | 387,600 | 1,055 |
2021-05-14 | 1,057 | 1,062 | 1,033 | 1,038 | 264,500 | 1,038 |
2021-05-13 | 1,040 | 1,062 | 1,033 | 1,035 | 446,500 | 1,035 |
2021-05-12 | 1,047 | 1,079 | 1,029 | 1,048 | 530,200 | 1,048 |
2021-05-11 | 1,083 | 1,104 | 1,064 | 1,067 | 586,900 | 1,067 |
2021-05-10 | 1,075 | 1,090 | 1,070 | 1,078 | 533,100 | 1,078 |
2021-05-07 | 1,031 | 1,049 | 1,031 | 1,045 | 291,700 | 1,045 |
2021-05-06 | 999 | 1,029 | 996 | 1,025 | 448,300 | 1,025 |
2021-04-30 | 974 | 999 | 974 | 990 | 439,500 | 990 |
2021-04-28 | 968 | 973 | 964 | 971 | 285,900 | 971 |
2021-04-27 | 966 | 977 | 963 | 968 | 373,900 | 968 |
2021-04-26 | 999 | 1,008 | 981 | 981 | 262,900 | 981 |
2021-04-23 | 1,010 | 1,020 | 1,002 | 1,005 | 228,300 | 1,005 |
2021-04-22 | 1,024 | 1,031 | 1,016 | 1,025 | 215,800 | 1,025 |
2021-04-21 | 1,011 | 1,019 | 1,004 | 1,016 | 301,800 | 1,016 |
2021-04-20 | 1,041 | 1,042 | 1,027 | 1,030 | 312,400 | 1,030 |
2021-04-19 | 1,048 | 1,055 | 1,040 | 1,043 | 169,600 | 1,043 |
2021-04-16 | 1,058 | 1,070 | 1,038 | 1,048 | 179,100 | 1,048 |
2021-04-15 | 1,070 | 1,075 | 1,052 | 1,052 | 199,400 | 1,052 |
2021-04-14 | 1,070 | 1,071 | 1,057 | 1,063 | 238,500 | 1,063 |
2021-04-13 | 1,061 | 1,077 | 1,059 | 1,069 | 298,400 | 1,069 |
2021-04-12 | 1,045 | 1,067 | 1,039 | 1,054 | 298,900 | 1,054 |
2021-04-09 | 1,052 | 1,059 | 1,037 | 1,037 | 340,900 | 1,037 |
2021-04-08 | 1,056 | 1,065 | 1,040 | 1,053 | 343,200 | 1,053 |
2021-04-07 | 1,062 | 1,079 | 1,056 | 1,068 | 350,200 | 1,068 |
2021-04-06 | 1,081 | 1,083 | 1,053 | 1,054 | 268,300 | 1,054 |
2021-04-05 | 1,079 | 1,087 | 1,069 | 1,078 | 353,600 | 1,078 |
2021-04-02 | 1,069 | 1,079 | 1,054 | 1,069 | 526,400 | 1,069 |
2021-04-01 | 1,037 | 1,063 | 1,037 | 1,060 | 416,400 | 1,060 |
2021-03-31 | 1,037 | 1,039 | 1,028 | 1,029 | 405,700 | 1,029 |
2021-03-30 | 1,050 | 1,054 | 1,029 | 1,047 | 452,400 | 1,047 |
2021-03-29 | 1,074 | 1,074 | 1,038 | 1,053 | 553,800 | 1,053 |
2021-03-26 | 1,065 | 1,082 | 1,060 | 1,061 | 303,100 | 1,061 |
2021-03-25 | 1,076 | 1,085 | 1,062 | 1,063 | 666,400 | 1,063 |
2021-03-24 | 1,052 | 1,073 | 1,042 | 1,067 | 527,300 | 1,067 |
2021-03-23 | 1,083 | 1,083 | 1,046 | 1,046 | 440,900 | 1,046 |
2021-03-22 | 1,066 | 1,095 | 1,060 | 1,081 | 842,200 | 1,081 |
2021-03-19 | 1,057 | 1,070 | 1,045 | 1,063 | 570,300 | 1,063 |
2021-03-18 | 1,065 | 1,085 | 1,056 | 1,056 | 402,600 | 1,056 |
2021-03-17 | 1,046 | 1,059 | 1,038 | 1,055 | 275,200 | 1,055 |
2021-03-16 | 1,060 | 1,065 | 1,047 | 1,054 | 451,600 | 1,054 |
2021-03-15 | 1,052 | 1,062 | 1,042 | 1,050 | 409,300 | 1,050 |
2021-03-12 | 1,036 | 1,051 | 1,032 | 1,047 | 381,300 | 1,047 |
2021-03-11 | 1,033 | 1,060 | 1,032 | 1,041 | 575,600 | 1,041 |
2021-03-10 | 1,040 | 1,040 | 1,015 | 1,030 | 309,400 | 1,030 |
2021-03-09 | 1,030 | 1,054 | 1,022 | 1,035 | 520,900 | 1,035 |
2021-03-08 | 1,015 | 1,035 | 1,009 | 1,017 | 479,100 | 1,017 |
2021-03-05 | 984 | 1,013 | 976 | 1,005 | 394,100 | 1,005 |
2021-03-04 | 987 | 992 | 960 | 981 | 376,700 | 981 |
2021-03-03 | 997 | 1,016 | 992 | 998 | 273,200 | 998 |
2021-03-02 | 1,005 | 1,012 | 990 | 997 | 310,500 | 997 |
2021-03-01 | 974 | 1,004 | 965 | 995 | 543,300 | 995 |
2021-02-26 | 971 | 980 | 953 | 969 | 463,400 | 969 |
2021-02-25 | 1,000 | 1,000 | 983 | 992 | 253,500 | 992 |
2021-02-24 | 991 | 1,000 | 964 | 990 | 325,900 | 990 |
2021-02-22 | 999 | 1,013 | 991 | 991 | 362,800 | 991 |
2021-02-19 | 982 | 992 | 966 | 990 | 333,500 | 990 |
2021-02-18 | 990 | 1,012 | 983 | 997 | 424,800 | 997 |
2021-02-17 | 999 | 1,011 | 986 | 1,006 | 302,800 | 1,006 |
2021-02-16 | 1,020 | 1,024 | 994 | 1,010 | 396,700 | 1,010 |
2021-02-15 | 1,033 | 1,066 | 1,020 | 1,020 | 900,400 | 1,020 |
2021-02-12 | 985 | 993 | 969 | 988 | 317,600 | 988 |
2021-02-10 | 979 | 994 | 979 | 990 | 273,800 | 990 |
2021-02-09 | 990 | 992 | 970 | 987 | 331,400 | 987 |
2021-02-08 | 977 | 991 | 972 | 985 | 317,400 | 985 |
2021-02-05 | 997 | 997 | 960 | 978 | 357,900 | 978 |
2021-02-04 | 991 | 992 | 968 | 982 | 407,800 | 982 |
2021-02-03 | 1,023 | 1,035 | 991 | 996 | 512,400 | 996 |
2021-02-02 | 980 | 1,013 | 967 | 999 | 682,800 | 999 |
2021-02-01 | 949 | 980 | 949 | 956 | 618,500 | 956 |
2021-01-29 | 945 | 955 | 928 | 934 | 315,100 | 934 |
2021-01-28 | 912 | 952 | 912 | 943 | 250,300 | 943 |
2021-01-27 | 933 | 954 | 929 | 940 | 211,100 | 940 |
2021-01-26 | 922 | 947 | 920 | 932 | 256,800 | 932 |
2021-01-25 | 920 | 922 | 910 | 922 | 79,600 | 922 |
2021-01-22 | 910 | 924 | 904 | 914 | 104,800 | 914 |
2021-01-21 | 915 | 927 | 914 | 916 | 221,200 | 916 |
2021-01-20 | 897 | 909 | 893 | 905 | 221,800 | 905 |
2021-01-19 | 907 | 913 | 894 | 897 | 136,600 | 897 |
2021-01-18 | 892 | 913 | 892 | 902 | 179,900 | 902 |
2021-01-15 | 909 | 918 | 888 | 894 | 221,100 | 894 |
2021-01-14 | 914 | 921 | 900 | 909 | 177,800 | 909 |
2021-01-13 | 907 | 918 | 902 | 911 | 107,800 | 911 |
2021-01-12 | 903 | 915 | 896 | 911 | 157,900 | 911 |
2021-01-08 | 900 | 924 | 900 | 911 | 223,500 | 911 |
2021-01-07 | 900 | 911 | 894 | 895 | 184,000 | 895 |
2021-01-06 | 881 | 886 | 873 | 880 | 107,100 | 880 |
2021-01-05 | 876 | 884 | 870 | 881 | 70,400 | 881 |
2021-01-04 | 877 | 881 | 853 | 880 | 152,800 | 880 |
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