6143 (株)ソディックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	707	713	707	709	130,600	709
2022-12-29	703	707	696	707	289,200	707
2022-12-28	710	717	709	715	277,400	715
2022-12-27	715	716	709	711	177,800	711
2022-12-26	708	712	706	711	129,400	711
2022-12-23	703	711	700	706	330,800	706
2022-12-22	716	718	709	710	286,200	710
2022-12-21	726	727	710	712	402,600	712
2022-12-20	738	741	720	726	350,100	726
2022-12-19	737	744	737	738	169,100	738
2022-12-16	748	750	741	741	233,000	741
2022-12-15	752	758	751	756	174,100	756
2022-12-14	753	757	750	757	163,200	757
2022-12-13	757	757	750	750	133,700	750
2022-12-12	747	755	745	749	150,000	749
2022-12-09	740	750	737	745	360,000	745
2022-12-08	734	748	729	748	314,500	748
2022-12-07	735	739	730	733	305,000	733
2022-12-06	740	747	739	744	230,800	744
2022-12-05	746	748	739	744	299,400	744
2022-12-02	759	759	745	746	377,100	746
2022-12-01	765	768	760	761	185,200	761
2022-11-30	767	771	761	763	224,600	763
2022-11-29	772	772	761	768	204,000	768
2022-11-28	780	782	774	774	142,200	774
2022-11-25	787	788	775	775	173,500	775
2022-11-24	775	786	774	781	234,800	781
2022-11-22	770	772	766	769	242,300	769
2022-11-21	767	772	766	772	148,100	772
2022-11-18	760	766	760	761	173,800	761
2022-11-17	755	763	752	759	189,200	759
2022-11-16	763	763	755	756	145,700	756
2022-11-15	768	769	756	760	280,200	760
2022-11-14	784	793	768	768	388,100	768
2022-11-11	788	790	777	787	247,800	787
2022-11-10	776	781	773	778	141,800	778
2022-11-09	777	784	777	784	94,900	784
2022-11-08	778	778	773	777	91,300	777
2022-11-07	769	777	763	769	129,700	769
2022-11-04	762	766	756	759	136,600	759
2022-11-02	769	773	767	769	110,700	769
2022-11-01	773	777	767	772	82,200	772
2022-10-31	767	773	762	773	122,200	773
2022-10-28	760	766	754	757	348,300	757
2022-10-27	769	769	758	764	121,900	764
2022-10-26	772	773	767	769	101,300	769
2022-10-25	769	773	763	763	129,100	763
2022-10-24	769	775	762	762	157,600	762
2022-10-21	771	779	763	765	199,800	765
2022-10-20	770	777	769	773	105,000	773
2022-10-19	772	778	771	777	127,100	777
2022-10-18	768	774	766	773	129,800	773
2022-10-17	760	765	757	765	118,800	765
2022-10-14	762	769	755	763	176,700	763
2022-10-13	745	753	743	751	130,200	751
2022-10-12	749	754	745	749	162,000	749
2022-10-11	759	761	748	753	216,000	753
2022-10-07	759	775	759	771	145,900	771
2022-10-06	775	778	770	770	160,300	770
2022-10-05	780	780	766	767	158,300	767
2022-10-04	770	775	764	768	158,300	768
2022-10-03	749	758	741	752	197,800	752
2022-09-30	768	769	752	758	127,100	758
2022-09-29	763	771	758	768	156,900	768
2022-09-28	755	756	742	756	194,800	756
2022-09-27	751	764	751	754	131,300	754
2022-09-26	761	767	749	750	376,500	750
2022-09-22	773	778	770	776	125,800	776
2022-09-21	779	785	774	785	150,500	785
2022-09-20	790	799	781	781	335,000	781
2022-09-16	789	791	777	777	282,200	777
2022-09-15	802	802	791	793	200,900	793
2022-09-14	808	808	798	800	179,800	800
2022-09-13	813	817	812	817	100,700	817
2022-09-12	819	821	813	813	138,100	813
2022-09-09	811	817	808	816	208,800	816
2022-09-08	804	812	804	811	205,200	811
2022-09-07	799	804	792	803	168,900	803
2022-09-06	796	804	791	800	173,200	800
2022-09-05	796	798	790	791	233,500	791
2022-09-02	811	813	800	802	232,700	802
2022-09-01	807	815	806	811	248,300	811
2022-08-31	810	823	808	810	179,300	810
2022-08-30	812	818	810	818	190,700	818
2022-08-29	802	807	798	804	309,500	804
2022-08-26	828	829	818	819	166,900	819
2022-08-25	820	827	814	823	184,400	823
2022-08-24	813	819	813	814	147,100	814
2022-08-23	808	817	803	813	208,800	813
2022-08-22	812	815	805	813	171,500	813
2022-08-19	820	822	815	815	143,200	815
2022-08-18	816	817	808	816	179,600	816
2022-08-17	821	828	819	820	265,300	820
2022-08-16	828	828	817	820	176,600	820
2022-08-15	829	831	822	827	198,400	827
2022-08-12	813	834	813	827	418,500	827
2022-08-10	810	821	786	808	787,900	808
2022-08-09	842	847	832	840	369,800	840
2022-08-08	832	840	831	840	162,000	840
2022-08-05	819	835	819	828	143,200	828
2022-08-04	829	829	819	822	117,500	822
2022-08-03	825	827	817	826	103,200	826
2022-08-02	834	834	818	823	217,100	823
2022-08-01	835	840	829	839	165,300	839
2022-07-29	840	840	822	829	237,100	829
2022-07-28	840	840	830	832	667,200	832
2022-07-27	823	831	815	828	193,400	828
2022-07-26	828	833	822	831	155,800	831
2022-07-25	835	836	821	827	201,500	827
2022-07-22	831	837	826	837	225,000	837
2022-07-21	817	830	815	829	258,400	829
2022-07-20	823	823	808	814	195,000	814
2022-07-19	800	805	796	805	159,300	805
2022-07-15	812	812	794	794	190,500	794
2022-07-14	791	809	791	808	142,100	808
2022-07-13	805	808	794	797	142,800	797
2022-07-12	818	818	796	798	173,700	798
2022-07-11	821	825	816	821	188,500	821
2022-07-08	804	819	804	807	300,200	807
2022-07-07	802	804	789	799	156,300	799
2022-07-06	811	816	793	796	201,800	796
2022-07-05	823	827	817	822	157,900	822
2022-07-04	808	814	802	812	176,400	812
2022-07-01	815	822	798	803	270,100	803
2022-06-30	819	819	809	814	248,300	814
2022-06-29	816	824	807	824	352,500	824
2022-06-28	820	837	819	832	407,100	832
2022-06-27	817	817	805	808	162,400	808
2022-06-24	795	795	784	795	130,300	795
2022-06-23	799	809	792	795	189,500	795
2022-06-22	815	819	795	795	176,800	795
2022-06-21	783	810	782	804	274,600	804
2022-06-20	789	790	761	763	212,600	763
2022-06-17	791	794	784	787	241,800	787
2022-06-16	821	824	804	806	224,900	806
2022-06-15	825	829	807	808	261,400	808
2022-06-14	804	819	804	817	170,200	817
2022-06-13	817	823	810	818	281,000	818
2022-06-10	843	846	832	832	256,100	832
2022-06-09	854	859	846	850	241,900	850
2022-06-08	863	866	852	855	348,800	855
2022-06-07	837	869	835	864	636,800	864
2022-06-06	825	835	815	835	299,300	835
2022-06-03	847	847	824	826	452,400	826
2022-06-02	831	846	826	845	676,100	845
2022-06-01	781	829	781	829	753,200	829
2022-05-31	766	790	765	786	2,135,600	786
2022-05-30	759	764	753	763	762,700	763
2022-05-27	760	764	749	753	308,300	753
2022-05-26	755	758	741	745	594,800	745
2022-05-25	750	761	748	757	404,200	757
2022-05-24	750	760	747	753	309,800	753
2022-05-23	745	749	737	745	271,700	745
2022-05-20	745	745	734	740	305,600	740
2022-05-19	718	744	718	742	357,000	742
2022-05-18	744	749	737	739	321,100	739
2022-05-17	728	742	726	741	335,600	741
2022-05-16	727	734	718	721	492,900	721
2022-05-13	723	732	716	718	495,000	718
2022-05-12	745	745	715	735	554,400	735
2022-05-11	735	740	728	739	474,100	739
2022-05-10	735	739	726	736	346,400	736
2022-05-09	737	745	729	740	425,800	740
2022-05-06	738	742	728	738	399,300	738
2022-05-02	727	744	727	740	449,200	740
2022-04-28	713	732	710	730	367,900	730
2022-04-27	691	712	690	708	423,000	708
2022-04-26	703	705	693	702	328,000	702
2022-04-25	706	707	695	700	471,100	700
2022-04-22	719	720	710	716	341,600	716
2022-04-21	727	734	723	728	266,800	728
2022-04-20	733	733	718	726	307,500	726
2022-04-19	714	719	713	719	236,400	719
2022-04-18	714	715	704	709	253,400	709
2022-04-15	711	722	708	722	317,900	722
2022-04-14	721	725	716	721	260,700	721
2022-04-13	713	719	708	719	435,500	719
2022-04-12	725	727	710	711	323,000	711
2022-04-11	735	739	721	723	328,300	723
2022-04-08	752	752	732	734	405,800	734
2022-04-07	755	755	741	742	247,500	742
2022-04-06	776	776	765	765	248,300	765
2022-04-05	794	797	776	776	226,900	776
2022-04-04	783	794	775	792	313,700	792
2022-04-01	774	784	765	784	298,800	784
2022-03-31	785	789	780	785	337,200	785
2022-03-30	782	787	778	786	334,700	786
2022-03-29	773	780	767	779	271,900	779
2022-03-28	785	785	772	772	174,400	772
2022-03-25	796	802	783	786	418,100	786
2022-03-24	779	782	769	781	216,900	781
2022-03-23	783	787	774	787	287,800	787
2022-03-22	780	783	772	780	322,700	780
2022-03-18	770	777	763	773	372,200	773
2022-03-17	778	781	769	777	510,800	777
2022-03-16	770	770	751	753	359,700	753
2022-03-15	755	769	751	759	404,100	759
2022-03-14	747	753	741	747	303,100	747
2022-03-11	744	752	731	741	366,300	741
2022-03-10	742	755	734	752	614,400	752
2022-03-09	711	715	702	704	558,500	704
2022-03-08	708	724	705	711	439,400	711
2022-03-07	737	737	713	720	829,200	720
2022-03-04	766	770	748	748	416,100	748
2022-03-03	766	772	760	769	271,100	769
2022-03-02	760	767	751	751	298,100	751
2022-03-01	777	781	767	768	353,300	768
2022-02-28	760	775	752	775	446,300	775
2022-02-25	754	761	743	757	351,100	757
2022-02-24	758	760	735	745	382,400	745
2022-02-22	759	762	751	760	313,600	760
2022-02-21	766	771	763	767	301,400	767
2022-02-18	774	778	763	774	302,500	774
2022-02-17	773	784	767	781	394,100	781
2022-02-16	787	788	772	778	391,500	778
2022-02-15	789	794	767	775	667,900	775
2022-02-14	793	794	778	784	356,100	784
2022-02-10	808	810	800	808	243,800	808
2022-02-09	792	799	788	796	202,400	796
2022-02-08	796	801	787	790	196,400	790
2022-02-07	797	801	786	795	225,700	795
2022-02-04	790	806	789	806	238,500	806
2022-02-03	800	800	791	792	173,800	792
2022-02-02	785	798	782	795	245,300	795
2022-02-01	803	807	780	781	299,500	781
2022-01-31	789	803	780	794	207,600	794
2022-01-28	780	796	774	795	298,800	795
2022-01-27	798	802	765	769	443,600	769
2022-01-26	795	802	781	788	320,500	788
2022-01-25	817	817	789	796	358,700	796
2022-01-24	795	818	793	818	232,000	818
2022-01-21	801	803	783	798	322,700	798
2022-01-20	803	821	801	810	292,300	810
2022-01-19	816	830	806	808	431,800	808
2022-01-18	834	835	813	817	172,800	817
2022-01-17	836	844	825	827	187,800	827
2022-01-14	835	840	820	824	294,800	824
2022-01-13	835	846	834	841	323,400	841
2022-01-12	815	835	815	834	347,000	834
2022-01-11	808	810	802	806	232,900	806
2022-01-07	826	834	808	811	444,000	811
2022-01-06	813	820	805	811	475,300	811
2022-01-05	812	827	811	827	415,200	827
2022-01-04	818	821	810	820	396,000	820

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6143 (株)ソディック の時系列データ [2022年度]

6143 (株)ソディックの時系列データ [2022年度]