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 |
---|---|---|---|---|---|
2004/12/30 | 370 | 398 | 370 | 395 | 4,500 |
2004/12/29 | 392 | 395 | 355 | 355 | 6,500 |
2004/12/28 | 389 | 393 | 389 | 392 | 1,000 |
2004/12/27 | 395 | 395 | 389 | 389 | 6,100 |
2004/12/24 | 400 | 403 | 398 | 400 | 6,000 |
2004/12/22 | 407 | 408 | 397 | 400 | 7,800 |
2004/12/21 | 410 | 411 | 400 | 400 | 5,400 |
2004/12/20 | 401 | 408 | 401 | 408 | 4,300 |
2004/12/17 | 398 | 410 | 395 | 400 | 11,200 |
2004/12/16 | 393 | 397 | 393 | 397 | 3,300 |
2004/12/15 | 389 | 393 | 389 | 393 | 3,500 |
2004/12/14 | 392 | 393 | 388 | 388 | 12,600 |
2004/12/13 | 390 | 390 | 388 | 390 | 2,400 |
2004/12/10 | 391 | 391 | 388 | 388 | 3,200 |
2004/12/09 | 391 | 391 | 391 | 391 | 2,500 |
2004/12/08 | 393 | 393 | 391 | 391 | 1,400 |
2004/12/07 | 393 | 398 | 393 | 393 | 2,100 |
2004/12/06 | 394 | 395 | 394 | 394 | 2,500 |
2004/12/03 | 400 | 400 | 395 | 395 | 2,200 |
2004/12/02 | 399 | 400 | 395 | 399 | 3,200 |
2004/12/01 | 391 | 395 | 391 | 394 | 4,000 |
2004/11/30 | 390 | 390 | 382 | 382 | 2,300 |
2004/11/29 | 382 | 382 | 381 | 382 | 600 |
2004/11/26 | 384 | 384 | 381 | 381 | 2,100 |
2004/11/25 | 381 | 382 | 381 | 382 | 500 |
2004/11/24 | 381 | 384 | 381 | 384 | 200 |
2004/11/22 | 380 | 380 | 379 | 380 | 1,500 |
2004/11/19 | 382 | 382 | 380 | 380 | 2,600 |
2004/11/18 | 381 | 381 | 381 | 381 | 1,300 |
2004/11/17 | 385 | 385 | 384 | 384 | 600 |
2004/11/16 | 385 | 385 | 384 | 384 | 1,200 |
2004/11/15 | 385 | 385 | 383 | 383 | 300 |
2004/11/12 | 382 | 391 | 382 | 391 | 1,200 |
2004/11/11 | 381 | 385 | 381 | 382 | 2,300 |
2004/11/10 | 381 | 390 | 380 | 381 | 800 |
2004/11/09 | 380 | 380 | 376 | 380 | 1,900 |
2004/11/08 | 391 | 391 | 380 | 380 | 1,800 |
2004/11/05 | 381 | 391 | 380 | 391 | 5,500 |
2004/11/02 | 376 | 380 | 370 | 380 | 6,800 |
2004/11/01 | 390 | 390 | 375 | 375 | 4,600 |
2004/10/29 | 380 | 385 | 380 | 385 | 500 |
2004/10/28 | 381 | 381 | 380 | 380 | 5,100 |
2004/10/27 | 380 | 384 | 380 | 381 | 800 |
2004/10/26 | 382 | 382 | 380 | 380 | 6,200 |
2004/10/25 | 382 | 382 | 382 | 382 | 600 |
2004/10/22 | 384 | 384 | 382 | 382 | 4,500 |
2004/10/21 | 386 | 386 | 384 | 384 | 3,200 |
2004/10/20 | 385 | 390 | 384 | 384 | 2,100 |
2004/10/19 | 385 | 387 | 385 | 385 | 2,400 |
2004/10/18 | 390 | 390 | 390 | 390 | 1,100 |
2004/10/15 | 393 | 395 | 393 | 395 | 1,300 |
2004/10/14 | 385 | 395 | 384 | 395 | 4,400 |
2004/10/13 | 384 | 391 | 383 | 384 | 2,700 |
2004/10/12 | 381 | 382 | 381 | 381 | 4,700 |
2004/10/08 | 382 | 383 | 380 | 383 | 4,000 |
2004/10/07 | 382 | 383 | 382 | 383 | 2,700 |
2004/10/06 | 393 | 393 | 382 | 382 | 1,700 |
2004/10/05 | 392 | 392 | 380 | 390 | 6,000 |
2004/10/04 | 385 | 394 | 385 | 394 | 4,400 |
2004/10/01 | 385 | 385 | 380 | 380 | 5,100 |
2004/09/30 | 387 | 387 | 383 | 383 | 1,800 |
2004/09/29 | 390 | 390 | 385 | 385 | 2,600 |
2004/09/28 | 385 | 386 | 385 | 385 | 3,800 |
2004/09/27 | 385 | 385 | 385 | 385 | 2,700 |
2004/09/24 | 384 | 384 | 376 | 380 | 5,600 |
2004/09/22 | 389 | 389 | 389 | 389 | 400 |
2004/09/21 | 381 | 390 | 381 | 390 | 3,200 |
2004/09/17 | 390 | 393 | 381 | 381 | 3,500 |
2004/09/16 | 382 | 390 | 380 | 390 | 5,100 |
2004/09/15 | 398 | 398 | 396 | 396 | 3,300 |
2004/09/14 | 400 | 400 | 400 | 400 | 3,400 |
2004/09/13 | 405 | 405 | 404 | 405 | 2,800 |
2004/09/10 | 409 | 409 | 395 | 396 | 6,800 |
2004/09/09 | 401 | 410 | 401 | 410 | 10,500 |
2004/09/08 | 397 | 410 | 394 | 394 | 19,700 |
2004/09/07 | 395 | 395 | 390 | 390 | 1,200 |
2004/09/06 | 386 | 395 | 380 | 395 | 5,300 |
2004/09/03 | 398 | 398 | 386 | 386 | 4,000 |
2004/09/01 | 395 | 395 | 395 | 395 | 2,000 |
2004/08/31 | 402 | 402 | 399 | 400 | 3,200 |
2004/08/30 | 400 | 402 | 400 | 402 | 3,800 |
2004/08/27 | 382 | 404 | 382 | 395 | 12,000 |
2004/08/26 | 382 | 385 | 382 | 382 | 900 |
2004/08/25 | 382 | 382 | 381 | 382 | 4,000 |
2004/08/24 | 380 | 380 | 380 | 380 | 100 |
2004/08/23 | 380 | 385 | 380 | 380 | 1,000 |
2004/08/20 | 380 | 380 | 380 | 380 | 3,000 |
2004/08/19 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/18 | 390 | 390 | 389 | 389 | 200 |
2004/08/17 | 397 | 397 | 389 | 390 | 500 |
2004/08/16 | 393 | 393 | 393 | 393 | 500 |
2004/08/13 | 385 | 385 | 382 | 382 | 700 |
2004/08/11 | 397 | 397 | 396 | 397 | 2,200 |
2004/08/10 | 395 | 395 | 395 | 395 | 1,500 |
2004/08/09 | 395 | 395 | 395 | 395 | 3,500 |
2004/08/06 | 395 | 395 | 395 | 395 | 2,600 |
2004/08/05 | 385 | 395 | 380 | 395 | 2,300 |
2004/08/04 | 381 | 381 | 381 | 381 | 600 |
2004/08/03 | 389 | 389 | 381 | 381 | 2,800 |
2004/08/02 | 390 | 390 | 386 | 386 | 1,800 |
2004/07/30 | 400 | 400 | 400 | 400 | 2,900 |
2004/07/29 | 400 | 401 | 400 | 400 | 5,200 |
2004/07/28 | 400 | 400 | 391 | 400 | 5,400 |
2004/07/27 | 385 | 386 | 382 | 385 | 6,200 |
2004/07/26 | 389 | 389 | 383 | 386 | 9,800 |
2004/07/23 | 400 | 400 | 391 | 393 | 4,500 |
2004/07/22 | 404 | 404 | 399 | 399 | 3,200 |
2004/07/21 | 402 | 402 | 398 | 399 | 6,400 |
2004/07/20 | 405 | 405 | 400 | 402 | 8,400 |
2004/07/16 | 408 | 408 | 400 | 405 | 4,800 |
2004/07/15 | 413 | 415 | 408 | 408 | 11,700 |
2004/07/14 | 411 | 418 | 411 | 412 | 18,300 |
2004/07/13 | 410 | 413 | 410 | 411 | 17,400 |
2004/07/12 | 410 | 415 | 410 | 410 | 7,200 |
2004/07/09 | 410 | 410 | 398 | 402 | 10,800 |
2004/07/08 | 411 | 411 | 410 | 410 | 7,800 |
2004/07/07 | 420 | 420 | 402 | 410 | 9,100 |
2004/07/06 | 425 | 425 | 415 | 415 | 9,400 |
2004/07/05 | 426 | 426 | 419 | 426 | 13,200 |
2004/07/02 | 427 | 427 | 420 | 425 | 7,300 |
2004/07/01 | 438 | 438 | 425 | 425 | 7,900 |
2004/06/30 | 430 | 450 | 430 | 430 | 54,400 |
2004/06/29 | 402 | 414 | 402 | 414 | 4,800 |
2004/06/28 | 396 | 400 | 395 | 400 | 4,700 |
2004/06/25 | 395 | 395 | 395 | 395 | 1,100 |
2004/06/24 | 400 | 400 | 394 | 394 | 700 |
2004/06/23 | 400 | 400 | 399 | 400 | 1,800 |
2004/06/22 | 400 | 400 | 398 | 399 | 4,000 |
2004/06/21 | 394 | 400 | 394 | 397 | 5,400 |
2004/06/18 | 412 | 412 | 390 | 392 | 3,900 |
2004/06/17 | 418 | 418 | 410 | 411 | 6,000 |
2004/06/16 | 412 | 420 | 410 | 417 | 17,400 |
2004/06/15 | 401 | 411 | 400 | 411 | 6,400 |
2004/06/14 | 393 | 405 | 393 | 400 | 5,400 |
2004/06/11 | 392 | 396 | 391 | 393 | 6,100 |
2004/06/10 | 397 | 397 | 390 | 391 | 3,500 |
2004/06/09 | 392 | 400 | 392 | 397 | 3,700 |
2004/06/08 | 400 | 400 | 380 | 391 | 4,200 |
2004/06/07 | 399 | 400 | 399 | 399 | 1,500 |
2004/06/04 | 399 | 399 | 399 | 399 | 1,000 |
2004/06/02 | 392 | 392 | 390 | 390 | 1,900 |
2004/06/01 | 395 | 395 | 390 | 390 | 600 |
2004/05/31 | 400 | 405 | 390 | 390 | 3,300 |
2004/05/28 | 380 | 400 | 380 | 400 | 1,400 |
2004/05/27 | 405 | 405 | 380 | 380 | 4,100 |
2004/05/26 | 410 | 410 | 400 | 400 | 1,800 |
2004/05/25 | 410 | 414 | 410 | 410 | 1,400 |
2004/05/24 | 414 | 414 | 410 | 410 | 1,200 |
2004/05/21 | 405 | 412 | 405 | 410 | 3,700 |
2004/05/20 | 410 | 410 | 405 | 405 | 1,900 |
2004/05/19 | 390 | 390 | 356 | 390 | 3,200 |
2004/05/18 | 377 | 390 | 377 | 390 | 2,800 |
2004/05/17 | 404 | 404 | 392 | 392 | 6,400 |
2004/05/14 | 400 | 410 | 390 | 400 | 7,700 |
2004/05/13 | 410 | 410 | 400 | 400 | 1,900 |
2004/05/12 | 395 | 410 | 395 | 410 | 2,800 |
2004/05/11 | 385 | 410 | 385 | 405 | 5,000 |
2004/05/10 | 436 | 436 | 410 | 410 | 1,400 |
2004/05/07 | 445 | 445 | 435 | 439 | 4,500 |
2004/05/06 | 430 | 440 | 426 | 440 | 7,000 |
2004/04/30 | 443 | 444 | 425 | 425 | 6,000 |
2004/04/28 | 444 | 446 | 436 | 444 | 2,800 |
2004/04/27 | 435 | 445 | 435 | 444 | 7,800 |
2004/04/26 | 444 | 445 | 431 | 435 | 3,800 |
2004/04/23 | 445 | 446 | 430 | 444 | 5,800 |
2004/04/22 | 436 | 445 | 436 | 444 | 1,100 |
2004/04/21 | 449 | 449 | 435 | 436 | 5,000 |
2004/04/20 | 450 | 451 | 446 | 446 | 6,400 |
2004/04/19 | 435 | 449 | 435 | 449 | 4,100 |
2004/04/16 | 433 | 435 | 431 | 431 | 5,600 |
2004/04/15 | 431 | 444 | 431 | 431 | 14,100 |
2004/04/14 | 425 | 425 | 423 | 425 | 1,900 |
2004/04/13 | 420 | 430 | 418 | 418 | 15,700 |
2004/04/12 | 420 | 429 | 416 | 429 | 14,900 |
2004/04/09 | 423 | 425 | 420 | 420 | 11,500 |
2004/04/08 | 421 | 429 | 420 | 429 | 23,300 |
2004/04/07 | 431 | 435 | 422 | 422 | 5,800 |
2004/04/06 | 424 | 430 | 420 | 430 | 8,100 |
2004/04/05 | 420 | 420 | 418 | 418 | 5,900 |
2004/04/02 | 410 | 410 | 408 | 410 | 5,400 |
2004/04/01 | 410 | 415 | 408 | 410 | 10,900 |
2004/03/31 | 399 | 410 | 398 | 410 | 5,700 |
2004/03/30 | 409 | 410 | 395 | 395 | 2,600 |
2004/03/29 | 410 | 412 | 400 | 400 | 13,900 |
2004/03/26 | 405 | 409 | 403 | 405 | 7,300 |
2004/03/25 | 395 | 401 | 395 | 400 | 5,900 |
2004/03/24 | 399 | 399 | 393 | 393 | 1,900 |
2004/03/23 | 387 | 400 | 387 | 400 | 1,100 |
2004/03/22 | 395 | 395 | 385 | 385 | 1,500 |
2004/03/19 | 398 | 398 | 380 | 395 | 5,600 |
2004/03/18 | 395 | 400 | 392 | 392 | 4,600 |
2004/03/17 | 389 | 396 | 389 | 390 | 4,100 |
2004/03/16 | 382 | 387 | 381 | 387 | 5,200 |
2004/03/15 | 380 | 380 | 380 | 380 | 100 |
2004/03/12 | 373 | 379 | 372 | 379 | 2,100 |
2004/03/11 | 383 | 383 | 372 | 372 | 1,400 |
2004/03/10 | 383 | 383 | 380 | 383 | 3,600 |
2004/03/09 | 385 | 385 | 383 | 383 | 1,700 |
2004/03/08 | 380 | 384 | 380 | 384 | 1,000 |
2004/03/05 | 375 | 375 | 375 | 375 | 200 |
2004/03/04 | 370 | 370 | 370 | 370 | 2,900 |
2004/03/03 | 380 | 380 | 380 | 380 | 900 |
2004/03/02 | 380 | 385 | 380 | 385 | 2,600 |
2004/03/01 | 370 | 370 | 370 | 370 | 1,400 |
2004/02/27 | 366 | 370 | 366 | 370 | 2,300 |
2004/02/26 | 365 | 366 | 365 | 366 | 2,500 |
2004/02/25 | 380 | 380 | 380 | 380 | 2,700 |
2004/02/23 | 370 | 380 | 365 | 365 | 500 |
2004/02/20 | 365 | 365 | 365 | 365 | 1,300 |
2004/02/19 | 367 | 367 | 367 | 367 | 2,100 |
2004/02/18 | 367 | 367 | 367 | 367 | 1,400 |
2004/02/17 | 367 | 367 | 366 | 366 | 3,100 |
2004/02/16 | 370 | 370 | 365 | 365 | 3,700 |
2004/02/13 | 375 | 375 | 375 | 375 | 1,100 |
2004/02/12 | 370 | 380 | 370 | 380 | 3,200 |
2004/02/10 | 369 | 370 | 365 | 370 | 2,500 |
2004/02/09 | 369 | 369 | 356 | 358 | 4,800 |
2004/02/06 | 351 | 355 | 350 | 352 | 8,300 |
2004/02/05 | 366 | 366 | 366 | 366 | 200 |
2004/02/04 | 363 | 363 | 345 | 350 | 11,900 |
2004/02/03 | 390 | 390 | 365 | 367 | 4,600 |
2004/02/02 | 395 | 395 | 395 | 395 | 200 |
2004/01/30 | 390 | 390 | 380 | 380 | 700 |
2004/01/29 | 380 | 380 | 380 | 380 | 2,800 |
2004/01/28 | 385 | 385 | 385 | 385 | 1,400 |
2004/01/27 | 380 | 381 | 380 | 380 | 2,300 |
2004/01/26 | 380 | 380 | 380 | 380 | 100 |
2004/01/23 | 376 | 376 | 376 | 376 | 200 |
2004/01/22 | 380 | 380 | 380 | 380 | 500 |
2004/01/21 | 380 | 380 | 375 | 375 | 1,500 |
2004/01/20 | 384 | 390 | 380 | 380 | 2,000 |
2004/01/19 | 384 | 384 | 377 | 382 | 2,400 |
2004/01/16 | 376 | 376 | 368 | 370 | 8,600 |
2004/01/15 | 379 | 384 | 376 | 376 | 1,300 |
2004/01/14 | 390 | 390 | 370 | 370 | 5,400 |
2004/01/13 | 394 | 394 | 390 | 390 | 1,700 |
2004/01/09 | 390 | 390 | 371 | 390 | 2,400 |
2004/01/08 | 380 | 385 | 380 | 385 | 4,500 |
2004/01/07 | 382 | 382 | 352 | 352 | 4,100 |
2004/01/05 | 380 | 400 | 380 | 400 | 800 |