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 |
---|---|---|---|---|---|
2006/12/28 | 401 | 401 | 392 | 400 | 2,700 |
2006/12/27 | 404 | 404 | 396 | 396 | 1,800 |
2006/12/26 | 386 | 397 | 386 | 396 | 4,200 |
2006/12/25 | 401 | 402 | 396 | 401 | 3,600 |
2006/12/22 | 405 | 405 | 403 | 403 | 8,200 |
2006/12/21 | 405 | 406 | 403 | 406 | 500 |
2006/12/20 | 401 | 405 | 398 | 405 | 4,100 |
2006/12/19 | 410 | 410 | 405 | 405 | 1,800 |
2006/12/18 | 406 | 410 | 404 | 410 | 6,900 |
2006/12/15 | 407 | 408 | 400 | 407 | 18,500 |
2006/12/14 | 408 | 410 | 408 | 408 | 4,700 |
2006/12/13 | 411 | 411 | 405 | 405 | 1,400 |
2006/12/12 | 409 | 411 | 405 | 411 | 9,000 |
2006/12/11 | 411 | 413 | 403 | 407 | 6,700 |
2006/12/08 | 400 | 408 | 400 | 401 | 5,100 |
2006/12/07 | 401 | 407 | 401 | 401 | 2,700 |
2006/12/06 | 397 | 401 | 397 | 400 | 1,800 |
2006/12/05 | 396 | 396 | 396 | 396 | 200 |
2006/12/04 | 396 | 396 | 394 | 395 | 5,300 |
2006/12/01 | 403 | 403 | 384 | 393 | 8,500 |
2006/11/30 | 399 | 403 | 398 | 403 | 5,600 |
2006/11/29 | 399 | 399 | 395 | 397 | 3,000 |
2006/11/28 | 394 | 399 | 380 | 399 | 6,700 |
2006/11/27 | 395 | 395 | 395 | 395 | 3,500 |
2006/11/24 | 390 | 390 | 390 | 390 | 1,200 |
2006/11/22 | 378 | 390 | 378 | 390 | 5,400 |
2006/11/21 | 385 | 385 | 385 | 385 | 200 |
2006/11/20 | 386 | 393 | 381 | 381 | 3,800 |
2006/11/17 | 389 | 394 | 383 | 383 | 5,500 |
2006/11/16 | 400 | 400 | 398 | 398 | 600 |
2006/11/15 | 401 | 401 | 392 | 399 | 2,600 |
2006/11/14 | 398 | 401 | 392 | 401 | 800 |
2006/11/13 | 399 | 399 | 390 | 398 | 2,000 |
2006/11/10 | 393 | 394 | 390 | 392 | 1,300 |
2006/11/09 | 401 | 401 | 393 | 394 | 1,900 |
2006/11/08 | 403 | 403 | 395 | 395 | 5,800 |
2006/11/07 | 390 | 400 | 390 | 400 | 6,100 |
2006/11/06 | 384 | 403 | 384 | 400 | 6,500 |
2006/11/02 | 401 | 408 | 389 | 389 | 7,900 |
2006/11/01 | 409 | 409 | 400 | 409 | 3,900 |
2006/10/31 | 397 | 410 | 397 | 404 | 4,400 |
2006/10/30 | 400 | 400 | 395 | 397 | 6,000 |
2006/10/27 | 410 | 410 | 396 | 396 | 14,300 |
2006/10/26 | 410 | 410 | 403 | 405 | 6,100 |
2006/10/25 | 410 | 412 | 408 | 410 | 4,100 |
2006/10/24 | 422 | 422 | 410 | 412 | 10,700 |
2006/10/23 | 420 | 425 | 414 | 424 | 4,600 |
2006/10/20 | 429 | 429 | 408 | 419 | 6,500 |
2006/10/19 | 410 | 434 | 409 | 429 | 17,000 |
2006/10/18 | 392 | 414 | 392 | 414 | 13,300 |
2006/10/17 | 387 | 395 | 387 | 395 | 24,900 |
2006/10/16 | 393 | 393 | 385 | 389 | 3,800 |
2006/10/13 | 387 | 388 | 370 | 388 | 8,300 |
2006/10/12 | 382 | 388 | 367 | 388 | 10,800 |
2006/10/11 | 387 | 389 | 370 | 370 | 15,300 |
2006/10/10 | 381 | 390 | 377 | 377 | 17,000 |
2006/10/06 | 406 | 411 | 379 | 386 | 41,300 |
2006/10/05 | 382 | 394 | 380 | 394 | 33,300 |
2006/10/04 | 399 | 400 | 389 | 392 | 26,700 |
2006/10/03 | 410 | 412 | 398 | 401 | 28,700 |
2006/10/02 | 425 | 425 | 420 | 420 | 6,700 |
2006/09/29 | 430 | 430 | 426 | 426 | 4,500 |
2006/09/28 | 432 | 432 | 423 | 430 | 4,300 |
2006/09/27 | 430 | 430 | 425 | 427 | 4,100 |
2006/09/26 | 415 | 415 | 415 | 415 | 200 |
2006/09/25 | 410 | 423 | 408 | 415 | 2,700 |
2006/09/22 | 420 | 430 | 400 | 409 | 17,200 |
2006/09/21 | 429 | 434 | 414 | 434 | 3,400 |
2006/09/20 | 433 | 433 | 421 | 429 | 5,500 |
2006/09/19 | 458 | 458 | 436 | 437 | 2,300 |
2006/09/15 | 443 | 459 | 443 | 455 | 3,100 |
2006/09/14 | 460 | 463 | 449 | 457 | 5,500 |
2006/09/13 | 456 | 461 | 445 | 460 | 3,100 |
2006/09/12 | 465 | 465 | 465 | 465 | 2,000 |
2006/09/11 | 467 | 479 | 467 | 473 | 4,600 |
2006/09/08 | 464 | 468 | 458 | 467 | 6,500 |
2006/09/07 | 470 | 471 | 463 | 468 | 3,000 |
2006/09/06 | 463 | 473 | 463 | 471 | 15,600 |
2006/09/05 | 472 | 477 | 467 | 468 | 4,200 |
2006/09/04 | 465 | 480 | 455 | 475 | 8,300 |
2006/09/01 | 435 | 465 | 435 | 460 | 10,300 |
2006/08/31 | 435 | 440 | 430 | 440 | 3,000 |
2006/08/30 | 439 | 440 | 439 | 440 | 2,800 |
2006/08/29 | 433 | 437 | 433 | 437 | 4,000 |
2006/08/28 | 459 | 459 | 445 | 448 | 4,400 |
2006/08/25 | 454 | 460 | 453 | 455 | 2,600 |
2006/08/24 | 456 | 456 | 450 | 450 | 4,100 |
2006/08/23 | 455 | 458 | 451 | 451 | 3,600 |
2006/08/22 | 455 | 455 | 452 | 455 | 2,100 |
2006/08/21 | 458 | 458 | 420 | 452 | 8,000 |
2006/08/18 | 445 | 449 | 442 | 448 | 8,600 |
2006/08/17 | 428 | 450 | 427 | 435 | 18,500 |
2006/08/16 | 410 | 425 | 410 | 425 | 10,300 |
2006/08/15 | 405 | 409 | 405 | 406 | 2,200 |
2006/08/14 | 400 | 400 | 400 | 400 | 2,100 |
2006/08/11 | 407 | 407 | 405 | 405 | 1,300 |
2006/08/10 | 402 | 402 | 400 | 402 | 4,000 |
2006/08/09 | 408 | 408 | 397 | 408 | 5,000 |
2006/08/08 | 411 | 411 | 410 | 410 | 2,200 |
2006/08/07 | 405 | 411 | 405 | 410 | 5,300 |
2006/08/04 | 405 | 405 | 403 | 405 | 1,600 |
2006/08/03 | 410 | 410 | 405 | 405 | 1,800 |
2006/08/02 | 400 | 405 | 400 | 405 | 2,400 |
2006/08/01 | 417 | 417 | 405 | 405 | 4,000 |
2006/07/31 | 400 | 419 | 400 | 415 | 4,400 |
2006/07/28 | 406 | 406 | 390 | 397 | 5,400 |
2006/07/27 | 391 | 391 | 384 | 387 | 5,600 |
2006/07/26 | 405 | 405 | 387 | 387 | 3,700 |
2006/07/25 | 400 | 420 | 400 | 400 | 12,500 |
2006/07/24 | 420 | 420 | 400 | 400 | 3,400 |
2006/07/21 | 430 | 430 | 420 | 421 | 2,400 |
2006/07/20 | 420 | 434 | 410 | 434 | 2,000 |
2006/07/19 | 406 | 410 | 400 | 410 | 5,800 |
2006/07/18 | 442 | 442 | 401 | 421 | 3,000 |
2006/07/14 | 465 | 465 | 452 | 453 | 14,500 |
2006/07/13 | 488 | 488 | 450 | 465 | 3,500 |
2006/07/12 | 482 | 484 | 482 | 483 | 1,800 |
2006/07/11 | 480 | 485 | 477 | 477 | 2,000 |
2006/07/10 | 485 | 485 | 483 | 483 | 200 |
2006/07/07 | 500 | 500 | 491 | 491 | 1,000 |
2006/07/06 | 498 | 498 | 492 | 492 | 800 |
2006/07/05 | 517 | 517 | 500 | 500 | 8,300 |
2006/07/04 | 491 | 515 | 491 | 515 | 4,700 |
2006/07/03 | 500 | 500 | 500 | 500 | 100 |
2006/06/30 | 503 | 505 | 500 | 500 | 700 |
2006/06/29 | 517 | 517 | 492 | 501 | 3,500 |
2006/06/28 | 521 | 521 | 521 | 521 | 900 |
2006/06/27 | 538 | 538 | 511 | 511 | 2,300 |
2006/06/26 | 513 | 523 | 513 | 523 | 2,300 |
2006/06/23 | 509 | 515 | 509 | 510 | 2,200 |
2006/06/22 | 504 | 515 | 504 | 515 | 400 |
2006/06/21 | 514 | 514 | 500 | 511 | 7,800 |
2006/06/20 | 523 | 530 | 512 | 515 | 5,900 |
2006/06/19 | 510 | 525 | 510 | 513 | 3,900 |
2006/06/16 | 522 | 525 | 510 | 510 | 4,900 |
2006/06/15 | 503 | 519 | 503 | 519 | 1,100 |
2006/06/14 | 497 | 502 | 491 | 491 | 8,100 |
2006/06/13 | 500 | 509 | 491 | 507 | 2,700 |
2006/06/12 | 510 | 510 | 490 | 510 | 9,900 |
2006/06/09 | 441 | 500 | 441 | 490 | 5,600 |
2006/06/08 | 443 | 446 | 430 | 445 | 15,800 |
2006/06/07 | 484 | 492 | 467 | 467 | 10,200 |
2006/06/06 | 483 | 498 | 483 | 490 | 2,300 |
2006/06/05 | 501 | 501 | 485 | 493 | 5,100 |
2006/06/02 | 480 | 499 | 452 | 496 | 16,400 |
2006/06/01 | 531 | 532 | 510 | 530 | 12,000 |
2006/05/31 | 549 | 549 | 526 | 548 | 3,900 |
2006/05/30 | 563 | 563 | 530 | 560 | 8,200 |
2006/05/29 | 598 | 598 | 571 | 572 | 2,400 |
2006/05/26 | 570 | 579 | 570 | 578 | 2,000 |
2006/05/25 | 580 | 598 | 578 | 597 | 1,300 |
2006/05/24 | 566 | 580 | 566 | 570 | 1,500 |
2006/05/23 | 567 | 570 | 566 | 566 | 900 |
2006/05/22 | 580 | 580 | 574 | 574 | 1,200 |
2006/05/19 | 566 | 580 | 566 | 580 | 2,100 |
2006/05/18 | 580 | 580 | 565 | 567 | 5,500 |
2006/05/17 | 578 | 578 | 577 | 577 | 5,900 |
2006/05/16 | 580 | 590 | 577 | 577 | 7,400 |
2006/05/15 | 575 | 596 | 575 | 580 | 9,600 |
2006/05/12 | 591 | 595 | 581 | 595 | 13,800 |
2006/05/11 | 601 | 601 | 591 | 591 | 9,700 |
2006/05/10 | 608 | 608 | 600 | 601 | 7,300 |
2006/05/09 | 605 | 614 | 605 | 608 | 3,400 |
2006/05/08 | 607 | 627 | 602 | 615 | 6,000 |
2006/05/02 | 600 | 605 | 596 | 605 | 5,900 |
2006/05/01 | 595 | 600 | 595 | 596 | 5,400 |
2006/04/28 | 593 | 634 | 593 | 600 | 6,500 |
2006/04/27 | 635 | 635 | 611 | 611 | 2,900 |
2006/04/26 | 604 | 615 | 602 | 615 | 10,400 |
2006/04/25 | 615 | 618 | 605 | 605 | 19,700 |
2006/04/24 | 621 | 623 | 611 | 611 | 12,800 |
2006/04/21 | 632 | 632 | 621 | 625 | 13,800 |
2006/04/20 | 626 | 650 | 626 | 631 | 38,000 |
2006/04/19 | 660 | 660 | 633 | 635 | 25,300 |
2006/04/18 | 646 | 660 | 626 | 659 | 45,000 |
2006/04/17 | 665 | 665 | 647 | 647 | 20,200 |
2006/04/14 | 672 | 675 | 665 | 670 | 10,800 |
2006/04/13 | 694 | 694 | 676 | 677 | 19,400 |
2006/04/12 | 705 | 705 | 695 | 695 | 18,200 |
2006/04/11 | 715 | 715 | 699 | 702 | 29,300 |
2006/04/10 | 708 | 720 | 700 | 711 | 36,200 |
2006/04/07 | 687 | 717 | 687 | 695 | 46,600 |
2006/04/06 | 712 | 712 | 676 | 685 | 94,300 |
2006/04/05 | 794 | 819 | 624 | 722 | 662,800 |
2006/04/04 | 724 | 724 | 700 | 724 | 277,000 |
2006/04/03 | 610 | 665 | 598 | 624 | 32,200 |
2006/03/31 | 560 | 600 | 558 | 590 | 12,400 |
2006/03/30 | 566 | 567 | 561 | 565 | 2,400 |
2006/03/29 | 566 | 569 | 562 | 562 | 2,000 |
2006/03/28 | 570 | 570 | 565 | 566 | 2,600 |
2006/03/27 | 569 | 572 | 565 | 565 | 3,900 |
2006/03/24 | 565 | 566 | 565 | 565 | 1,600 |
2006/03/23 | 569 | 569 | 564 | 564 | 1,700 |
2006/03/22 | 560 | 568 | 560 | 568 | 2,100 |
2006/03/20 | 555 | 560 | 555 | 560 | 1,900 |
2006/03/17 | 562 | 562 | 559 | 559 | 500 |
2006/03/16 | 570 | 570 | 558 | 558 | 1,800 |
2006/03/15 | 570 | 570 | 558 | 558 | 4,800 |
2006/03/14 | 560 | 565 | 555 | 565 | 4,500 |
2006/03/13 | 556 | 560 | 550 | 557 | 2,600 |
2006/03/10 | 559 | 569 | 556 | 556 | 1,400 |
2006/03/09 | 550 | 560 | 548 | 549 | 900 |
2006/03/08 | 578 | 578 | 550 | 550 | 700 |
2006/03/07 | 570 | 580 | 560 | 569 | 3,200 |
2006/03/06 | 550 | 570 | 550 | 570 | 3,000 |
2006/03/03 | 561 | 577 | 550 | 550 | 1,400 |
2006/03/02 | 585 | 600 | 561 | 561 | 3,800 |
2006/03/01 | 560 | 577 | 560 | 575 | 1,500 |
2006/02/28 | 602 | 602 | 565 | 590 | 6,000 |
2006/02/27 | 585 | 595 | 580 | 595 | 11,000 |
2006/02/24 | 527 | 580 | 521 | 575 | 7,700 |
2006/02/23 | 520 | 535 | 520 | 525 | 10,400 |
2006/02/22 | 516 | 540 | 515 | 515 | 14,200 |
2006/02/21 | 501 | 550 | 501 | 513 | 14,600 |
2006/02/20 | 571 | 571 | 501 | 501 | 16,500 |
2006/02/17 | 620 | 620 | 580 | 580 | 12,500 |
2006/02/16 | 614 | 620 | 600 | 620 | 5,000 |
2006/02/15 | 650 | 650 | 616 | 616 | 2,400 |
2006/02/14 | 630 | 650 | 600 | 629 | 8,400 |
2006/02/13 | 669 | 670 | 620 | 660 | 20,200 |
2006/02/10 | 656 | 665 | 640 | 660 | 8,900 |
2006/02/09 | 650 | 670 | 650 | 656 | 9,400 |
2006/02/08 | 665 | 666 | 650 | 650 | 4,800 |
2006/02/07 | 660 | 670 | 652 | 665 | 10,600 |
2006/02/06 | 645 | 659 | 645 | 653 | 7,900 |
2006/02/03 | 665 | 670 | 645 | 660 | 5,000 |
2006/02/02 | 671 | 673 | 653 | 670 | 8,700 |
2006/02/01 | 658 | 675 | 655 | 674 | 23,100 |
2006/01/31 | 681 | 697 | 677 | 695 | 7,100 |
2006/01/30 | 690 | 700 | 675 | 690 | 17,000 |
2006/01/27 | 682 | 700 | 660 | 690 | 9,600 |
2006/01/26 | 679 | 700 | 660 | 695 | 5,200 |
2006/01/25 | 641 | 678 | 640 | 678 | 5,300 |
2006/01/24 | 630 | 640 | 590 | 640 | 12,600 |
2006/01/23 | 630 | 649 | 630 | 630 | 4,200 |
2006/01/20 | 665 | 666 | 641 | 659 | 16,000 |
2006/01/19 | 620 | 680 | 620 | 667 | 17,000 |
2006/01/18 | 680 | 685 | 610 | 630 | 51,600 |
2006/01/17 | 706 | 713 | 688 | 705 | 28,800 |
2006/01/16 | 742 | 742 | 703 | 728 | 25,300 |
2006/01/13 | 715 | 730 | 710 | 722 | 34,400 |
2006/01/12 | 695 | 709 | 689 | 709 | 49,700 |
2006/01/11 | 657 | 685 | 655 | 685 | 59,700 |
2006/01/10 | 643 | 650 | 640 | 647 | 23,900 |
2006/01/06 | 642 | 643 | 635 | 643 | 15,800 |
2006/01/05 | 649 | 649 | 640 | 640 | 20,400 |
2006/01/04 | 640 | 649 | 635 | 640 | 11,400 |