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 |
---|---|---|---|---|---|
2005/12/30 | 640 | 647 | 621 | 640 | 11,700 |
2005/12/29 | 641 | 665 | 640 | 643 | 12,600 |
2005/12/28 | 663 | 665 | 635 | 641 | 12,600 |
2005/12/27 | 633 | 659 | 633 | 658 | 17,500 |
2005/12/27 | 1 -> 1.20 分割 | ||||
2005/12/26 | 766 | 785 | 765 | 785 | 24,700 |
2005/12/22 | 760 | 769 | 750 | 760 | 24,600 |
2005/12/21 | 779 | 780 | 750 | 758 | 35,000 |
2005/12/20 | 790 | 790 | 777 | 783 | 24,800 |
2005/12/19 | 793 | 815 | 780 | 798 | 50,800 |
2005/12/16 | 760 | 795 | 758 | 791 | 71,900 |
2005/12/15 | 744 | 750 | 740 | 750 | 10,200 |
2005/12/14 | 754 | 760 | 745 | 746 | 18,000 |
2005/12/13 | 747 | 754 | 736 | 754 | 12,600 |
2005/12/12 | 758 | 760 | 730 | 747 | 33,000 |
2005/12/09 | 735 | 748 | 730 | 748 | 23,300 |
2005/12/08 | 751 | 760 | 721 | 739 | 39,800 |
2005/12/07 | 720 | 751 | 718 | 750 | 131,700 |
2005/12/06 | 677 | 698 | 672 | 698 | 15,300 |
2005/12/05 | 690 | 690 | 670 | 683 | 21,800 |
2005/12/02 | 686 | 690 | 675 | 689 | 21,300 |
2005/12/01 | 692 | 694 | 691 | 692 | 12,900 |
2005/11/30 | 697 | 710 | 695 | 700 | 12,400 |
2005/11/29 | 700 | 716 | 690 | 704 | 11,700 |
2005/11/28 | 714 | 714 | 680 | 710 | 14,700 |
2005/11/25 | 710 | 715 | 669 | 700 | 13,900 |
2005/11/24 | 735 | 735 | 703 | 723 | 36,200 |
2005/11/22 | 673 | 718 | 673 | 710 | 50,200 |
2005/11/21 | 672 | 672 | 665 | 668 | 7,600 |
2005/11/18 | 680 | 687 | 665 | 680 | 20,500 |
2005/11/17 | 681 | 695 | 643 | 680 | 36,200 |
2005/11/16 | 667 | 680 | 665 | 680 | 29,900 |
2005/11/15 | 650 | 669 | 648 | 660 | 30,200 |
2005/11/14 | 625 | 648 | 625 | 648 | 26,100 |
2005/11/11 | 612 | 620 | 600 | 615 | 19,100 |
2005/11/10 | 617 | 620 | 611 | 611 | 16,400 |
2005/11/09 | 607 | 617 | 600 | 617 | 8,800 |
2005/11/08 | 599 | 600 | 590 | 600 | 21,400 |
2005/11/07 | 600 | 606 | 595 | 600 | 19,400 |
2005/11/04 | 612 | 620 | 595 | 595 | 20,300 |
2005/11/02 | 625 | 625 | 620 | 620 | 4,400 |
2005/11/01 | 628 | 628 | 620 | 620 | 6,900 |
2005/10/31 | 635 | 635 | 625 | 626 | 10,400 |
2005/10/28 | 620 | 630 | 601 | 625 | 17,200 |
2005/10/27 | 602 | 604 | 594 | 600 | 5,300 |
2005/10/26 | 607 | 607 | 596 | 599 | 4,200 |
2005/10/25 | 602 | 605 | 600 | 604 | 6,000 |
2005/10/24 | 610 | 615 | 605 | 605 | 3,000 |
2005/10/21 | 610 | 615 | 610 | 610 | 5,200 |
2005/10/20 | 629 | 629 | 610 | 610 | 9,800 |
2005/10/19 | 610 | 620 | 610 | 615 | 13,200 |
2005/10/18 | 615 | 615 | 610 | 610 | 2,600 |
2005/10/17 | 615 | 620 | 606 | 610 | 2,600 |
2005/10/14 | 625 | 625 | 610 | 610 | 7,100 |
2005/10/13 | 630 | 635 | 615 | 615 | 12,000 |
2005/10/12 | 645 | 655 | 636 | 636 | 4,600 |
2005/10/11 | 610 | 635 | 605 | 635 | 8,000 |
2005/10/07 | 612 | 620 | 601 | 615 | 5,200 |
2005/10/06 | 620 | 623 | 610 | 623 | 3,300 |
2005/10/05 | 632 | 635 | 627 | 630 | 4,000 |
2005/10/04 | 635 | 640 | 630 | 631 | 7,700 |
2005/10/03 | 633 | 650 | 630 | 636 | 9,000 |
2005/09/30 | 655 | 655 | 630 | 637 | 6,600 |
2005/09/29 | 655 | 680 | 655 | 658 | 15,900 |
2005/09/28 | 614 | 650 | 600 | 650 | 15,000 |
2005/09/27 | 650 | 655 | 610 | 644 | 21,400 |
2005/09/26 | 730 | 730 | 670 | 677 | 19,900 |
2005/09/22 | 776 | 776 | 720 | 735 | 15,200 |
2005/09/21 | 760 | 790 | 700 | 779 | 42,200 |
2005/09/20 | 770 | 770 | 747 | 760 | 16,100 |
2005/09/16 | 768 | 770 | 750 | 770 | 25,600 |
2005/09/15 | 775 | 777 | 731 | 770 | 70,200 |
2005/09/14 | 709 | 770 | 703 | 765 | 91,000 |
2005/09/13 | 656 | 700 | 643 | 699 | 68,600 |
2005/09/12 | 677 | 677 | 633 | 660 | 23,800 |
2005/09/09 | 675 | 685 | 659 | 659 | 33,500 |
2005/09/08 | 700 | 700 | 652 | 668 | 73,900 |
2005/09/07 | 705 | 777 | 690 | 700 | 219,900 |
2005/09/06 | 643 | 689 | 624 | 689 | 111,200 |
2005/09/05 | 580 | 685 | 574 | 630 | 111,300 |
2005/09/02 | 530 | 628 | 530 | 594 | 143,400 |
2005/09/01 | 532 | 534 | 528 | 528 | 29,100 |
2005/08/31 | 528 | 532 | 520 | 532 | 25,500 |
2005/08/30 | 520 | 524 | 510 | 524 | 30,800 |
2005/08/29 | 522 | 522 | 518 | 520 | 12,200 |
2005/08/26 | 498 | 519 | 496 | 509 | 23,200 |
2005/08/25 | 486 | 496 | 486 | 495 | 3,900 |
2005/08/24 | 496 | 497 | 480 | 485 | 16,800 |
2005/08/23 | 496 | 497 | 494 | 494 | 7,100 |
2005/08/22 | 492 | 496 | 488 | 495 | 25,700 |
2005/08/19 | 489 | 498 | 489 | 492 | 1,600 |
2005/08/18 | 490 | 494 | 489 | 489 | 7,900 |
2005/08/17 | 495 | 495 | 489 | 489 | 3,700 |
2005/08/16 | 498 | 498 | 490 | 495 | 10,900 |
2005/08/15 | 493 | 498 | 493 | 498 | 6,300 |
2005/08/12 | 490 | 499 | 484 | 492 | 4,400 |
2005/08/11 | 490 | 495 | 480 | 480 | 25,300 |
2005/08/10 | 500 | 500 | 490 | 490 | 11,600 |
2005/08/09 | 482 | 494 | 482 | 494 | 9,400 |
2005/08/08 | 490 | 490 | 481 | 485 | 3,100 |
2005/08/05 | 484 | 490 | 484 | 485 | 2,800 |
2005/08/04 | 485 | 485 | 481 | 485 | 8,400 |
2005/08/03 | 500 | 500 | 485 | 485 | 7,500 |
2005/08/02 | 487 | 490 | 487 | 490 | 5,200 |
2005/08/01 | 504 | 509 | 491 | 491 | 10,900 |
2005/07/29 | 500 | 510 | 485 | 500 | 22,800 |
2005/07/28 | 516 | 516 | 482 | 482 | 21,100 |
2005/07/27 | 519 | 519 | 510 | 511 | 15,100 |
2005/07/26 | 530 | 530 | 508 | 517 | 63,500 |
2005/07/25 | 520 | 540 | 495 | 500 | 118,900 |
2005/07/22 | 455 | 468 | 455 | 460 | 13,600 |
2005/07/21 | 458 | 458 | 446 | 454 | 5,300 |
2005/07/20 | 462 | 462 | 457 | 457 | 2,100 |
2005/07/19 | 464 | 468 | 460 | 462 | 4,100 |
2005/07/15 | 460 | 464 | 452 | 464 | 5,100 |
2005/07/14 | 457 | 470 | 450 | 454 | 10,000 |
2005/07/13 | 452 | 465 | 452 | 457 | 7,900 |
2005/07/12 | 465 | 466 | 451 | 451 | 5,800 |
2005/07/11 | 465 | 467 | 463 | 465 | 5,600 |
2005/07/08 | 470 | 470 | 462 | 462 | 4,300 |
2005/07/07 | 465 | 472 | 463 | 470 | 5,900 |
2005/07/06 | 471 | 473 | 461 | 465 | 10,100 |
2005/07/05 | 470 | 470 | 460 | 470 | 14,700 |
2005/07/04 | 447 | 470 | 447 | 470 | 8,900 |
2005/07/01 | 442 | 447 | 440 | 447 | 800 |
2005/06/30 | 450 | 453 | 438 | 438 | 2,800 |
2005/06/29 | 450 | 457 | 444 | 449 | 3,000 |
2005/06/28 | 441 | 450 | 439 | 450 | 11,600 |
2005/06/27 | 440 | 440 | 426 | 426 | 9,300 |
2005/06/24 | 436 | 441 | 430 | 436 | 4,000 |
2005/06/23 | 440 | 440 | 436 | 436 | 4,300 |
2005/06/22 | 438 | 439 | 434 | 439 | 9,300 |
2005/06/21 | 438 | 438 | 434 | 434 | 7,400 |
2005/06/20 | 430 | 433 | 425 | 433 | 7,000 |
2005/06/17 | 435 | 435 | 430 | 430 | 5,400 |
2005/06/16 | 429 | 434 | 420 | 434 | 8,900 |
2005/06/15 | 428 | 430 | 425 | 425 | 2,700 |
2005/06/14 | 427 | 430 | 420 | 429 | 4,300 |
2005/06/13 | 436 | 440 | 426 | 426 | 13,000 |
2005/06/10 | 429 | 431 | 427 | 431 | 2,500 |
2005/06/09 | 427 | 434 | 423 | 427 | 13,600 |
2005/06/08 | 420 | 424 | 420 | 420 | 1,300 |
2005/06/07 | 421 | 424 | 420 | 420 | 2,900 |
2005/06/06 | 417 | 424 | 417 | 424 | 1,800 |
2005/06/03 | 424 | 425 | 415 | 415 | 1,900 |
2005/06/02 | 424 | 424 | 424 | 424 | 1,900 |
2005/06/01 | 420 | 422 | 414 | 414 | 6,400 |
2005/05/31 | 415 | 421 | 415 | 421 | 1,700 |
2005/05/30 | 425 | 425 | 420 | 420 | 5,300 |
2005/05/27 | 422 | 422 | 415 | 415 | 2,000 |
2005/05/26 | 414 | 419 | 414 | 419 | 1,500 |
2005/05/25 | 413 | 415 | 413 | 415 | 200 |
2005/05/24 | 420 | 420 | 415 | 415 | 1,600 |
2005/05/23 | 420 | 420 | 414 | 420 | 3,400 |
2005/05/20 | 425 | 425 | 416 | 416 | 4,800 |
2005/05/19 | 414 | 424 | 410 | 424 | 7,900 |
2005/05/18 | 390 | 405 | 390 | 405 | 8,000 |
2005/05/17 | 415 | 415 | 400 | 404 | 6,800 |
2005/05/16 | 425 | 430 | 413 | 413 | 7,400 |
2005/05/13 | 413 | 416 | 412 | 416 | 1,900 |
2005/05/12 | 420 | 424 | 415 | 415 | 4,000 |
2005/05/11 | 420 | 420 | 420 | 420 | 2,000 |
2005/05/10 | 425 | 425 | 419 | 424 | 9,500 |
2005/05/09 | 425 | 425 | 420 | 425 | 5,500 |
2005/05/06 | 430 | 435 | 425 | 425 | 10,000 |
2005/05/02 | 420 | 431 | 420 | 425 | 2,900 |
2005/04/28 | 435 | 435 | 418 | 420 | 31,400 |
2005/04/27 | 410 | 420 | 410 | 415 | 16,000 |
2005/04/26 | 413 | 413 | 400 | 411 | 22,700 |
2005/04/25 | 419 | 419 | 410 | 412 | 1,400 |
2005/04/22 | 404 | 420 | 404 | 420 | 7,900 |
2005/04/21 | 400 | 400 | 398 | 400 | 3,500 |
2005/04/20 | 404 | 404 | 400 | 400 | 12,100 |
2005/04/19 | 401 | 405 | 401 | 401 | 3,000 |
2005/04/18 | 405 | 405 | 400 | 400 | 8,000 |
2005/04/15 | 410 | 410 | 400 | 405 | 7,400 |
2005/04/14 | 414 | 414 | 405 | 414 | 2,000 |
2005/04/13 | 418 | 418 | 406 | 415 | 7,300 |
2005/04/12 | 424 | 424 | 410 | 422 | 5,700 |
2005/04/11 | 427 | 427 | 425 | 425 | 6,400 |
2005/04/08 | 420 | 427 | 418 | 427 | 4,100 |
2005/04/07 | 425 | 425 | 420 | 420 | 3,100 |
2005/04/06 | 420 | 421 | 420 | 420 | 3,600 |
2005/04/05 | 421 | 429 | 421 | 421 | 2,400 |
2005/04/04 | 437 | 437 | 420 | 421 | 5,200 |
2005/04/01 | 420 | 420 | 415 | 417 | 2,000 |
2005/03/31 | 415 | 420 | 415 | 420 | 1,000 |
2005/03/30 | 420 | 420 | 415 | 415 | 8,600 |
2005/03/29 | 439 | 439 | 425 | 430 | 7,700 |
2005/03/28 | 437 | 437 | 430 | 435 | 6,000 |
2005/03/25 | 420 | 435 | 418 | 432 | 9,200 |
2005/03/24 | 427 | 430 | 415 | 420 | 25,400 |
2005/03/23 | 416 | 426 | 414 | 426 | 20,300 |
2005/03/22 | 411 | 416 | 411 | 415 | 9,200 |
2005/03/18 | 412 | 412 | 409 | 412 | 2,900 |
2005/03/17 | 412 | 413 | 409 | 409 | 5,200 |
2005/03/16 | 408 | 409 | 407 | 409 | 2,300 |
2005/03/15 | 412 | 412 | 408 | 408 | 1,200 |
2005/03/14 | 402 | 415 | 402 | 415 | 11,800 |
2005/03/11 | 401 | 405 | 399 | 402 | 4,300 |
2005/03/10 | 398 | 406 | 398 | 405 | 5,200 |
2005/03/09 | 400 | 405 | 396 | 399 | 2,900 |
2005/03/08 | 398 | 400 | 398 | 400 | 1,500 |
2005/03/07 | 405 | 406 | 398 | 398 | 6,700 |
2005/03/04 | 409 | 409 | 405 | 405 | 500 |
2005/03/03 | 411 | 411 | 405 | 405 | 3,600 |
2005/03/02 | 408 | 410 | 405 | 409 | 6,200 |
2005/03/01 | 405 | 408 | 402 | 408 | 7,500 |
2005/02/28 | 405 | 407 | 402 | 404 | 14,500 |
2005/02/25 | 400 | 403 | 400 | 402 | 11,400 |
2005/02/24 | 400 | 403 | 396 | 398 | 15,700 |
2005/02/23 | 399 | 399 | 394 | 394 | 2,800 |
2005/02/22 | 400 | 401 | 395 | 400 | 7,000 |
2005/02/21 | 400 | 404 | 397 | 404 | 6,400 |
2005/02/18 | 399 | 404 | 396 | 404 | 3,200 |
2005/02/17 | 400 | 405 | 392 | 400 | 1,500 |
2005/02/16 | 390 | 405 | 390 | 395 | 11,600 |
2005/02/15 | 388 | 394 | 387 | 390 | 4,700 |
2005/02/14 | 396 | 398 | 384 | 393 | 14,100 |
2005/02/10 | 390 | 400 | 390 | 400 | 4,100 |
2005/02/09 | 392 | 397 | 392 | 394 | 6,000 |
2005/02/08 | 400 | 404 | 399 | 399 | 2,000 |
2005/02/07 | 400 | 404 | 398 | 400 | 2,900 |
2005/02/04 | 408 | 408 | 395 | 400 | 11,600 |
2005/02/03 | 390 | 393 | 386 | 390 | 4,200 |
2005/02/02 | 396 | 396 | 381 | 390 | 10,800 |
2005/02/01 | 408 | 408 | 399 | 406 | 7,300 |
2005/01/31 | 416 | 416 | 414 | 416 | 8,000 |
2005/01/28 | 410 | 415 | 407 | 415 | 7,200 |
2005/01/27 | 411 | 415 | 404 | 407 | 5,000 |
2005/01/26 | 414 | 414 | 410 | 411 | 4,600 |
2005/01/25 | 410 | 413 | 407 | 413 | 4,800 |
2005/01/24 | 395 | 415 | 393 | 409 | 42,100 |
2005/01/21 | 393 | 399 | 392 | 392 | 5,800 |
2005/01/20 | 396 | 396 | 392 | 392 | 1,400 |
2005/01/19 | 394 | 400 | 391 | 393 | 10,000 |
2005/01/18 | 400 | 400 | 395 | 395 | 2,800 |
2005/01/17 | 390 | 396 | 390 | 396 | 1,800 |
2005/01/14 | 399 | 400 | 382 | 390 | 7,800 |
2005/01/13 | 395 | 409 | 395 | 403 | 7,100 |
2005/01/12 | 390 | 395 | 390 | 395 | 1,600 |
2005/01/11 | 384 | 389 | 384 | 389 | 5,300 |
2005/01/07 | 383 | 384 | 379 | 383 | 4,700 |
2005/01/06 | 385 | 385 | 382 | 383 | 4,000 |
2005/01/05 | 388 | 390 | 382 | 382 | 3,100 |
2005/01/04 | 392 | 392 | 387 | 387 | 600 |