ソルクシーズ(4284)の株価時系列情報
ソルクシーズ(4284)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 379 | 381 | 378 | 380 | 4,900 |
2010/12/29 | 376 | 380 | 376 | 379 | 6,300 |
2010/12/28 | 367 | 378 | 367 | 376 | 26,100 |
2010/12/27 | 399 | 400 | 395 | 400 | 28,800 |
2010/12/24 | 399 | 399 | 395 | 399 | 14,600 |
2010/12/22 | 400 | 400 | 396 | 397 | 14,900 |
2010/12/21 | 399 | 400 | 396 | 400 | 10,700 |
2010/12/20 | 398 | 400 | 396 | 396 | 10,700 |
2010/12/17 | 399 | 400 | 398 | 398 | 6,900 |
2010/12/16 | 399 | 399 | 397 | 399 | 6,400 |
2010/12/15 | 399 | 399 | 398 | 399 | 9,900 |
2010/12/14 | 400 | 400 | 398 | 400 | 7,400 |
2010/12/13 | 401 | 402 | 397 | 398 | 13,300 |
2010/12/10 | 397 | 400 | 397 | 398 | 4,000 |
2010/12/09 | 398 | 400 | 395 | 397 | 8,100 |
2010/12/08 | 400 | 401 | 397 | 398 | 8,500 |
2010/12/07 | 400 | 401 | 399 | 400 | 5,600 |
2010/12/06 | 399 | 400 | 398 | 400 | 4,700 |
2010/12/03 | 399 | 399 | 396 | 399 | 3,800 |
2010/12/02 | 399 | 399 | 395 | 399 | 5,600 |
2010/12/01 | 397 | 398 | 394 | 398 | 3,500 |
2010/11/30 | 398 | 398 | 390 | 397 | 3,900 |
2010/11/29 | 398 | 398 | 390 | 396 | 7,900 |
2010/11/26 | 390 | 392 | 388 | 391 | 4,600 |
2010/11/25 | 387 | 392 | 384 | 390 | 11,000 |
2010/11/24 | 389 | 390 | 387 | 390 | 5,000 |
2010/11/22 | 385 | 389 | 385 | 387 | 5,500 |
2010/11/19 | 387 | 387 | 385 | 385 | 1,600 |
2010/11/18 | 385 | 385 | 384 | 385 | 2,600 |
2010/11/17 | 383 | 386 | 380 | 382 | 3,400 |
2010/11/16 | 381 | 382 | 380 | 382 | 1,700 |
2010/11/15 | 381 | 381 | 379 | 380 | 3,700 |
2010/11/12 | 378 | 380 | 375 | 379 | 4,000 |
2010/11/11 | 379 | 380 | 378 | 378 | 1,100 |
2010/11/10 | 380 | 380 | 378 | 378 | 1,300 |
2010/11/09 | 379 | 380 | 377 | 380 | 700 |
2010/11/08 | 380 | 380 | 377 | 378 | 1,900 |
2010/11/05 | 379 | 380 | 379 | 379 | 2,700 |
2010/11/04 | 376 | 380 | 375 | 379 | 2,000 |
2010/11/02 | 380 | 380 | 376 | 376 | 1,100 |
2010/11/01 | 380 | 380 | 377 | 377 | 2,800 |
2010/10/29 | 377 | 380 | 377 | 380 | 900 |
2010/10/28 | 380 | 380 | 378 | 378 | 2,800 |
2010/10/27 | 376 | 379 | 376 | 379 | 3,800 |
2010/10/26 | 375 | 379 | 375 | 379 | 2,700 |
2010/10/25 | 374 | 375 | 373 | 373 | 2,700 |
2010/10/22 | 370 | 374 | 369 | 373 | 1,200 |
2010/10/21 | 370 | 375 | 369 | 369 | 800 |
2010/10/20 | 367 | 369 | 367 | 367 | 1,500 |
2010/10/19 | 377 | 377 | 367 | 367 | 4,300 |
2010/10/18 | 375 | 376 | 373 | 376 | 2,200 |
2010/10/15 | 376 | 377 | 375 | 377 | 1,800 |
2010/10/14 | 377 | 377 | 375 | 376 | 2,000 |
2010/10/13 | 380 | 380 | 377 | 377 | 1,400 |
2010/10/12 | 379 | 380 | 378 | 379 | 2,100 |
2010/10/08 | 379 | 379 | 377 | 379 | 1,300 |
2010/10/07 | 376 | 377 | 376 | 377 | 1,600 |
2010/10/06 | 378 | 378 | 376 | 376 | 1,800 |
2010/10/05 | 378 | 379 | 378 | 378 | 1,400 |
2010/10/04 | 375 | 379 | 375 | 378 | 1,400 |
2010/10/01 | 380 | 380 | 373 | 373 | 3,200 |
2010/09/30 | 378 | 380 | 377 | 380 | 2,500 |
2010/09/29 | 378 | 378 | 372 | 377 | 3,000 |
2010/09/28 | 374 | 375 | 372 | 374 | 3,700 |
2010/09/27 | 380 | 380 | 370 | 370 | 6,700 |
2010/09/24 | 370 | 372 | 369 | 372 | 3,600 |
2010/09/22 | 369 | 370 | 368 | 369 | 2,500 |
2010/09/21 | 368 | 369 | 368 | 368 | 2,300 |
2010/09/17 | 369 | 369 | 367 | 369 | 1,100 |
2010/09/16 | 367 | 369 | 367 | 368 | 1,200 |
2010/09/15 | 367 | 368 | 365 | 367 | 1,400 |
2010/09/14 | 368 | 368 | 363 | 363 | 2,800 |
2010/09/13 | 367 | 368 | 366 | 367 | 1,900 |
2010/09/10 | 367 | 368 | 364 | 364 | 2,200 |
2010/09/09 | 367 | 368 | 366 | 367 | 1,600 |
2010/09/08 | 367 | 367 | 362 | 367 | 1,700 |
2010/09/07 | 365 | 367 | 362 | 367 | 1,700 |
2010/09/06 | 364 | 365 | 360 | 365 | 2,500 |
2010/09/03 | 364 | 364 | 362 | 362 | 1,200 |
2010/09/02 | 361 | 364 | 361 | 364 | 1,400 |
2010/09/01 | 361 | 364 | 361 | 361 | 1,100 |
2010/08/31 | 362 | 364 | 360 | 360 | 2,000 |
2010/08/30 | 369 | 369 | 360 | 360 | 3,800 |
2010/08/27 | 361 | 363 | 358 | 363 | 4,500 |
2010/08/26 | 359 | 360 | 355 | 360 | 1,600 |
2010/08/25 | 357 | 357 | 350 | 357 | 1,500 |
2010/08/24 | 354 | 354 | 352 | 352 | 2,300 |
2010/08/23 | 357 | 357 | 355 | 355 | 1,700 |
2010/08/20 | 357 | 357 | 357 | 357 | 600 |
2010/08/19 | 359 | 359 | 357 | 359 | 1,400 |
2010/08/18 | 359 | 360 | 357 | 358 | 1,100 |
2010/08/17 | 359 | 360 | 358 | 359 | 1,500 |
2010/08/16 | 357 | 360 | 357 | 357 | 1,800 |
2010/08/13 | 355 | 359 | 355 | 357 | 1,000 |
2010/08/12 | 355 | 360 | 354 | 360 | 3,300 |
2010/08/11 | 359 | 359 | 355 | 356 | 2,900 |
2010/08/10 | 360 | 360 | 356 | 356 | 1,200 |
2010/08/09 | 360 | 360 | 358 | 358 | 1,400 |
2010/08/06 | 357 | 360 | 356 | 360 | 900 |
2010/08/05 | 357 | 357 | 356 | 356 | 700 |
2010/08/04 | 362 | 362 | 356 | 356 | 2,500 |
2010/08/03 | 360 | 365 | 359 | 361 | 6,000 |
2010/08/02 | 362 | 362 | 359 | 360 | 1,200 |
2010/07/30 | 357 | 360 | 357 | 360 | 1,100 |
2010/07/29 | 360 | 360 | 357 | 357 | 1,900 |
2010/07/28 | 360 | 360 | 358 | 358 | 1,900 |
2010/07/27 | 360 | 360 | 356 | 359 | 4,300 |
2010/07/26 | 359 | 360 | 354 | 360 | 3,700 |
2010/07/23 | 355 | 357 | 353 | 356 | 1,900 |
2010/07/22 | 361 | 361 | 355 | 355 | 3,200 |
2010/07/21 | 359 | 360 | 356 | 357 | 2,000 |
2010/07/20 | 360 | 364 | 359 | 359 | 1,600 |
2010/07/16 | 362 | 363 | 360 | 360 | 1,800 |
2010/07/15 | 365 | 365 | 363 | 364 | 900 |
2010/07/14 | 363 | 364 | 362 | 363 | 2,200 |
2010/07/13 | 361 | 362 | 360 | 362 | 1,100 |
2010/07/12 | 360 | 363 | 360 | 360 | 1,400 |
2010/07/09 | 362 | 363 | 360 | 361 | 2,100 |
2010/07/08 | 363 | 364 | 361 | 362 | 2,500 |
2010/07/07 | 361 | 361 | 358 | 361 | 1,300 |
2010/07/06 | 356 | 360 | 356 | 360 | 1,700 |
2010/07/05 | 356 | 357 | 353 | 356 | 1,800 |
2010/07/02 | 350 | 359 | 350 | 353 | 3,500 |
2010/07/01 | 353 | 353 | 351 | 351 | 4,400 |
2010/06/30 | 356 | 358 | 353 | 353 | 6,300 |
2010/06/29 | 356 | 364 | 356 | 356 | 5,000 |
2010/06/28 | 351 | 360 | 350 | 356 | 21,200 |
2010/06/25 | 390 | 390 | 373 | 385 | 25,800 |
2010/06/24 | 390 | 390 | 388 | 390 | 15,500 |
2010/06/23 | 390 | 390 | 388 | 389 | 6,800 |
2010/06/22 | 389 | 390 | 388 | 389 | 9,400 |
2010/06/21 | 389 | 390 | 387 | 388 | 8,300 |
2010/06/18 | 389 | 389 | 387 | 389 | 6,100 |
2010/06/17 | 389 | 389 | 387 | 388 | 3,300 |
2010/06/16 | 388 | 388 | 385 | 387 | 7,500 |
2010/06/15 | 390 | 390 | 385 | 388 | 5,700 |
2010/06/14 | 386 | 389 | 386 | 389 | 6,900 |
2010/06/11 | 393 | 393 | 378 | 386 | 15,600 |
2010/06/10 | 387 | 387 | 385 | 386 | 2,600 |
2010/06/09 | 387 | 387 | 383 | 384 | 4,400 |
2010/06/08 | 386 | 386 | 383 | 384 | 3,800 |
2010/06/07 | 388 | 388 | 383 | 385 | 5,000 |
2010/06/04 | 382 | 386 | 382 | 386 | 3,600 |
2010/06/03 | 380 | 383 | 379 | 382 | 3,400 |
2010/06/02 | 375 | 379 | 375 | 377 | 3,400 |
2010/06/01 | 380 | 380 | 360 | 375 | 24,300 |
2010/05/31 | 388 | 388 | 370 | 383 | 17,100 |
2010/05/28 | 384 | 385 | 380 | 384 | 6,500 |
2010/05/27 | 372 | 379 | 370 | 378 | 7,800 |
2010/05/26 | 367 | 370 | 361 | 370 | 6,000 |
2010/05/25 | 351 | 360 | 350 | 359 | 4,100 |
2010/05/24 | 354 | 358 | 340 | 346 | 22,200 |
2010/05/21 | 360 | 361 | 340 | 354 | 22,700 |
2010/05/20 | 373 | 374 | 360 | 365 | 20,900 |
2010/05/19 | 382 | 382 | 370 | 375 | 10,400 |
2010/05/18 | 383 | 385 | 381 | 382 | 1,900 |
2010/05/17 | 394 | 394 | 370 | 379 | 27,700 |
2010/05/14 | 392 | 392 | 389 | 391 | 2,800 |
2010/05/13 | 401 | 401 | 380 | 392 | 18,500 |
2010/05/12 | 399 | 400 | 398 | 398 | 3,300 |
2010/05/11 | 399 | 403 | 398 | 399 | 5,700 |
2010/05/10 | 394 | 398 | 394 | 398 | 3,300 |
2010/05/07 | 396 | 397 | 390 | 394 | 11,400 |
2010/05/06 | 400 | 400 | 397 | 397 | 9,200 |
2010/04/30 | 399 | 399 | 395 | 399 | 9,200 |
2010/04/28 | 396 | 396 | 392 | 395 | 6,300 |
2010/04/27 | 397 | 397 | 394 | 396 | 12,000 |
2010/04/26 | 396 | 398 | 393 | 396 | 11,900 |
2010/04/23 | 392 | 392 | 388 | 392 | 8,000 |
2010/04/22 | 383 | 389 | 382 | 389 | 8,100 |
2010/04/21 | 375 | 383 | 375 | 383 | 13,800 |
2010/04/20 | 379 | 379 | 363 | 373 | 47,900 |
2010/04/19 | 394 | 394 | 370 | 377 | 44,600 |
2010/04/16 | 395 | 395 | 389 | 393 | 8,600 |
2010/04/15 | 396 | 396 | 370 | 393 | 71,900 |
2010/04/14 | 418 | 418 | 390 | 394 | 65,800 |
2010/04/13 | 415 | 417 | 415 | 417 | 4,400 |
2010/04/12 | 412 | 415 | 412 | 415 | 4,500 |
2010/04/09 | 412 | 413 | 412 | 412 | 2,000 |
2010/04/08 | 410 | 412 | 408 | 412 | 5,100 |
2010/04/07 | 412 | 414 | 410 | 410 | 3,300 |
2010/04/06 | 410 | 411 | 410 | 410 | 4,400 |
2010/04/05 | 407 | 410 | 406 | 409 | 2,000 |
2010/04/02 | 405 | 408 | 404 | 408 | 4,200 |
2010/04/01 | 407 | 408 | 404 | 404 | 1,500 |
2010/03/31 | 406 | 408 | 403 | 403 | 4,400 |
2010/03/30 | 403 | 408 | 402 | 406 | 2,800 |
2010/03/29 | 403 | 407 | 399 | 402 | 10,100 |
2010/03/26 | 410 | 410 | 398 | 403 | 6,100 |
2010/03/25 | 403 | 410 | 402 | 410 | 8,800 |
2010/03/24 | 410 | 420 | 403 | 411 | 9,300 |
2010/03/23 | 403 | 411 | 400 | 410 | 6,000 |
2010/03/19 | 399 | 402 | 399 | 401 | 1,300 |
2010/03/18 | 401 | 401 | 398 | 400 | 1,700 |
2010/03/17 | 400 | 401 | 400 | 400 | 1,200 |
2010/03/16 | 395 | 400 | 395 | 398 | 2,200 |
2010/03/15 | 393 | 396 | 392 | 395 | 2,000 |
2010/03/12 | 392 | 393 | 390 | 392 | 800 |
2010/03/11 | 385 | 393 | 385 | 393 | 2,600 |
2010/03/10 | 392 | 393 | 391 | 393 | 1,500 |
2010/03/09 | 393 | 393 | 380 | 390 | 2,400 |
2010/03/08 | 389 | 391 | 388 | 389 | 1,600 |
2010/03/05 | 389 | 389 | 387 | 388 | 800 |
2010/03/04 | 385 | 389 | 385 | 389 | 200 |
2010/03/03 | 385 | 387 | 384 | 387 | 800 |
2010/03/02 | 389 | 389 | 386 | 386 | 300 |
2010/03/01 | 392 | 392 | 385 | 389 | 4,300 |
2010/02/26 | 382 | 384 | 382 | 384 | 1,100 |
2010/02/25 | 381 | 382 | 380 | 380 | 1,500 |
2010/02/24 | 379 | 380 | 379 | 379 | 800 |
2010/02/23 | 381 | 381 | 378 | 378 | 1,200 |
2010/02/22 | 383 | 383 | 370 | 370 | 3,700 |
2010/02/19 | 378 | 380 | 376 | 378 | 800 |
2010/02/18 | 380 | 380 | 376 | 380 | 1,100 |
2010/02/17 | 378 | 378 | 376 | 378 | 1,100 |
2010/02/16 | 378 | 380 | 377 | 380 | 900 |
2010/02/15 | 379 | 379 | 377 | 378 | 700 |
2010/02/12 | 378 | 378 | 377 | 377 | 800 |
2010/02/10 | 377 | 379 | 375 | 376 | 500 |
2010/02/09 | 376 | 377 | 375 | 375 | 1,000 |
2010/02/08 | 379 | 379 | 377 | 378 | 1,300 |
2010/02/05 | 373 | 376 | 373 | 374 | 900 |
2010/02/04 | 379 | 380 | 370 | 373 | 3,400 |
2010/02/03 | 373 | 380 | 371 | 379 | 3,800 |
2010/02/02 | 375 | 375 | 373 | 373 | 1,700 |
2010/02/01 | 377 | 378 | 375 | 378 | 2,800 |
2010/01/29 | 379 | 379 | 377 | 378 | 1,600 |
2010/01/28 | 391 | 391 | 379 | 379 | 3,000 |
2010/01/27 | 389 | 390 | 381 | 385 | 3,600 |
2010/01/26 | 385 | 386 | 380 | 380 | 3,100 |
2010/01/25 | 378 | 385 | 378 | 382 | 2,300 |
2010/01/22 | 377 | 378 | 376 | 378 | 1,200 |
2010/01/21 | 378 | 380 | 375 | 378 | 11,100 |
2010/01/20 | 379 | 379 | 375 | 376 | 900 |
2010/01/19 | 378 | 379 | 373 | 375 | 5,100 |
2010/01/18 | 376 | 378 | 376 | 378 | 900 |
2010/01/15 | 377 | 379 | 377 | 377 | 900 |
2010/01/14 | 378 | 381 | 375 | 375 | 4,000 |
2010/01/13 | 375 | 379 | 375 | 378 | 1,900 |
2010/01/12 | 376 | 376 | 374 | 375 | 5,300 |
2010/01/08 | 373 | 374 | 372 | 374 | 1,100 |
2010/01/07 | 372 | 373 | 371 | 373 | 1,500 |
2010/01/06 | 371 | 374 | 371 | 372 | 2,700 |
2010/01/05 | 371 | 373 | 371 | 371 | 2,300 |
2010/01/04 | 374 | 376 | 371 | 373 | 5,100 |