6143 (株)ソディック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 733 | 749 | 732 | 736 | 126,700 | 736 |
| 2024-12-27 | 723 | 737 | 723 | 735 | 322,500 | 735 |
| 2024-12-26 | 725 | 734 | 725 | 734 | 174,100 | 734 |
| 2024-12-25 | 727 | 727 | 717 | 725 | 112,200 | 725 |
| 2024-12-24 | 720 | 725 | 719 | 722 | 76,800 | 722 |
| 2024-12-23 | 722 | 727 | 718 | 721 | 120,900 | 721 |
| 2024-12-20 | 729 | 732 | 718 | 718 | 245,600 | 718 |
| 2024-12-19 | 723 | 728 | 719 | 727 | 142,400 | 727 |
| 2024-12-18 | 733 | 738 | 730 | 731 | 72,000 | 731 |
| 2024-12-17 | 740 | 740 | 731 | 731 | 88,300 | 731 |
| 2024-12-16 | 737 | 743 | 734 | 738 | 115,900 | 738 |
| 2024-12-13 | 728 | 738 | 728 | 734 | 101,200 | 734 |
| 2024-12-12 | 731 | 739 | 728 | 734 | 122,600 | 734 |
| 2024-12-11 | 731 | 734 | 726 | 731 | 77,200 | 731 |
| 2024-12-10 | 737 | 743 | 733 | 733 | 98,100 | 733 |
| 2024-12-09 | 724 | 740 | 724 | 731 | 152,100 | 731 |
| 2024-12-06 | 722 | 724 | 719 | 719 | 51,300 | 719 |
| 2024-12-05 | 723 | 725 | 719 | 721 | 56,800 | 721 |
| 2024-12-04 | 723 | 729 | 718 | 723 | 74,200 | 723 |
| 2024-12-03 | 734 | 740 | 724 | 725 | 118,800 | 725 |
| 2024-12-02 | 719 | 723 | 716 | 719 | 49,600 | 719 |
| 2024-11-29 | 720 | 723 | 713 | 714 | 69,000 | 714 |
| 2024-11-28 | 715 | 724 | 715 | 720 | 43,700 | 720 |
| 2024-11-27 | 735 | 737 | 713 | 717 | 134,300 | 717 |
| 2024-11-26 | 741 | 748 | 735 | 739 | 83,400 | 739 |
| 2024-11-25 | 753 | 759 | 737 | 737 | 91,200 | 737 |
| 2024-11-22 | 735 | 747 | 735 | 741 | 128,700 | 741 |
| 2024-11-21 | 722 | 731 | 722 | 728 | 125,000 | 728 |
| 2024-11-20 | 724 | 724 | 716 | 721 | 104,900 | 721 |
| 2024-11-19 | 720 | 725 | 715 | 718 | 74,300 | 718 |
| 2024-11-18 | 716 | 720 | 712 | 719 | 97,800 | 719 |
| 2024-11-15 | 729 | 729 | 719 | 721 | 117,100 | 721 |
| 2024-11-14 | 731 | 731 | 724 | 727 | 73,700 | 727 |
| 2024-11-13 | 740 | 743 | 726 | 729 | 146,400 | 729 |
| 2024-11-12 | 724 | 744 | 724 | 738 | 380,900 | 738 |
| 2024-11-11 | 750 | 750 | 714 | 714 | 482,100 | 714 |
| 2024-11-08 | 782 | 786 | 751 | 760 | 197,000 | 760 |
| 2024-11-07 | 778 | 785 | 774 | 782 | 145,700 | 782 |
| 2024-11-06 | 768 | 779 | 763 | 774 | 98,700 | 774 |
| 2024-11-05 | 762 | 768 | 756 | 766 | 98,000 | 766 |
| 2024-11-01 | 762 | 771 | 760 | 760 | 126,200 | 760 |
| 2024-10-31 | 771 | 780 | 768 | 774 | 115,800 | 774 |
| 2024-10-30 | 765 | 780 | 759 | 768 | 333,500 | 768 |
| 2024-10-29 | 755 | 764 | 752 | 760 | 129,100 | 760 |
| 2024-10-28 | 744 | 761 | 744 | 755 | 85,200 | 755 |
| 2024-10-25 | 759 | 759 | 746 | 754 | 145,600 | 754 |
| 2024-10-24 | 755 | 763 | 752 | 760 | 200,300 | 760 |
| 2024-10-23 | 768 | 772 | 758 | 758 | 165,200 | 758 |
| 2024-10-22 | 787 | 795 | 769 | 772 | 285,100 | 772 |
| 2024-10-21 | 805 | 805 | 788 | 788 | 144,500 | 788 |
| 2024-10-18 | 793 | 803 | 793 | 801 | 119,100 | 801 |
| 2024-10-17 | 800 | 804 | 791 | 793 | 190,800 | 793 |
| 2024-10-16 | 795 | 803 | 788 | 795 | 260,600 | 795 |
| 2024-10-15 | 811 | 819 | 806 | 807 | 267,200 | 807 |
| 2024-10-11 | 821 | 824 | 807 | 807 | 161,400 | 807 |
| 2024-10-10 | 817 | 832 | 799 | 832 | 377,700 | 832 |
| 2024-10-09 | 825 | 826 | 807 | 810 | 201,100 | 810 |
| 2024-10-08 | 804 | 827 | 804 | 824 | 405,400 | 824 |
| 2024-10-07 | 826 | 829 | 801 | 803 | 262,400 | 803 |
| 2024-10-04 | 815 | 818 | 809 | 814 | 221,800 | 814 |
| 2024-10-03 | 823 | 827 | 805 | 809 | 244,000 | 809 |
| 2024-10-02 | 797 | 813 | 792 | 798 | 332,900 | 798 |
| 2024-10-01 | 798 | 806 | 792 | 797 | 179,200 | 797 |
| 2024-09-30 | 798 | 812 | 791 | 798 | 348,700 | 798 |
| 2024-09-27 | 808 | 817 | 801 | 813 | 317,800 | 813 |
| 2024-09-26 | 806 | 808 | 797 | 807 | 358,900 | 807 |
| 2024-09-25 | 763 | 811 | 761 | 802 | 679,500 | 802 |
| 2024-09-24 | 762 | 771 | 758 | 763 | 218,900 | 763 |
| 2024-09-20 | 757 | 770 | 748 | 758 | 377,000 | 758 |
| 2024-09-19 | 737 | 754 | 735 | 746 | 251,900 | 746 |
| 2024-09-18 | 731 | 735 | 719 | 727 | 154,800 | 727 |
| 2024-09-17 | 735 | 737 | 722 | 728 | 224,900 | 728 |
| 2024-09-13 | 729 | 733 | 725 | 731 | 193,700 | 731 |
| 2024-09-12 | 744 | 747 | 729 | 731 | 181,600 | 731 |
| 2024-09-11 | 745 | 745 | 723 | 731 | 167,500 | 731 |
| 2024-09-10 | 756 | 756 | 741 | 747 | 164,300 | 747 |
| 2024-09-09 | 743 | 746 | 730 | 746 | 270,400 | 746 |
| 2024-09-06 | 776 | 778 | 753 | 756 | 207,300 | 756 |
| 2024-09-05 | 758 | 775 | 756 | 767 | 321,400 | 767 |
| 2024-09-04 | 773 | 777 | 758 | 768 | 404,600 | 768 |
| 2024-09-03 | 780 | 798 | 779 | 788 | 327,800 | 788 |
| 2024-09-02 | 777 | 784 | 768 | 779 | 202,500 | 779 |
| 2024-08-30 | 752 | 784 | 752 | 776 | 381,500 | 776 |
| 2024-08-29 | 745 | 759 | 742 | 751 | 137,800 | 751 |
| 2024-08-28 | 751 | 757 | 741 | 751 | 111,600 | 751 |
| 2024-08-27 | 758 | 758 | 747 | 755 | 137,900 | 755 |
| 2024-08-26 | 749 | 758 | 742 | 758 | 195,600 | 758 |
| 2024-08-23 | 765 | 772 | 747 | 755 | 344,900 | 755 |
| 2024-08-22 | 742 | 764 | 734 | 760 | 492,200 | 760 |
| 2024-08-21 | 745 | 747 | 722 | 734 | 345,700 | 734 |
| 2024-08-20 | 735 | 760 | 731 | 760 | 525,900 | 760 |
| 2024-08-19 | 723 | 732 | 718 | 722 | 246,300 | 722 |
| 2024-08-16 | 731 | 740 | 724 | 733 | 331,100 | 733 |
| 2024-08-15 | 707 | 725 | 705 | 718 | 354,000 | 718 |
| 2024-08-14 | 689 | 703 | 684 | 697 | 332,200 | 697 |
| 2024-08-13 | 698 | 701 | 671 | 690 | 866,900 | 690 |
| 2024-08-09 | 693 | 717 | 675 | 713 | 802,000 | 713 |
| 2024-08-08 | 631 | 645 | 626 | 633 | 303,500 | 633 |
| 2024-08-07 | 634 | 656 | 626 | 639 | 383,400 | 639 |
| 2024-08-06 | 626 | 644 | 620 | 644 | 551,300 | 644 |
| 2024-08-05 | 667 | 667 | 597 | 597 | 537,500 | 597 |
| 2024-08-02 | 728 | 728 | 696 | 697 | 684,800 | 697 |
| 2024-08-01 | 753 | 756 | 735 | 750 | 449,400 | 750 |
| 2024-07-31 | 734 | 760 | 730 | 760 | 550,300 | 760 |
| 2024-07-30 | 723 | 740 | 723 | 736 | 558,000 | 736 |
| 2024-07-29 | 717 | 729 | 714 | 722 | 265,400 | 722 |
| 2024-07-26 | 710 | 713 | 704 | 708 | 167,600 | 708 |
| 2024-07-25 | 715 | 715 | 704 | 708 | 278,100 | 708 |
| 2024-07-24 | 722 | 726 | 717 | 720 | 126,000 | 720 |
| 2024-07-23 | 727 | 727 | 720 | 724 | 70,200 | 724 |
| 2024-07-22 | 727 | 727 | 718 | 723 | 165,300 | 723 |
| 2024-07-19 | 731 | 731 | 723 | 726 | 125,200 | 726 |
| 2024-07-18 | 742 | 744 | 730 | 730 | 109,000 | 730 |
| 2024-07-17 | 743 | 747 | 740 | 747 | 170,500 | 747 |
| 2024-07-16 | 745 | 745 | 735 | 737 | 64,600 | 737 |
| 2024-07-12 | 737 | 752 | 737 | 746 | 114,700 | 746 |
| 2024-07-11 | 745 | 747 | 737 | 741 | 129,400 | 741 |
| 2024-07-10 | 748 | 748 | 738 | 742 | 150,200 | 742 |
| 2024-07-09 | 746 | 754 | 740 | 748 | 235,800 | 748 |
| 2024-07-08 | 731 | 744 | 731 | 744 | 240,000 | 744 |
| 2024-07-05 | 734 | 734 | 724 | 729 | 112,900 | 729 |
| 2024-07-04 | 732 | 737 | 731 | 736 | 73,900 | 736 |
| 2024-07-03 | 734 | 737 | 731 | 735 | 101,300 | 735 |
| 2024-07-02 | 730 | 736 | 726 | 735 | 196,500 | 735 |
| 2024-07-01 | 730 | 734 | 726 | 729 | 159,300 | 729 |
| 2024-06-28 | 724 | 729 | 721 | 726 | 149,400 | 726 |
| 2024-06-27 | 712 | 722 | 711 | 722 | 358,000 | 722 |
| 2024-06-26 | 729 | 733 | 725 | 730 | 379,900 | 730 |
| 2024-06-25 | 719 | 731 | 718 | 731 | 291,700 | 731 |
| 2024-06-24 | 713 | 718 | 711 | 715 | 156,000 | 715 |
| 2024-06-21 | 717 | 723 | 709 | 710 | 278,700 | 710 |
| 2024-06-20 | 719 | 722 | 715 | 719 | 173,600 | 719 |
| 2024-06-19 | 717 | 722 | 714 | 717 | 91,100 | 717 |
| 2024-06-18 | 715 | 718 | 712 | 713 | 102,300 | 713 |
| 2024-06-17 | 720 | 720 | 704 | 710 | 278,200 | 710 |
| 2024-06-14 | 710 | 725 | 710 | 723 | 290,700 | 723 |
| 2024-06-13 | 716 | 716 | 710 | 711 | 100,300 | 711 |
| 2024-06-12 | 709 | 719 | 709 | 717 | 127,300 | 717 |
| 2024-06-11 | 715 | 719 | 714 | 714 | 110,100 | 714 |
| 2024-06-10 | 713 | 717 | 713 | 714 | 175,600 | 714 |
| 2024-06-07 | 709 | 712 | 708 | 711 | 113,700 | 711 |
| 2024-06-06 | 714 | 714 | 704 | 708 | 281,900 | 708 |
| 2024-06-05 | 715 | 715 | 709 | 709 | 133,000 | 709 |
| 2024-06-04 | 721 | 723 | 715 | 715 | 100,000 | 715 |
| 2024-06-03 | 725 | 727 | 719 | 721 | 116,500 | 721 |
| 2024-05-31 | 715 | 723 | 715 | 722 | 128,200 | 722 |
| 2024-05-30 | 710 | 714 | 704 | 713 | 258,900 | 713 |
| 2024-05-29 | 715 | 719 | 712 | 712 | 91,200 | 712 |
| 2024-05-28 | 715 | 720 | 714 | 715 | 113,500 | 715 |
| 2024-05-27 | 715 | 716 | 706 | 714 | 313,300 | 714 |
| 2024-05-24 | 710 | 715 | 707 | 715 | 223,000 | 715 |
| 2024-05-23 | 716 | 723 | 713 | 722 | 181,100 | 722 |
| 2024-05-22 | 716 | 717 | 710 | 710 | 197,600 | 710 |
| 2024-05-21 | 720 | 727 | 715 | 715 | 180,600 | 715 |
| 2024-05-20 | 724 | 727 | 718 | 719 | 123,300 | 719 |
| 2024-05-17 | 718 | 726 | 715 | 724 | 111,300 | 724 |
| 2024-05-16 | 724 | 724 | 715 | 719 | 158,200 | 719 |
| 2024-05-15 | 729 | 730 | 720 | 720 | 131,200 | 720 |
| 2024-05-14 | 729 | 733 | 720 | 728 | 165,900 | 728 |
| 2024-05-13 | 731 | 746 | 726 | 729 | 231,500 | 729 |
| 2024-05-10 | 746 | 751 | 737 | 743 | 174,900 | 743 |
| 2024-05-09 | 741 | 746 | 737 | 743 | 124,600 | 743 |
| 2024-05-08 | 736 | 749 | 736 | 742 | 160,200 | 742 |
| 2024-05-07 | 737 | 741 | 735 | 740 | 115,600 | 740 |
| 2024-05-02 | 729 | 738 | 729 | 733 | 125,700 | 733 |
| 2024-05-01 | 726 | 732 | 724 | 731 | 125,100 | 731 |
| 2024-04-30 | 721 | 734 | 720 | 732 | 178,800 | 732 |
| 2024-04-26 | 713 | 720 | 708 | 715 | 202,600 | 715 |
| 2024-04-25 | 718 | 720 | 713 | 713 | 146,200 | 713 |
| 2024-04-24 | 717 | 724 | 716 | 722 | 143,700 | 722 |
| 2024-04-23 | 717 | 717 | 712 | 716 | 100,500 | 716 |
| 2024-04-22 | 717 | 717 | 711 | 713 | 153,800 | 713 |
| 2024-04-19 | 720 | 724 | 706 | 709 | 330,100 | 709 |
| 2024-04-18 | 719 | 733 | 719 | 730 | 163,200 | 730 |
| 2024-04-17 | 726 | 728 | 717 | 720 | 185,500 | 720 |
| 2024-04-16 | 739 | 740 | 724 | 724 | 205,700 | 724 |
| 2024-04-15 | 732 | 742 | 726 | 740 | 132,800 | 740 |
| 2024-04-12 | 735 | 739 | 732 | 734 | 103,700 | 734 |
| 2024-04-11 | 726 | 733 | 724 | 733 | 95,800 | 733 |
| 2024-04-10 | 729 | 733 | 728 | 731 | 136,900 | 731 |
| 2024-04-09 | 734 | 734 | 725 | 729 | 92,800 | 729 |
| 2024-04-08 | 720 | 733 | 720 | 732 | 230,600 | 732 |
| 2024-04-05 | 713 | 720 | 710 | 718 | 229,800 | 718 |
| 2024-04-04 | 719 | 721 | 715 | 716 | 178,500 | 716 |
| 2024-04-03 | 712 | 718 | 707 | 715 | 269,300 | 715 |
| 2024-04-02 | 728 | 728 | 713 | 715 | 224,900 | 715 |
| 2024-04-01 | 719 | 728 | 719 | 722 | 239,300 | 722 |
| 2024-03-29 | 729 | 731 | 721 | 721 | 204,000 | 721 |
| 2024-03-28 | 729 | 729 | 719 | 719 | 218,600 | 719 |
| 2024-03-27 | 724 | 729 | 720 | 726 | 140,200 | 726 |
| 2024-03-26 | 719 | 725 | 714 | 724 | 234,400 | 724 |
| 2024-03-25 | 732 | 733 | 718 | 720 | 268,100 | 720 |
| 2024-03-22 | 747 | 749 | 735 | 736 | 174,900 | 736 |
| 2024-03-21 | 747 | 755 | 744 | 749 | 253,400 | 749 |
| 2024-03-19 | 730 | 742 | 729 | 737 | 234,800 | 737 |
| 2024-03-18 | 726 | 731 | 723 | 729 | 161,900 | 729 |
| 2024-03-15 | 719 | 724 | 715 | 724 | 147,400 | 724 |
| 2024-03-14 | 718 | 719 | 710 | 717 | 118,600 | 717 |
| 2024-03-13 | 717 | 718 | 708 | 713 | 160,400 | 713 |
| 2024-03-12 | 711 | 717 | 705 | 717 | 163,500 | 717 |
| 2024-03-11 | 718 | 718 | 707 | 712 | 197,500 | 712 |
| 2024-03-08 | 711 | 727 | 711 | 723 | 196,600 | 723 |
| 2024-03-07 | 721 | 722 | 712 | 712 | 128,800 | 712 |
| 2024-03-06 | 715 | 718 | 711 | 717 | 121,600 | 717 |
| 2024-03-05 | 715 | 717 | 708 | 714 | 181,900 | 714 |
| 2024-03-04 | 729 | 730 | 716 | 718 | 219,700 | 718 |
| 2024-03-01 | 738 | 738 | 726 | 732 | 178,100 | 732 |
| 2024-02-29 | 743 | 746 | 736 | 744 | 169,700 | 744 |
| 2024-02-28 | 733 | 747 | 732 | 745 | 166,400 | 745 |
| 2024-02-27 | 731 | 744 | 731 | 740 | 138,500 | 740 |
| 2024-02-26 | 721 | 733 | 721 | 727 | 153,300 | 727 |
| 2024-02-22 | 724 | 724 | 713 | 714 | 133,400 | 714 |
| 2024-02-21 | 723 | 725 | 714 | 717 | 107,000 | 717 |
| 2024-02-20 | 723 | 730 | 723 | 726 | 103,000 | 726 |
| 2024-02-19 | 716 | 726 | 715 | 723 | 88,300 | 723 |
| 2024-02-16 | 722 | 723 | 713 | 716 | 207,400 | 716 |
| 2024-02-15 | 758 | 758 | 714 | 717 | 376,300 | 717 |
| 2024-02-14 | 740 | 779 | 740 | 756 | 613,700 | 756 |
| 2024-02-13 | 723 | 733 | 715 | 729 | 274,000 | 729 |
| 2024-02-09 | 721 | 724 | 716 | 717 | 128,200 | 717 |
| 2024-02-08 | 720 | 723 | 709 | 719 | 195,500 | 719 |
| 2024-02-07 | 714 | 728 | 714 | 720 | 187,700 | 720 |
| 2024-02-06 | 713 | 716 | 710 | 714 | 111,400 | 714 |
| 2024-02-05 | 707 | 717 | 706 | 713 | 128,900 | 713 |
| 2024-02-02 | 703 | 708 | 697 | 704 | 138,700 | 704 |
| 2024-02-01 | 714 | 714 | 702 | 702 | 140,100 | 702 |
| 2024-01-31 | 710 | 715 | 706 | 714 | 164,300 | 714 |
| 2024-01-30 | 720 | 721 | 710 | 711 | 212,800 | 711 |
| 2024-01-29 | 721 | 724 | 719 | 721 | 77,400 | 721 |
| 2024-01-26 | 728 | 729 | 719 | 720 | 159,000 | 720 |
| 2024-01-25 | 726 | 732 | 722 | 731 | 133,000 | 731 |
| 2024-01-24 | 726 | 728 | 721 | 723 | 155,800 | 723 |
| 2024-01-23 | 728 | 734 | 725 | 726 | 164,200 | 726 |
| 2024-01-22 | 730 | 732 | 725 | 729 | 98,300 | 729 |
| 2024-01-19 | 729 | 731 | 722 | 722 | 112,600 | 722 |
| 2024-01-18 | 727 | 731 | 724 | 725 | 193,000 | 725 |
| 2024-01-17 | 736 | 742 | 723 | 723 | 167,100 | 723 |
| 2024-01-16 | 745 | 748 | 735 | 735 | 114,600 | 735 |
| 2024-01-15 | 743 | 753 | 743 | 746 | 151,900 | 746 |
| 2024-01-12 | 746 | 752 | 738 | 745 | 165,200 | 745 |
| 2024-01-11 | 749 | 753 | 745 | 745 | 155,100 | 745 |
| 2024-01-10 | 743 | 747 | 738 | 744 | 154,700 | 744 |
| 2024-01-09 | 729 | 742 | 729 | 740 | 172,000 | 740 |
| 2024-01-05 | 735 | 736 | 727 | 727 | 123,600 | 727 |
| 2024-01-04 | 725 | 734 | 715 | 733 | 200,200 | 733 |
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