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 |
---|---|---|---|---|---|
2003/12/30 | 371 | 380 | 370 | 380 | 2,200 |
2003/12/29 | 388 | 388 | 370 | 370 | 3,900 |
2003/12/26 | 380 | 388 | 371 | 388 | 400 |
2003/12/25 | 374 | 374 | 363 | 370 | 3,100 |
2003/12/24 | 386 | 390 | 383 | 383 | 2,000 |
2003/12/22 | 390 | 390 | 383 | 390 | 4,300 |
2003/12/19 | 390 | 390 | 385 | 385 | 800 |
2003/12/18 | 398 | 399 | 398 | 399 | 2,200 |
2003/12/17 | 398 | 398 | 398 | 398 | 300 |
2003/12/16 | 405 | 405 | 384 | 384 | 2,900 |
2003/12/15 | 385 | 405 | 384 | 405 | 4,800 |
2003/12/12 | 383 | 389 | 383 | 384 | 4,400 |
2003/12/11 | 419 | 419 | 385 | 409 | 9,300 |
2003/12/10 | 362 | 419 | 362 | 419 | 5,900 |
2003/12/09 | 372 | 372 | 372 | 372 | 1,000 |
2003/12/08 | 381 | 381 | 370 | 370 | 2,000 |
2003/12/05 | 385 | 385 | 381 | 381 | 900 |
2003/12/04 | 385 | 395 | 380 | 395 | 700 |
2003/12/03 | 410 | 410 | 382 | 382 | 1,200 |
2003/12/02 | 400 | 400 | 395 | 395 | 4,100 |
2003/11/28 | 420 | 420 | 420 | 420 | 3,200 |
2003/11/27 | 406 | 420 | 406 | 420 | 14,100 |
2003/11/26 | 401 | 430 | 400 | 405 | 2,700 |
2003/11/21 | 405 | 405 | 380 | 380 | 500 |
2003/11/20 | 395 | 395 | 390 | 392 | 9,600 |
2003/11/19 | 375 | 377 | 375 | 376 | 900 |
2003/11/18 | 370 | 370 | 342 | 370 | 1,100 |
2003/11/17 | 398 | 398 | 370 | 370 | 1,300 |
2003/11/14 | 410 | 410 | 401 | 401 | 9,000 |
2003/11/13 | 405 | 414 | 405 | 414 | 400 |
2003/11/12 | 406 | 406 | 405 | 405 | 1,000 |
2003/11/11 | 403 | 413 | 401 | 413 | 4,400 |
2003/11/10 | 425 | 425 | 425 | 425 | 300 |
2003/11/06 | 430 | 435 | 420 | 430 | 5,100 |
2003/11/05 | 401 | 401 | 400 | 400 | 2,500 |
2003/11/04 | 400 | 400 | 400 | 400 | 500 |
2003/10/31 | 420 | 420 | 420 | 420 | 200 |
2003/10/30 | 440 | 450 | 440 | 440 | 11,000 |
2003/10/29 | 410 | 435 | 410 | 435 | 1,000 |
2003/10/28 | 420 | 420 | 418 | 418 | 2,800 |
2003/10/27 | 425 | 425 | 400 | 410 | 23,000 |
2003/10/24 | 411 | 425 | 411 | 425 | 7,100 |
2003/10/23 | 422 | 425 | 410 | 410 | 3,200 |
2003/10/22 | 415 | 430 | 415 | 430 | 1,800 |
2003/10/21 | 470 | 470 | 435 | 450 | 5,600 |
2003/10/20 | 435 | 474 | 435 | 470 | 20,600 |
2003/10/17 | 410 | 424 | 405 | 424 | 20,200 |
2003/10/16 | 410 | 415 | 405 | 410 | 11,400 |
2003/10/15 | 409 | 411 | 408 | 410 | 7,200 |
2003/10/14 | 400 | 412 | 400 | 400 | 7,000 |
2003/10/10 | 395 | 409 | 392 | 400 | 3,400 |
2003/10/09 | 400 | 400 | 390 | 390 | 400 |
2003/10/08 | 400 | 401 | 390 | 390 | 6,300 |
2003/10/07 | 380 | 389 | 380 | 380 | 4,500 |
2003/10/06 | 375 | 375 | 375 | 375 | 2,000 |
2003/10/03 | 375 | 375 | 372 | 375 | 900 |
2003/10/02 | 390 | 390 | 370 | 380 | 3,500 |
2003/10/01 | 395 | 395 | 390 | 390 | 600 |
2003/09/30 | 399 | 399 | 399 | 399 | 300 |
2003/09/29 | 398 | 400 | 398 | 400 | 3,700 |
2003/09/26 | 380 | 400 | 380 | 400 | 500 |
2003/09/25 | 380 | 380 | 380 | 380 | 900 |
2003/09/24 | 390 | 390 | 380 | 380 | 1,200 |
2003/09/22 | 399 | 399 | 390 | 390 | 3,900 |
2003/09/19 | 395 | 400 | 395 | 396 | 3,200 |
2003/09/18 | 390 | 395 | 390 | 390 | 3,300 |
2003/09/17 | 398 | 398 | 387 | 387 | 1,500 |
2003/09/16 | 388 | 400 | 388 | 398 | 3,800 |
2003/09/12 | 370 | 380 | 370 | 380 | 2,200 |
2003/09/11 | 370 | 370 | 370 | 370 | 1,900 |
2003/09/10 | 375 | 375 | 361 | 370 | 6,300 |
2003/09/09 | 375 | 379 | 372 | 379 | 2,600 |
2003/09/05 | 370 | 370 | 370 | 370 | 1,900 |
2003/09/04 | 390 | 390 | 380 | 380 | 500 |
2003/09/03 | 380 | 380 | 370 | 380 | 1,300 |
2003/09/02 | 372 | 380 | 370 | 380 | 3,800 |
2003/09/01 | 371 | 371 | 370 | 370 | 4,000 |
2003/08/29 | 380 | 380 | 370 | 370 | 1,500 |
2003/08/28 | 369 | 369 | 369 | 369 | 400 |
2003/08/27 | 370 | 371 | 360 | 360 | 3,400 |
2003/08/26 | 360 | 361 | 360 | 361 | 700 |
2003/08/25 | 380 | 380 | 380 | 380 | 600 |
2003/08/22 | 390 | 390 | 390 | 390 | 200 |
2003/08/21 | 400 | 400 | 400 | 400 | 2,500 |
2003/08/19 | 400 | 400 | 400 | 400 | 1,000 |
2003/08/18 | 400 | 400 | 400 | 400 | 1,400 |
2003/08/15 | 400 | 400 | 395 | 400 | 1,300 |
2003/08/14 | 435 | 435 | 395 | 404 | 32,100 |
2003/08/13 | 415 | 425 | 415 | 420 | 21,600 |
2003/08/12 | 400 | 410 | 400 | 405 | 21,600 |
2003/08/11 | 346 | 390 | 346 | 390 | 19,000 |
2003/08/08 | 370 | 380 | 345 | 345 | 10,300 |
2003/08/07 | 385 | 385 | 360 | 360 | 14,000 |
2003/08/06 | 332 | 345 | 332 | 340 | 2,900 |
2003/08/05 | 322 | 323 | 322 | 322 | 1,500 |
2003/08/04 | 321 | 321 | 321 | 321 | 200 |
2003/08/01 | 335 | 335 | 321 | 321 | 3,100 |
2003/07/31 | 336 | 340 | 335 | 335 | 2,800 |
2003/07/30 | 340 | 340 | 335 | 335 | 1,800 |
2003/07/29 | 345 | 345 | 343 | 343 | 1,600 |
2003/07/28 | 345 | 345 | 345 | 345 | 4,600 |
2003/07/22 | 354 | 354 | 345 | 345 | 1,300 |
2003/07/18 | 345 | 353 | 345 | 353 | 4,200 |
2003/07/17 | 350 | 355 | 350 | 355 | 900 |
2003/07/16 | 355 | 355 | 355 | 355 | 6,000 |
2003/07/15 | 355 | 360 | 350 | 360 | 3,600 |
2003/07/14 | 331 | 355 | 330 | 355 | 4,000 |
2003/07/11 | 390 | 390 | 361 | 361 | 1,800 |
2003/07/10 | 390 | 390 | 390 | 390 | 1,600 |
2003/07/09 | 397 | 397 | 397 | 397 | 1,700 |
2003/07/08 | 390 | 399 | 380 | 399 | 2,000 |
2003/07/07 | 360 | 380 | 360 | 380 | 3,800 |
2003/07/04 | 350 | 360 | 350 | 360 | 2,800 |
2003/07/03 | 360 | 360 | 351 | 351 | 2,600 |
2003/07/02 | 360 | 365 | 351 | 365 | 5,400 |
2003/07/01 | 385 | 385 | 375 | 375 | 3,900 |
2003/06/30 | 390 | 390 | 375 | 385 | 2,700 |
2003/06/27 | 389 | 389 | 389 | 389 | 2,000 |
2003/06/25 | 399 | 399 | 399 | 399 | 300 |
2003/06/24 | 400 | 405 | 381 | 391 | 4,100 |
2003/06/23 | 384 | 404 | 384 | 400 | 1,900 |
2003/06/20 | 399 | 400 | 385 | 385 | 4,300 |
2003/06/19 | 425 | 425 | 400 | 400 | 7,200 |
2003/06/18 | 420 | 425 | 390 | 425 | 10,000 |
2003/06/17 | 429 | 440 | 410 | 420 | 25,300 |
2003/06/16 | 401 | 425 | 400 | 410 | 18,500 |
2003/06/13 | 370 | 398 | 360 | 398 | 9,900 |
2003/06/12 | 365 | 390 | 335 | 390 | 6,800 |
2003/06/11 | 330 | 369 | 330 | 365 | 13,300 |
2003/06/10 | 319 | 327 | 319 | 327 | 1,700 |
2003/06/09 | 320 | 320 | 303 | 305 | 5,900 |
2003/06/06 | 323 | 323 | 323 | 323 | 1,000 |
2003/06/05 | 306 | 329 | 306 | 329 | 2,000 |
2003/06/04 | 330 | 330 | 330 | 330 | 1,300 |
2003/06/03 | 318 | 318 | 305 | 305 | 1,500 |
2003/06/02 | 318 | 318 | 318 | 318 | 1,200 |
2003/05/29 | 305 | 315 | 305 | 310 | 900 |
2003/05/28 | 315 | 315 | 307 | 312 | 4,500 |
2003/05/27 | 317 | 317 | 310 | 310 | 5,200 |
2003/05/26 | 315 | 315 | 315 | 315 | 200 |
2003/05/22 | 307 | 319 | 306 | 319 | 500 |
2003/05/21 | 300 | 303 | 300 | 303 | 1,400 |
2003/05/20 | 330 | 330 | 330 | 330 | 1,100 |
2003/05/19 | 330 | 330 | 330 | 330 | 1,000 |
2003/05/13 | 320 | 320 | 290 | 320 | 2,400 |
2003/05/12 | 320 | 320 | 320 | 320 | 100 |
2003/05/09 | 330 | 330 | 330 | 330 | 1,200 |
2003/05/08 | 325 | 325 | 325 | 325 | 100 |
2003/05/07 | 320 | 330 | 320 | 330 | 3,600 |
2003/05/06 | 320 | 320 | 320 | 320 | 1,100 |
2003/05/02 | 310 | 310 | 300 | 300 | 1,300 |
2003/05/01 | 300 | 310 | 300 | 310 | 3,000 |
2003/04/30 | 295 | 305 | 295 | 305 | 2,300 |
2003/04/28 | 295 | 300 | 295 | 295 | 2,700 |
2003/04/24 | 295 | 295 | 290 | 290 | 200 |
2003/04/23 | 300 | 300 | 300 | 300 | 500 |
2003/04/22 | 300 | 300 | 300 | 300 | 100 |
2003/04/21 | 295 | 295 | 295 | 295 | 700 |
2003/04/18 | 280 | 280 | 275 | 280 | 1,800 |
2003/04/17 | 280 | 280 | 280 | 280 | 1,500 |
2003/04/15 | 276 | 276 | 275 | 275 | 1,700 |
2003/04/14 | 270 | 280 | 270 | 275 | 2,300 |
2003/04/11 | 295 | 300 | 295 | 300 | 1,200 |
2003/04/10 | 290 | 290 | 290 | 290 | 400 |
2003/04/09 | 300 | 300 | 300 | 300 | 100 |
2003/04/08 | 300 | 300 | 296 | 296 | 700 |
2003/04/07 | 300 | 300 | 300 | 300 | 900 |
2003/04/03 | 300 | 300 | 300 | 300 | 800 |
2003/04/02 | 300 | 300 | 300 | 300 | 1,100 |
2003/03/31 | 335 | 335 | 335 | 335 | 1,000 |
2003/03/28 | 325 | 345 | 325 | 335 | 4,700 |
2003/03/27 | 325 | 325 | 320 | 320 | 2,500 |
2003/03/26 | 320 | 325 | 320 | 325 | 1,400 |
2003/03/24 | 290 | 320 | 290 | 320 | 2,600 |
2003/03/20 | 290 | 290 | 290 | 290 | 1,500 |
2003/03/19 | 300 | 300 | 300 | 300 | 1,000 |
2003/03/18 | 300 | 300 | 300 | 300 | 500 |
2003/03/14 | 280 | 290 | 280 | 290 | 1,400 |
2003/03/12 | 290 | 290 | 280 | 290 | 1,500 |
2003/03/11 | 289 | 290 | 270 | 290 | 2,700 |
2003/03/10 | 289 | 290 | 289 | 290 | 1,800 |
2003/03/07 | 290 | 290 | 280 | 290 | 2,300 |
2003/03/04 | 300 | 300 | 300 | 300 | 900 |
2003/03/03 | 300 | 300 | 300 | 300 | 2,500 |
2003/02/28 | 299 | 300 | 299 | 300 | 900 |
2003/02/27 | 299 | 299 | 299 | 299 | 2,800 |
2003/02/26 | 299 | 299 | 299 | 299 | 100 |
2003/02/25 | 290 | 290 | 290 | 290 | 700 |
2003/02/24 | 288 | 290 | 288 | 290 | 5,300 |
2003/02/21 | 297 | 297 | 288 | 288 | 6,500 |
2003/02/20 | 295 | 295 | 288 | 288 | 7,300 |
2003/02/18 | 290 | 290 | 290 | 290 | 100 |
2003/02/17 | 290 | 291 | 290 | 291 | 2,200 |
2003/02/14 | 295 | 296 | 295 | 296 | 2,800 |
2003/02/13 | 295 | 295 | 295 | 295 | 2,300 |
2003/02/12 | 300 | 300 | 295 | 295 | 4,500 |
2003/02/10 | 295 | 295 | 295 | 295 | 2,200 |
2003/02/07 | 296 | 296 | 295 | 295 | 800 |
2003/02/06 | 295 | 295 | 295 | 295 | 300 |
2003/02/05 | 300 | 300 | 292 | 295 | 2,500 |
2003/02/04 | 295 | 295 | 291 | 291 | 2,000 |
2003/02/03 | 290 | 300 | 290 | 299 | 2,600 |
2003/01/31 | 305 | 305 | 300 | 300 | 1,600 |
2003/01/30 | 310 | 310 | 300 | 305 | 4,400 |
2003/01/28 | 316 | 320 | 316 | 320 | 3,000 |
2003/01/27 | 320 | 320 | 301 | 301 | 3,500 |
2003/01/24 | 300 | 300 | 300 | 300 | 1,300 |
2003/01/23 | 301 | 321 | 301 | 321 | 5,300 |
2003/01/21 | 330 | 330 | 321 | 321 | 1,400 |
2003/01/20 | 330 | 330 | 330 | 330 | 2,700 |
2003/01/17 | 330 | 330 | 330 | 330 | 100 |
2003/01/16 | 330 | 330 | 330 | 330 | 100 |
2003/01/15 | 330 | 330 | 330 | 330 | 1,400 |
2003/01/14 | 330 | 330 | 330 | 330 | 700 |
2003/01/10 | 330 | 330 | 330 | 330 | 1,100 |