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 |
---|---|---|---|---|---|
2007/12/28 | 567 | 567 | 562 | 562 | 4,000 |
2007/12/27 | 579 | 579 | 570 | 575 | 8,200 |
2007/12/26 | 585 | 587 | 575 | 579 | 6,300 |
2007/12/25 | 570 | 596 | 565 | 591 | 23,400 |
2007/12/25 | 1 -> 1.20 分割 | ||||
2007/12/21 | 724 | 726 | 720 | 725 | 22,300 |
2007/12/20 | 725 | 726 | 723 | 726 | 8,400 |
2007/12/19 | 727 | 728 | 723 | 727 | 11,900 |
2007/12/18 | 724 | 728 | 723 | 724 | 5,500 |
2007/12/17 | 728 | 729 | 724 | 725 | 16,400 |
2007/12/14 | 728 | 729 | 725 | 728 | 8,500 |
2007/12/13 | 728 | 729 | 724 | 724 | 9,300 |
2007/12/12 | 728 | 729 | 726 | 728 | 8,200 |
2007/12/11 | 725 | 727 | 720 | 727 | 6,400 |
2007/12/10 | 724 | 725 | 720 | 723 | 13,200 |
2007/12/07 | 722 | 725 | 722 | 725 | 3,800 |
2007/12/06 | 722 | 725 | 721 | 725 | 5,200 |
2007/12/05 | 728 | 728 | 721 | 725 | 6,200 |
2007/12/04 | 728 | 728 | 726 | 728 | 3,400 |
2007/12/03 | 726 | 729 | 723 | 728 | 9,300 |
2007/11/30 | 726 | 726 | 720 | 725 | 8,100 |
2007/11/29 | 726 | 728 | 722 | 726 | 5,900 |
2007/11/28 | 729 | 729 | 723 | 725 | 4,700 |
2007/11/27 | 712 | 730 | 712 | 729 | 7,100 |
2007/11/26 | 725 | 727 | 720 | 726 | 3,300 |
2007/11/22 | 720 | 723 | 715 | 715 | 2,400 |
2007/11/21 | 723 | 723 | 718 | 720 | 3,400 |
2007/11/20 | 715 | 719 | 710 | 715 | 3,500 |
2007/11/19 | 710 | 734 | 700 | 723 | 4,600 |
2007/11/16 | 698 | 707 | 688 | 707 | 2,800 |
2007/11/15 | 689 | 710 | 688 | 700 | 2,800 |
2007/11/14 | 700 | 700 | 680 | 695 | 3,500 |
2007/11/13 | 700 | 705 | 690 | 698 | 2,900 |
2007/11/12 | 698 | 698 | 681 | 695 | 5,200 |
2007/11/09 | 700 | 700 | 697 | 700 | 4,200 |
2007/11/08 | 700 | 700 | 691 | 700 | 9,900 |
2007/11/07 | 735 | 740 | 716 | 719 | 11,400 |
2007/11/06 | 734 | 739 | 734 | 738 | 4,700 |
2007/11/05 | 735 | 743 | 735 | 740 | 8,800 |
2007/11/02 | 734 | 744 | 730 | 743 | 4,500 |
2007/11/01 | 745 | 750 | 735 | 735 | 12,800 |
2007/10/31 | 740 | 745 | 735 | 744 | 13,500 |
2007/10/30 | 720 | 740 | 718 | 735 | 29,400 |
2007/10/29 | 715 | 716 | 701 | 715 | 4,400 |
2007/10/26 | 699 | 700 | 695 | 695 | 2,700 |
2007/10/25 | 692 | 695 | 691 | 695 | 1,500 |
2007/10/24 | 699 | 700 | 692 | 692 | 2,900 |
2007/10/23 | 694 | 699 | 693 | 698 | 3,400 |
2007/10/22 | 680 | 695 | 680 | 695 | 4,300 |
2007/10/19 | 685 | 691 | 685 | 691 | 1,100 |
2007/10/18 | 685 | 691 | 684 | 686 | 2,200 |
2007/10/17 | 690 | 692 | 680 | 690 | 8,700 |
2007/10/16 | 700 | 704 | 695 | 700 | 6,200 |
2007/10/15 | 705 | 705 | 700 | 704 | 5,100 |
2007/10/12 | 709 | 709 | 699 | 705 | 6,800 |
2007/10/11 | 697 | 710 | 690 | 710 | 12,900 |
2007/10/10 | 697 | 697 | 687 | 695 | 1,900 |
2007/10/09 | 684 | 695 | 682 | 683 | 6,600 |
2007/10/05 | 682 | 682 | 670 | 681 | 2,300 |
2007/10/04 | 686 | 686 | 680 | 680 | 5,000 |
2007/10/03 | 698 | 698 | 674 | 685 | 15,500 |
2007/10/02 | 662 | 668 | 661 | 668 | 3,400 |
2007/10/01 | 662 | 662 | 658 | 660 | 2,400 |
2007/09/28 | 660 | 661 | 656 | 656 | 2,900 |
2007/09/27 | 658 | 658 | 645 | 658 | 5,900 |
2007/09/26 | 651 | 655 | 650 | 655 | 2,300 |
2007/09/25 | 653 | 653 | 650 | 650 | 900 |
2007/09/21 | 652 | 652 | 641 | 649 | 1,800 |
2007/09/20 | 658 | 658 | 640 | 650 | 3,100 |
2007/09/19 | 655 | 660 | 640 | 650 | 4,500 |
2007/09/18 | 661 | 662 | 640 | 649 | 4,100 |
2007/09/14 | 651 | 655 | 645 | 655 | 3,800 |
2007/09/13 | 645 | 650 | 645 | 650 | 7,100 |
2007/09/12 | 649 | 649 | 646 | 646 | 600 |
2007/09/11 | 651 | 652 | 642 | 643 | 3,300 |
2007/09/10 | 632 | 650 | 632 | 648 | 3,900 |
2007/09/07 | 653 | 653 | 646 | 650 | 1,300 |
2007/09/06 | 638 | 669 | 636 | 650 | 2,900 |
2007/09/05 | 669 | 669 | 630 | 645 | 8,000 |
2007/09/04 | 657 | 673 | 657 | 659 | 9,300 |
2007/09/03 | 656 | 669 | 650 | 669 | 10,100 |
2007/08/31 | 663 | 664 | 650 | 650 | 2,500 |
2007/08/30 | 659 | 665 | 658 | 658 | 2,000 |
2007/08/29 | 660 | 660 | 655 | 658 | 2,400 |
2007/08/28 | 669 | 669 | 663 | 664 | 2,600 |
2007/08/27 | 669 | 669 | 661 | 664 | 3,900 |
2007/08/24 | 660 | 660 | 650 | 659 | 1,200 |
2007/08/23 | 654 | 660 | 649 | 660 | 2,000 |
2007/08/22 | 649 | 654 | 635 | 654 | 9,800 |
2007/08/21 | 630 | 646 | 630 | 646 | 3,400 |
2007/08/20 | 640 | 640 | 622 | 629 | 9,100 |
2007/08/17 | 643 | 650 | 631 | 631 | 4,400 |
2007/08/16 | 660 | 660 | 640 | 657 | 5,800 |
2007/08/15 | 669 | 669 | 651 | 660 | 6,000 |
2007/08/14 | 660 | 672 | 660 | 672 | 6,500 |
2007/08/13 | 637 | 665 | 637 | 654 | 6,400 |
2007/08/10 | 635 | 637 | 620 | 620 | 8,400 |
2007/08/09 | 661 | 661 | 643 | 655 | 3,100 |
2007/08/08 | 661 | 663 | 652 | 655 | 7,300 |
2007/08/07 | 660 | 666 | 659 | 664 | 7,400 |
2007/08/06 | 657 | 670 | 657 | 666 | 6,700 |
2007/08/03 | 650 | 667 | 650 | 666 | 6,300 |
2007/08/02 | 640 | 668 | 635 | 660 | 3,400 |
2007/08/01 | 666 | 666 | 628 | 647 | 5,500 |
2007/07/31 | 680 | 680 | 670 | 672 | 14,700 |
2007/07/30 | 679 | 684 | 660 | 683 | 26,900 |
2007/07/27 | 620 | 684 | 618 | 684 | 68,900 |
2007/07/26 | 620 | 622 | 619 | 620 | 4,500 |
2007/07/25 | 615 | 624 | 613 | 619 | 7,500 |
2007/07/24 | 622 | 628 | 622 | 625 | 3,000 |
2007/07/23 | 618 | 625 | 617 | 622 | 3,700 |
2007/07/20 | 615 | 624 | 613 | 615 | 5,300 |
2007/07/19 | 614 | 625 | 612 | 623 | 3,300 |
2007/07/18 | 617 | 620 | 607 | 607 | 4,900 |
2007/07/17 | 637 | 639 | 610 | 623 | 8,600 |
2007/07/13 | 635 | 639 | 634 | 635 | 7,000 |
2007/07/12 | 637 | 639 | 625 | 635 | 7,800 |
2007/07/11 | 625 | 635 | 623 | 631 | 12,300 |
2007/07/10 | 612 | 619 | 610 | 619 | 6,800 |
2007/07/09 | 601 | 610 | 601 | 610 | 3,800 |
2007/07/06 | 609 | 609 | 601 | 607 | 3,500 |
2007/07/05 | 610 | 612 | 609 | 609 | 2,600 |
2007/07/04 | 614 | 614 | 605 | 609 | 5,000 |
2007/07/03 | 610 | 615 | 609 | 615 | 7,600 |
2007/07/02 | 621 | 621 | 608 | 615 | 6,000 |
2007/06/29 | 614 | 620 | 606 | 620 | 6,200 |
2007/06/28 | 605 | 611 | 605 | 611 | 5,600 |
2007/06/27 | 600 | 602 | 598 | 600 | 8,000 |
2007/06/26 | 600 | 605 | 594 | 597 | 16,800 |
2007/06/25 | 640 | 645 | 635 | 636 | 28,400 |
2007/06/22 | 619 | 635 | 618 | 635 | 12,900 |
2007/06/21 | 622 | 623 | 614 | 618 | 12,100 |
2007/06/20 | 635 | 635 | 622 | 625 | 14,700 |
2007/06/19 | 643 | 643 | 628 | 636 | 13,000 |
2007/06/18 | 651 | 651 | 640 | 643 | 17,600 |
2007/06/15 | 657 | 657 | 624 | 644 | 40,500 |
2007/06/14 | 670 | 690 | 645 | 665 | 223,400 |
2007/06/13 | 594 | 598 | 585 | 590 | 10,900 |
2007/06/12 | 597 | 597 | 585 | 590 | 8,200 |
2007/06/11 | 598 | 599 | 590 | 590 | 15,800 |
2007/06/08 | 584 | 585 | 575 | 585 | 12,900 |
2007/06/07 | 595 | 600 | 584 | 585 | 17,400 |
2007/06/06 | 586 | 600 | 582 | 600 | 9,900 |
2007/06/05 | 583 | 586 | 576 | 586 | 8,200 |
2007/06/04 | 592 | 600 | 562 | 575 | 46,700 |
2007/06/01 | 551 | 573 | 551 | 572 | 35,300 |
2007/05/31 | 545 | 548 | 530 | 548 | 48,000 |
2007/05/30 | 543 | 543 | 510 | 525 | 83,000 |
2007/05/29 | 464 | 469 | 460 | 468 | 800 |
2007/05/28 | 469 | 469 | 460 | 469 | 3,400 |
2007/05/25 | 455 | 460 | 455 | 460 | 1,700 |
2007/05/24 | 455 | 460 | 455 | 460 | 900 |
2007/05/23 | 451 | 463 | 450 | 460 | 6,300 |
2007/05/22 | 453 | 455 | 450 | 450 | 4,700 |
2007/05/21 | 454 | 460 | 449 | 460 | 800 |
2007/05/18 | 448 | 458 | 448 | 449 | 3,100 |
2007/05/17 | 451 | 455 | 448 | 448 | 1,000 |
2007/05/16 | 453 | 455 | 451 | 451 | 1,600 |
2007/05/15 | 464 | 464 | 455 | 456 | 900 |
2007/05/14 | 480 | 480 | 470 | 470 | 3,600 |
2007/05/11 | 475 | 475 | 475 | 475 | 800 |
2007/05/10 | 480 | 480 | 480 | 480 | 400 |
2007/05/09 | 480 | 484 | 480 | 484 | 900 |
2007/05/08 | 476 | 481 | 476 | 480 | 2,400 |
2007/05/07 | 470 | 488 | 470 | 486 | 4,600 |
2007/05/02 | 470 | 470 | 470 | 470 | 100 |
2007/05/01 | 480 | 480 | 470 | 478 | 3,100 |
2007/04/27 | 470 | 474 | 462 | 474 | 9,200 |
2007/04/26 | 455 | 465 | 451 | 460 | 17,300 |
2007/04/25 | 435 | 440 | 435 | 440 | 600 |
2007/04/24 | 446 | 446 | 435 | 435 | 2,500 |
2007/04/23 | 432 | 440 | 431 | 436 | 3,500 |
2007/04/20 | 440 | 440 | 431 | 431 | 1,900 |
2007/04/19 | 455 | 455 | 440 | 444 | 4,800 |
2007/04/18 | 451 | 460 | 444 | 455 | 3,300 |
2007/04/17 | 455 | 455 | 455 | 455 | 1,000 |
2007/04/16 | 455 | 455 | 455 | 455 | 100 |
2007/04/13 | 453 | 463 | 451 | 463 | 3,000 |
2007/04/12 | 450 | 461 | 450 | 461 | 3,600 |
2007/04/11 | 473 | 473 | 472 | 472 | 300 |
2007/04/10 | 473 | 473 | 473 | 473 | 100 |
2007/04/09 | 465 | 470 | 460 | 470 | 1,300 |
2007/04/06 | 455 | 460 | 455 | 460 | 600 |
2007/04/05 | 460 | 460 | 450 | 459 | 2,000 |
2007/04/04 | 463 | 463 | 450 | 459 | 7,100 |
2007/04/03 | 470 | 470 | 461 | 462 | 900 |
2007/04/02 | 475 | 484 | 475 | 476 | 4,200 |
2007/03/30 | 489 | 496 | 479 | 490 | 20,800 |
2007/03/29 | 457 | 467 | 452 | 467 | 3,600 |
2007/03/28 | 458 | 458 | 453 | 457 | 1,300 |
2007/03/27 | 450 | 450 | 440 | 449 | 4,800 |
2007/03/26 | 452 | 459 | 450 | 450 | 4,800 |
2007/03/23 | 474 | 474 | 453 | 460 | 3,900 |
2007/03/22 | 463 | 472 | 461 | 470 | 14,700 |
2007/03/20 | 460 | 470 | 460 | 463 | 4,100 |
2007/03/19 | 470 | 470 | 460 | 460 | 3,400 |
2007/03/16 | 471 | 471 | 470 | 471 | 800 |
2007/03/15 | 465 | 474 | 465 | 474 | 2,000 |
2007/03/14 | 451 | 465 | 450 | 465 | 5,500 |
2007/03/13 | 467 | 468 | 458 | 462 | 4,900 |
2007/03/12 | 470 | 475 | 470 | 474 | 3,500 |
2007/03/09 | 474 | 476 | 473 | 476 | 3,200 |
2007/03/08 | 463 | 482 | 461 | 479 | 3,200 |
2007/03/07 | 485 | 485 | 472 | 472 | 4,500 |
2007/03/06 | 446 | 489 | 445 | 489 | 6,800 |
2007/03/05 | 483 | 483 | 461 | 461 | 4,700 |
2007/03/02 | 485 | 485 | 483 | 483 | 2,400 |
2007/03/01 | 493 | 497 | 485 | 485 | 5,700 |
2007/02/28 | 484 | 497 | 473 | 493 | 15,400 |
2007/02/27 | 517 | 517 | 496 | 508 | 5,700 |
2007/02/26 | 517 | 517 | 488 | 508 | 5,100 |
2007/02/23 | 520 | 520 | 485 | 518 | 7,300 |
2007/02/22 | 524 | 526 | 516 | 526 | 2,700 |
2007/02/21 | 519 | 525 | 518 | 525 | 3,100 |
2007/02/20 | 503 | 509 | 501 | 509 | 1,400 |
2007/02/19 | 490 | 508 | 481 | 502 | 5,200 |
2007/02/16 | 474 | 490 | 473 | 490 | 3,700 |
2007/02/15 | 481 | 490 | 477 | 489 | 7,400 |
2007/02/14 | 475 | 482 | 475 | 481 | 2,100 |
2007/02/13 | 474 | 479 | 472 | 475 | 1,800 |
2007/02/09 | 494 | 494 | 470 | 483 | 20,500 |
2007/02/08 | 530 | 530 | 489 | 494 | 17,300 |
2007/02/07 | 538 | 550 | 538 | 540 | 5,300 |
2007/02/06 | 543 | 543 | 533 | 540 | 11,800 |
2007/02/05 | 530 | 544 | 527 | 544 | 6,500 |
2007/02/02 | 505 | 550 | 505 | 544 | 26,500 |
2007/02/01 | 490 | 509 | 489 | 509 | 32,900 |
2007/01/31 | 485 | 488 | 480 | 488 | 19,100 |
2007/01/30 | 472 | 482 | 465 | 481 | 30,000 |
2007/01/29 | 472 | 472 | 464 | 472 | 6,500 |
2007/01/26 | 465 | 468 | 455 | 468 | 6,800 |
2007/01/25 | 461 | 470 | 457 | 469 | 23,800 |
2007/01/24 | 460 | 460 | 451 | 456 | 8,700 |
2007/01/23 | 450 | 456 | 449 | 451 | 11,800 |
2007/01/22 | 469 | 469 | 445 | 451 | 80,700 |
2007/01/19 | 469 | 469 | 442 | 459 | 48,200 |
2007/01/18 | 405 | 473 | 405 | 471 | 62,000 |
2007/01/17 | 396 | 404 | 388 | 404 | 14,800 |
2007/01/16 | 400 | 400 | 395 | 399 | 700 |
2007/01/15 | 398 | 399 | 395 | 398 | 4,500 |
2007/01/12 | 398 | 398 | 392 | 398 | 1,000 |
2007/01/11 | 392 | 398 | 392 | 398 | 2,500 |
2007/01/10 | 399 | 399 | 393 | 393 | 1,500 |
2007/01/09 | 387 | 390 | 386 | 390 | 500 |
2007/01/05 | 390 | 395 | 390 | 392 | 3,300 |
2007/01/04 | 400 | 400 | 400 | 400 | 100 |