6143 (株)ソディックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	727	731	724	729	133,500	729
2023-12-28	721	722	713	722	191,000	722
2023-12-27	732	738	726	738	291,500	738
2023-12-26	722	726	719	726	178,700	726
2023-12-25	733	733	722	722	148,100	722
2023-12-22	723	724	717	721	158,500	721
2023-12-21	716	720	714	719	118,800	719
2023-12-20	727	730	722	722	134,700	722
2023-12-19	716	721	711	721	175,300	721
2023-12-18	722	724	713	713	123,800	713
2023-12-15	723	735	722	729	248,400	729
2023-12-14	727	732	713	719	198,600	719
2023-12-13	721	732	717	729	176,100	729
2023-12-12	735	735	722	722	123,000	722
2023-12-11	733	742	723	726	214,900	726
2023-12-08	733	736	718	721	233,400	721
2023-12-07	732	737	729	731	154,000	731
2023-12-06	733	740	730	736	168,600	736
2023-12-05	739	745	729	729	189,900	729
2023-12-04	752	752	739	739	148,000	739
2023-12-01	756	758	750	750	144,300	750
2023-11-30	745	753	739	751	169,400	751
2023-11-29	745	746	737	738	183,900	738
2023-11-28	756	756	745	747	116,100	747
2023-11-27	755	759	750	756	152,200	756
2023-11-24	757	760	752	752	178,300	752
2023-11-22	766	770	751	751	228,500	751
2023-11-21	776	777	767	769	234,500	769
2023-11-20	794	795	776	776	160,700	776
2023-11-17	790	795	782	793	304,900	793
2023-11-16	771	792	767	792	377,100	792
2023-11-15	758	774	755	764	273,200	764
2023-11-14	758	765	745	750	360,100	750
2023-11-13	709	777	709	764	950,900	764
2023-11-10	734	734	713	724	491,800	724
2023-11-09	730	738	726	736	250,000	736
2023-11-08	753	753	720	726	621,000	726
2023-11-07	752	758	745	749	179,400	749
2023-11-06	760	762	753	755	248,800	755
2023-11-02	760	761	753	753	122,200	753
2023-11-01	762	768	753	758	167,800	758
2023-10-31	754	757	742	757	164,700	757
2023-10-30	760	760	746	753	193,700	753
2023-10-27	758	768	757	765	357,700	765
2023-10-26	767	772	753	756	269,500	756
2023-10-25	782	783	763	765	323,400	765
2023-10-24	769	780	757	778	313,600	778
2023-10-23	763	776	762	762	180,200	762
2023-10-20	768	770	761	764	177,800	764
2023-10-19	771	777	768	770	230,200	770
2023-10-18	762	784	762	783	283,500	783
2023-10-17	782	783	760	767	249,300	767
2023-10-16	770	774	751	756	298,100	756
2023-10-13	790	800	777	780	390,800	780
2023-10-12	772	792	772	790	299,000	790
2023-10-11	779	783	771	771	206,900	771
2023-10-10	789	799	776	779	514,800	779
2023-10-06	754	769	754	763	278,600	763
2023-10-05	745	752	730	750	357,900	750
2023-10-04	725	745	716	734	630,400	734
2023-10-03	756	757	732	732	436,800	732
2023-10-02	743	778	742	761	560,100	761
2023-09-29	744	744	730	732	168,200	732
2023-09-28	750	751	738	741	134,300	741
2023-09-27	741	751	733	750	259,700	750
2023-09-26	749	750	743	745	182,900	745
2023-09-25	750	756	743	750	213,700	750
2023-09-22	735	750	735	743	212,800	743
2023-09-21	758	764	723	749	458,600	749
2023-09-20	774	775	755	758	314,400	758
2023-09-19	755	769	755	769	320,600	769
2023-09-15	745	757	745	755	416,300	755
2023-09-14	734	743	733	740	283,000	740
2023-09-13	735	735	725	728	133,800	728
2023-09-12	729	734	724	733	125,700	733
2023-09-11	724	727	720	723	131,700	723
2023-09-08	723	728	718	719	256,500	719
2023-09-07	727	735	721	730	236,100	730
2023-09-06	733	733	724	727	233,700	727
2023-09-05	710	740	709	738	678,500	738
2023-09-04	699	710	697	709	284,600	709
2023-09-01	686	698	685	696	242,700	696
2023-08-31	692	692	687	688	229,700	688
2023-08-30	686	692	686	688	176,300	688
2023-08-29	680	688	679	686	179,500	686
2023-08-28	676	683	675	683	194,100	683
2023-08-25	669	677	665	675	204,300	675
2023-08-24	673	674	667	672	202,000	672
2023-08-23	654	673	652	673	380,300	673
2023-08-22	647	653	645	653	440,500	653
2023-08-21	654	665	647	647	501,300	647
2023-08-18	670	670	656	660	443,500	660
2023-08-17	670	672	655	672	426,800	672
2023-08-16	688	691	672	672	566,700	672
2023-08-15	701	705	688	690	277,800	690
2023-08-14	701	704	691	693	419,300	693
2023-08-10	692	700	688	700	619,100	700
2023-08-09	731	734	722	726	253,100	726
2023-08-08	714	743	714	737	551,500	737
2023-08-07	704	706	697	705	244,800	705
2023-08-04	709	709	698	705	394,700	705
2023-08-03	723	723	711	712	453,200	712
2023-08-02	723	733	721	726	286,200	726
2023-08-01	731	731	722	724	162,100	724
2023-07-31	739	740	722	726	259,300	726
2023-07-28	730	735	722	734	670,300	734
2023-07-27	740	741	731	732	176,700	732
2023-07-26	748	748	737	738	146,700	738
2023-07-25	739	747	736	747	347,000	747
2023-07-24	731	736	730	734	265,600	734
2023-07-21	730	733	723	725	227,800	725
2023-07-20	726	732	723	729	350,900	729
2023-07-19	710	721	710	717	283,000	717
2023-07-18	707	710	700	705	274,000	705
2023-07-14	705	706	698	704	167,100	704
2023-07-13	703	705	699	702	170,100	702
2023-07-12	710	710	701	703	150,400	703
2023-07-11	715	717	707	708	192,500	708
2023-07-10	707	714	707	712	252,400	712
2023-07-07	705	706	699	704	256,600	704
2023-07-06	712	714	708	709	163,900	709
2023-07-05	713	717	709	715	139,600	715
2023-07-04	718	719	713	717	157,300	717
2023-07-03	715	722	715	716	228,000	716
2023-06-30	717	717	709	712	178,700	712
2023-06-29	710	717	710	716	445,600	716
2023-06-28	715	723	712	722	378,900	722
2023-06-27	718	718	709	713	184,100	713
2023-06-26	719	719	711	714	160,200	714
2023-06-23	723	727	716	719	233,300	719
2023-06-22	720	725	718	720	231,500	720
2023-06-21	714	720	713	718	229,100	718
2023-06-20	715	715	710	715	187,800	715
2023-06-19	713	720	710	717	141,900	717
2023-06-16	713	714	708	711	248,400	711
2023-06-15	712	714	707	709	276,100	709
2023-06-14	712	716	711	713	177,100	713
2023-06-13	712	712	706	708	185,600	708
2023-06-12	707	715	705	712	247,400	712
2023-06-09	700	702	697	700	346,400	700
2023-06-08	711	713	697	700	302,000	700
2023-06-07	716	719	706	709	243,200	709
2023-06-06	710	715	709	715	164,900	715
2023-06-05	713	717	706	715	291,200	715
2023-06-02	691	701	687	700	304,000	700
2023-06-01	700	702	690	690	382,000	690
2023-05-31	720	720	702	702	385,600	702
2023-05-30	728	731	723	724	157,200	724
2023-05-29	735	736	728	728	172,400	728
2023-05-26	735	735	726	726	170,100	726
2023-05-25	731	736	729	732	246,800	732
2023-05-24	722	730	722	726	135,100	726
2023-05-23	732	736	721	722	330,700	722
2023-05-22	741	741	732	735	217,500	735
2023-05-19	727	740	727	740	292,300	740
2023-05-18	721	725	714	724	406,600	724
2023-05-17	719	723	714	716	318,500	716
2023-05-16	733	734	716	720	445,900	720
2023-05-15	728	736	724	731	259,300	731
2023-05-12	730	738	723	728	387,200	728
2023-05-11	756	761	753	756	122,600	756
2023-05-10	759	767	757	761	160,200	761
2023-05-09	763	767	758	759	181,100	759
2023-05-08	755	763	753	760	100,900	760
2023-05-02	758	761	754	757	178,100	757
2023-05-01	755	758	750	756	184,200	756
2023-04-28	749	753	744	749	171,800	749
2023-04-27	735	742	734	742	176,900	742
2023-04-26	747	747	736	742	194,100	742
2023-04-25	752	757	748	752	220,600	752
2023-04-24	747	753	747	749	112,800	749
2023-04-21	752	757	747	747	204,500	747
2023-04-20	746	756	746	754	176,000	754
2023-04-19	746	757	746	751	259,900	751
2023-04-18	745	751	744	748	95,000	748
2023-04-17	748	749	744	745	76,500	745
2023-04-14	748	749	742	744	112,100	744
2023-04-13	744	746	740	744	105,100	744
2023-04-12	750	753	741	746	188,100	746
2023-04-11	740	747	740	744	122,500	744
2023-04-10	738	741	730	738	202,800	738
2023-04-07	730	734	729	731	193,200	731
2023-04-06	737	737	728	731	263,300	731
2023-04-05	759	760	744	744	189,600	744
2023-04-04	768	775	764	770	148,500	770
2023-04-03	767	770	760	768	125,000	768
2023-03-31	767	770	757	760	164,600	760
2023-03-30	759	762	752	760	124,200	760
2023-03-29	750	758	747	758	186,500	758
2023-03-28	746	746	740	745	115,500	745
2023-03-27	746	746	738	741	98,900	741
2023-03-24	740	744	738	742	125,600	742
2023-03-23	738	743	733	742	116,900	742
2023-03-22	733	744	733	743	188,300	743
2023-03-20	718	728	716	718	222,900	718
2023-03-17	740	740	727	729	263,900	729
2023-03-16	731	731	722	727	243,000	727
2023-03-15	749	753	745	748	190,200	748
2023-03-14	755	758	740	742	315,900	742
2023-03-13	775	776	764	770	209,300	770
2023-03-10	789	794	785	789	232,500	789
2023-03-09	801	805	792	794	251,000	794
2023-03-08	783	799	783	799	338,200	799
2023-03-07	776	786	776	781	173,400	781
2023-03-06	781	786	775	775	209,100	775
2023-03-03	773	783	772	776	288,100	776
2023-03-02	780	782	769	769	217,100	769
2023-03-01	761	782	761	779	276,000	779
2023-02-28	774	776	765	765	163,500	765
2023-02-27	759	776	759	775	298,700	775
2023-02-24	750	759	749	759	192,000	759
2023-02-22	747	751	746	747	147,600	747
2023-02-21	740	750	740	747	135,400	747
2023-02-20	739	744	738	740	86,300	740
2023-02-17	737	738	732	735	113,200	735
2023-02-16	739	742	732	739	250,500	739
2023-02-15	735	744	724	730	534,200	730
2023-02-14	745	760	745	760	337,600	760
2023-02-13	745	747	741	743	114,300	743
2023-02-10	744	752	744	746	142,000	746
2023-02-09	745	750	745	750	142,500	750
2023-02-08	752	753	748	748	138,500	748
2023-02-07	748	753	746	749	186,200	749
2023-02-06	750	752	742	746	146,700	746
2023-02-03	743	748	740	745	105,600	745
2023-02-02	753	754	743	744	183,000	744
2023-02-01	753	756	751	754	125,400	754
2023-01-31	750	756	749	752	179,500	752
2023-01-30	746	753	744	752	185,700	752
2023-01-27	750	752	743	746	122,200	746
2023-01-26	751	751	746	747	117,700	747
2023-01-25	747	753	744	752	251,400	752
2023-01-24	744	750	742	747	288,800	747
2023-01-23	738	744	735	738	306,500	738
2023-01-20	725	732	725	730	227,000	730
2023-01-19	723	731	722	724	251,200	724
2023-01-18	729	738	726	735	234,800	735
2023-01-17	719	731	719	729	176,900	729
2023-01-16	720	727	718	718	187,600	718
2023-01-13	730	737	727	729	187,300	729
2023-01-12	736	738	732	732	171,700	732
2023-01-11	727	738	727	735	196,700	735
2023-01-10	720	729	720	728	185,700	728
2023-01-06	711	724	711	720	169,000	720
2023-01-05	703	712	701	709	199,900	709
2023-01-04	705	708	697	701	244,900	701

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

6143 (株)ソディック の時系列データ [2023年度]

6143 (株)ソディックの時系列データ [2023年度]