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 |
---|---|---|---|---|---|
2008/12/30 | 399 | 404 | 398 | 401 | 3,300 |
2008/12/29 | 407 | 407 | 394 | 402 | 5,800 |
2008/12/26 | 390 | 393 | 387 | 393 | 7,800 |
2008/12/25 | 377 | 405 | 377 | 405 | 22,500 |
2008/12/24 | 445 | 451 | 444 | 447 | 16,200 |
2008/12/22 | 452 | 452 | 445 | 447 | 10,400 |
2008/12/19 | 450 | 456 | 450 | 454 | 7,700 |
2008/12/18 | 459 | 460 | 453 | 459 | 5,300 |
2008/12/17 | 455 | 460 | 455 | 460 | 3,200 |
2008/12/16 | 451 | 460 | 450 | 459 | 6,600 |
2008/12/15 | 460 | 463 | 451 | 451 | 6,400 |
2008/12/12 | 465 | 465 | 450 | 462 | 6,500 |
2008/12/11 | 460 | 461 | 450 | 456 | 5,600 |
2008/12/10 | 464 | 466 | 450 | 462 | 6,900 |
2008/12/09 | 466 | 467 | 463 | 464 | 2,200 |
2008/12/08 | 465 | 469 | 460 | 466 | 3,700 |
2008/12/05 | 467 | 467 | 460 | 465 | 1,500 |
2008/12/04 | 462 | 467 | 455 | 466 | 2,500 |
2008/12/03 | 457 | 459 | 455 | 459 | 2,700 |
2008/12/02 | 455 | 456 | 455 | 456 | 1,600 |
2008/12/01 | 452 | 457 | 450 | 457 | 5,600 |
2008/11/28 | 445 | 454 | 445 | 452 | 2,100 |
2008/11/27 | 445 | 450 | 440 | 450 | 6,800 |
2008/11/26 | 444 | 444 | 443 | 444 | 1,500 |
2008/11/25 | 449 | 449 | 435 | 444 | 5,200 |
2008/11/21 | 440 | 445 | 440 | 444 | 1,000 |
2008/11/20 | 450 | 450 | 440 | 440 | 4,200 |
2008/11/19 | 451 | 452 | 451 | 451 | 1,200 |
2008/11/18 | 451 | 453 | 447 | 447 | 1,900 |
2008/11/17 | 449 | 450 | 448 | 450 | 1,300 |
2008/11/14 | 448 | 451 | 445 | 448 | 1,400 |
2008/11/13 | 445 | 448 | 440 | 448 | 3,300 |
2008/11/12 | 442 | 445 | 442 | 443 | 1,100 |
2008/11/11 | 445 | 450 | 440 | 442 | 3,000 |
2008/11/10 | 449 | 451 | 440 | 440 | 1,800 |
2008/11/07 | 432 | 437 | 425 | 437 | 1,000 |
2008/11/06 | 432 | 432 | 424 | 432 | 1,800 |
2008/11/05 | 424 | 435 | 424 | 432 | 1,100 |
2008/11/04 | 417 | 424 | 415 | 424 | 2,000 |
2008/10/31 | 422 | 426 | 412 | 412 | 6,200 |
2008/10/30 | 432 | 435 | 419 | 420 | 4,300 |
2008/10/29 | 429 | 437 | 429 | 436 | 2,200 |
2008/10/28 | 442 | 442 | 427 | 429 | 2,900 |
2008/10/27 | 437 | 439 | 424 | 432 | 4,700 |
2008/10/24 | 420 | 422 | 417 | 418 | 2,200 |
2008/10/23 | 422 | 422 | 416 | 416 | 900 |
2008/10/22 | 434 | 437 | 420 | 420 | 3,300 |
2008/10/21 | 431 | 435 | 431 | 433 | 1,600 |
2008/10/20 | 419 | 429 | 417 | 429 | 1,700 |
2008/10/17 | 412 | 413 | 410 | 413 | 1,300 |
2008/10/16 | 403 | 413 | 400 | 409 | 2,000 |
2008/10/15 | 419 | 428 | 410 | 411 | 1,600 |
2008/10/14 | 416 | 429 | 415 | 429 | 4,200 |
2008/10/10 | 353 | 385 | 353 | 376 | 8,100 |
2008/10/09 | 381 | 405 | 381 | 405 | 2,700 |
2008/10/08 | 415 | 420 | 385 | 385 | 31,400 |
2008/10/07 | 401 | 420 | 401 | 411 | 6,000 |
2008/10/06 | 439 | 448 | 430 | 433 | 6,300 |
2008/10/03 | 459 | 468 | 450 | 452 | 4,400 |
2008/10/02 | 472 | 475 | 460 | 464 | 3,000 |
2008/10/01 | 471 | 478 | 471 | 472 | 1,000 |
2008/09/30 | 470 | 475 | 462 | 470 | 2,600 |
2008/09/29 | 480 | 480 | 473 | 479 | 6,300 |
2008/09/26 | 462 | 468 | 462 | 468 | 1,000 |
2008/09/25 | 460 | 465 | 459 | 460 | 1,400 |
2008/09/24 | 455 | 460 | 450 | 459 | 4,000 |
2008/09/22 | 458 | 459 | 456 | 457 | 1,700 |
2008/09/19 | 452 | 460 | 449 | 455 | 11,200 |
2008/09/18 | 461 | 461 | 457 | 460 | 2,300 |
2008/09/17 | 465 | 470 | 460 | 460 | 5,000 |
2008/09/16 | 472 | 472 | 465 | 466 | 3,400 |
2008/09/12 | 474 | 475 | 470 | 473 | 1,100 |
2008/09/11 | 471 | 474 | 470 | 474 | 400 |
2008/09/10 | 470 | 475 | 468 | 470 | 1,600 |
2008/09/09 | 481 | 481 | 470 | 474 | 4,000 |
2008/09/08 | 480 | 480 | 478 | 478 | 900 |
2008/09/05 | 483 | 483 | 470 | 480 | 4,900 |
2008/09/04 | 475 | 478 | 468 | 468 | 1,500 |
2008/09/03 | 468 | 475 | 468 | 470 | 1,500 |
2008/09/02 | 481 | 481 | 463 | 463 | 2,500 |
2008/09/01 | 490 | 490 | 480 | 481 | 3,200 |
2008/08/29 | 482 | 490 | 470 | 490 | 4,800 |
2008/08/28 | 483 | 483 | 475 | 480 | 3,400 |
2008/08/27 | 489 | 489 | 478 | 478 | 3,600 |
2008/08/26 | 453 | 469 | 453 | 469 | 1,900 |
2008/08/25 | 458 | 458 | 455 | 457 | 1,700 |
2008/08/22 | 451 | 458 | 451 | 453 | 2,100 |
2008/08/21 | 458 | 460 | 457 | 457 | 1,000 |
2008/08/20 | 458 | 460 | 457 | 458 | 500 |
2008/08/19 | 465 | 465 | 463 | 463 | 1,200 |
2008/08/18 | 457 | 460 | 456 | 460 | 1,100 |
2008/08/15 | 465 | 465 | 455 | 455 | 2,400 |
2008/08/14 | 466 | 466 | 461 | 463 | 1,500 |
2008/08/13 | 468 | 475 | 467 | 470 | 2,900 |
2008/08/12 | 480 | 485 | 470 | 470 | 1,000 |
2008/08/11 | 459 | 500 | 455 | 490 | 6,100 |
2008/08/08 | 450 | 460 | 450 | 460 | 2,400 |
2008/08/07 | 453 | 454 | 446 | 448 | 1,700 |
2008/08/06 | 455 | 459 | 453 | 453 | 1,000 |
2008/08/05 | 460 | 460 | 441 | 450 | 7,700 |
2008/08/04 | 465 | 465 | 462 | 462 | 1,000 |
2008/08/01 | 471 | 475 | 468 | 468 | 1,600 |
2008/07/31 | 475 | 475 | 471 | 471 | 600 |
2008/07/30 | 470 | 475 | 470 | 475 | 1,400 |
2008/07/29 | 480 | 481 | 475 | 475 | 900 |
2008/07/28 | 488 | 488 | 475 | 485 | 5,700 |
2008/07/25 | 468 | 468 | 460 | 465 | 1,800 |
2008/07/24 | 465 | 465 | 463 | 463 | 1,500 |
2008/07/23 | 470 | 470 | 460 | 463 | 2,000 |
2008/07/22 | 462 | 470 | 462 | 470 | 2,100 |
2008/07/18 | 458 | 460 | 457 | 460 | 1,600 |
2008/07/17 | 454 | 462 | 454 | 462 | 1,100 |
2008/07/16 | 459 | 464 | 455 | 455 | 1,600 |
2008/07/15 | 458 | 461 | 457 | 458 | 900 |
2008/07/14 | 460 | 460 | 457 | 457 | 1,300 |
2008/07/11 | 465 | 465 | 456 | 461 | 1,000 |
2008/07/10 | 461 | 461 | 458 | 458 | 1,000 |
2008/07/09 | 461 | 464 | 460 | 460 | 1,900 |
2008/07/08 | 469 | 469 | 458 | 462 | 3,700 |
2008/07/07 | 469 | 469 | 460 | 463 | 1,800 |
2008/07/04 | 456 | 457 | 455 | 456 | 2,100 |
2008/07/03 | 469 | 469 | 451 | 460 | 3,800 |
2008/07/02 | 481 | 481 | 470 | 471 | 3,600 |
2008/07/01 | 485 | 485 | 480 | 482 | 2,100 |
2008/06/30 | 488 | 488 | 480 | 482 | 3,400 |
2008/06/27 | 482 | 482 | 477 | 478 | 4,600 |
2008/06/26 | 482 | 485 | 479 | 483 | 5,100 |
2008/06/25 | 483 | 495 | 479 | 482 | 19,700 |
2008/06/24 | 546 | 546 | 532 | 538 | 28,800 |
2008/06/23 | 545 | 546 | 540 | 544 | 14,500 |
2008/06/20 | 539 | 545 | 538 | 543 | 4,500 |
2008/06/19 | 545 | 545 | 528 | 539 | 15,100 |
2008/06/18 | 546 | 547 | 542 | 545 | 7,200 |
2008/06/17 | 545 | 547 | 541 | 546 | 5,700 |
2008/06/16 | 544 | 544 | 542 | 544 | 5,400 |
2008/06/13 | 544 | 544 | 540 | 544 | 5,700 |
2008/06/12 | 544 | 544 | 538 | 544 | 6,800 |
2008/06/11 | 539 | 541 | 536 | 537 | 3,400 |
2008/06/10 | 530 | 536 | 530 | 534 | 2,400 |
2008/06/09 | 530 | 538 | 529 | 530 | 6,900 |
2008/06/06 | 532 | 532 | 526 | 530 | 9,500 |
2008/06/05 | 537 | 537 | 531 | 531 | 7,100 |
2008/06/04 | 537 | 537 | 535 | 536 | 8,100 |
2008/06/03 | 540 | 540 | 537 | 538 | 7,100 |
2008/06/02 | 537 | 542 | 530 | 542 | 5,900 |
2008/05/30 | 539 | 539 | 526 | 527 | 11,100 |
2008/05/29 | 535 | 536 | 528 | 530 | 3,200 |
2008/05/28 | 534 | 534 | 526 | 526 | 4,700 |
2008/05/27 | 535 | 540 | 517 | 524 | 11,100 |
2008/05/26 | 540 | 540 | 526 | 533 | 8,400 |
2008/05/23 | 540 | 542 | 535 | 535 | 2,300 |
2008/05/22 | 534 | 540 | 532 | 535 | 3,200 |
2008/05/21 | 546 | 546 | 534 | 535 | 8,000 |
2008/05/20 | 555 | 560 | 543 | 545 | 2,900 |
2008/05/19 | 543 | 550 | 540 | 550 | 5,000 |
2008/05/16 | 544 | 545 | 540 | 544 | 3,100 |
2008/05/15 | 553 | 553 | 544 | 544 | 4,000 |
2008/05/14 | 561 | 561 | 549 | 552 | 4,200 |
2008/05/13 | 560 | 564 | 551 | 559 | 7,200 |
2008/05/12 | 540 | 555 | 538 | 554 | 3,900 |
2008/05/09 | 535 | 538 | 532 | 537 | 4,500 |
2008/05/08 | 532 | 535 | 530 | 532 | 3,500 |
2008/05/07 | 525 | 538 | 525 | 537 | 7,000 |
2008/05/02 | 510 | 520 | 506 | 520 | 6,800 |
2008/05/01 | 510 | 513 | 508 | 509 | 3,700 |
2008/04/30 | 509 | 511 | 508 | 511 | 4,700 |
2008/04/28 | 519 | 519 | 509 | 509 | 7,100 |
2008/04/25 | 494 | 495 | 486 | 495 | 4,200 |
2008/04/24 | 490 | 493 | 487 | 493 | 2,200 |
2008/04/23 | 489 | 489 | 480 | 487 | 5,100 |
2008/04/22 | 488 | 488 | 480 | 488 | 2,000 |
2008/04/21 | 489 | 491 | 480 | 488 | 2,200 |
2008/04/18 | 473 | 479 | 471 | 479 | 4,400 |
2008/04/17 | 471 | 474 | 471 | 473 | 1,100 |
2008/04/16 | 471 | 473 | 469 | 471 | 3,000 |
2008/04/15 | 470 | 470 | 466 | 470 | 3,500 |
2008/04/14 | 479 | 480 | 470 | 475 | 10,300 |
2008/04/11 | 480 | 480 | 475 | 480 | 4,100 |
2008/04/10 | 489 | 489 | 480 | 489 | 4,200 |
2008/04/09 | 481 | 494 | 479 | 489 | 3,200 |
2008/04/08 | 483 | 485 | 477 | 483 | 2,200 |
2008/04/07 | 481 | 483 | 471 | 474 | 6,000 |
2008/04/04 | 500 | 500 | 490 | 495 | 5,000 |
2008/04/03 | 499 | 503 | 499 | 500 | 2,200 |
2008/04/02 | 498 | 500 | 496 | 497 | 2,900 |
2008/04/01 | 491 | 495 | 490 | 493 | 1,500 |
2008/03/31 | 486 | 489 | 484 | 489 | 4,600 |
2008/03/28 | 485 | 487 | 479 | 487 | 4,900 |
2008/03/27 | 479 | 480 | 473 | 480 | 2,500 |
2008/03/26 | 460 | 465 | 460 | 464 | 900 |
2008/03/25 | 453 | 474 | 453 | 474 | 2,200 |
2008/03/24 | 454 | 455 | 450 | 450 | 2,000 |
2008/03/21 | 455 | 455 | 440 | 449 | 2,300 |
2008/03/19 | 454 | 455 | 450 | 454 | 1,500 |
2008/03/18 | 442 | 454 | 440 | 453 | 1,600 |
2008/03/17 | 450 | 458 | 444 | 444 | 2,200 |
2008/03/14 | 446 | 460 | 446 | 458 | 2,000 |
2008/03/13 | 450 | 460 | 447 | 448 | 2,600 |
2008/03/12 | 464 | 464 | 450 | 459 | 1,300 |
2008/03/11 | 428 | 435 | 428 | 435 | 900 |
2008/03/10 | 435 | 446 | 427 | 428 | 4,400 |
2008/03/07 | 431 | 445 | 431 | 437 | 2,000 |
2008/03/06 | 431 | 434 | 431 | 433 | 1,900 |
2008/03/05 | 441 | 442 | 435 | 436 | 3,800 |
2008/03/04 | 451 | 452 | 443 | 443 | 6,300 |
2008/03/03 | 468 | 470 | 454 | 455 | 7,700 |
2008/02/29 | 467 | 470 | 466 | 468 | 2,900 |
2008/02/28 | 475 | 475 | 468 | 468 | 5,400 |
2008/02/27 | 477 | 477 | 468 | 468 | 5,500 |
2008/02/26 | 481 | 481 | 467 | 467 | 10,200 |
2008/02/25 | 485 | 485 | 475 | 476 | 9,300 |
2008/02/22 | 481 | 486 | 475 | 475 | 10,300 |
2008/02/21 | 496 | 496 | 484 | 485 | 9,400 |
2008/02/20 | 508 | 508 | 496 | 496 | 4,000 |
2008/02/19 | 505 | 509 | 504 | 509 | 700 |
2008/02/18 | 508 | 508 | 500 | 508 | 1,400 |
2008/02/15 | 503 | 504 | 503 | 504 | 800 |
2008/02/14 | 488 | 510 | 488 | 495 | 2,800 |
2008/02/13 | 500 | 502 | 480 | 480 | 5,900 |
2008/02/12 | 501 | 503 | 500 | 500 | 2,500 |
2008/02/08 | 502 | 504 | 500 | 500 | 1,900 |
2008/02/07 | 505 | 505 | 499 | 499 | 3,000 |
2008/02/06 | 509 | 509 | 500 | 505 | 2,500 |
2008/02/05 | 503 | 510 | 503 | 510 | 1,700 |
2008/02/04 | 510 | 516 | 501 | 503 | 4,500 |
2008/02/01 | 528 | 528 | 506 | 507 | 2,100 |
2008/01/31 | 501 | 514 | 501 | 514 | 7,700 |
2008/01/30 | 532 | 532 | 520 | 526 | 2,000 |
2008/01/29 | 530 | 532 | 519 | 532 | 2,300 |
2008/01/28 | 539 | 539 | 519 | 530 | 4,100 |
2008/01/25 | 517 | 520 | 506 | 520 | 3,700 |
2008/01/24 | 510 | 530 | 500 | 500 | 5,200 |
2008/01/23 | 483 | 510 | 483 | 510 | 4,800 |
2008/01/22 | 500 | 500 | 480 | 481 | 7,500 |
2008/01/21 | 520 | 520 | 500 | 500 | 3,400 |
2008/01/18 | 515 | 520 | 490 | 520 | 4,400 |
2008/01/17 | 505 | 520 | 505 | 520 | 3,400 |
2008/01/16 | 500 | 520 | 500 | 515 | 6,700 |
2008/01/15 | 538 | 538 | 504 | 507 | 3,000 |
2008/01/11 | 530 | 539 | 501 | 539 | 4,700 |
2008/01/10 | 526 | 546 | 526 | 536 | 4,100 |
2008/01/09 | 491 | 525 | 491 | 525 | 6,500 |
2008/01/08 | 487 | 491 | 486 | 491 | 3,200 |
2008/01/07 | 500 | 501 | 475 | 497 | 22,300 |
2008/01/04 | 554 | 554 | 520 | 525 | 5,900 |