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 |
---|---|---|---|---|---|
2009/12/30 | 374 | 375 | 372 | 374 | 4,300 |
2009/12/29 | 372 | 375 | 371 | 375 | 5,500 |
2009/12/28 | 370 | 376 | 366 | 373 | 21,200 |
2009/12/25 | 403 | 407 | 397 | 400 | 22,300 |
2009/12/24 | 404 | 409 | 403 | 408 | 10,100 |
2009/12/22 | 410 | 411 | 404 | 404 | 8,300 |
2009/12/21 | 413 | 413 | 409 | 410 | 16,500 |
2009/12/18 | 413 | 415 | 412 | 412 | 5,400 |
2009/12/17 | 413 | 414 | 412 | 414 | 1,500 |
2009/12/16 | 414 | 415 | 411 | 413 | 5,500 |
2009/12/15 | 415 | 416 | 413 | 414 | 3,500 |
2009/12/14 | 413 | 415 | 412 | 415 | 3,000 |
2009/12/11 | 415 | 415 | 411 | 413 | 6,700 |
2009/12/10 | 411 | 413 | 411 | 413 | 2,500 |
2009/12/09 | 410 | 414 | 410 | 412 | 2,400 |
2009/12/08 | 411 | 414 | 411 | 411 | 2,200 |
2009/12/07 | 415 | 415 | 411 | 411 | 2,700 |
2009/12/04 | 405 | 410 | 405 | 410 | 3,700 |
2009/12/03 | 412 | 413 | 412 | 412 | 2,200 |
2009/12/02 | 411 | 412 | 409 | 410 | 2,200 |
2009/12/01 | 412 | 414 | 402 | 402 | 6,200 |
2009/11/30 | 411 | 413 | 410 | 412 | 3,700 |
2009/11/27 | 411 | 414 | 408 | 414 | 4,500 |
2009/11/26 | 399 | 410 | 399 | 410 | 2,700 |
2009/11/25 | 400 | 401 | 395 | 399 | 2,500 |
2009/11/24 | 393 | 397 | 393 | 397 | 1,800 |
2009/11/20 | 390 | 395 | 390 | 395 | 1,800 |
2009/11/19 | 398 | 398 | 387 | 394 | 8,800 |
2009/11/18 | 401 | 402 | 400 | 401 | 4,100 |
2009/11/17 | 410 | 413 | 406 | 406 | 4,200 |
2009/11/16 | 410 | 414 | 410 | 410 | 2,900 |
2009/11/13 | 415 | 415 | 411 | 413 | 3,000 |
2009/11/12 | 411 | 415 | 410 | 415 | 3,800 |
2009/11/11 | 415 | 415 | 413 | 414 | 2,200 |
2009/11/10 | 416 | 418 | 413 | 415 | 2,400 |
2009/11/09 | 412 | 419 | 412 | 416 | 3,200 |
2009/11/06 | 412 | 415 | 412 | 415 | 1,200 |
2009/11/05 | 411 | 412 | 410 | 412 | 2,100 |
2009/11/04 | 410 | 411 | 408 | 410 | 1,800 |
2009/11/02 | 406 | 408 | 404 | 407 | 2,700 |
2009/10/30 | 404 | 409 | 404 | 407 | 1,700 |
2009/10/29 | 408 | 409 | 403 | 408 | 3,600 |
2009/10/28 | 412 | 412 | 408 | 410 | 4,500 |
2009/10/27 | 411 | 412 | 408 | 412 | 8,600 |
2009/10/26 | 409 | 411 | 408 | 411 | 3,100 |
2009/10/23 | 406 | 408 | 405 | 408 | 2,400 |
2009/10/22 | 405 | 406 | 403 | 406 | 3,600 |
2009/10/21 | 408 | 408 | 405 | 405 | 3,700 |
2009/10/20 | 407 | 408 | 406 | 408 | 2,000 |
2009/10/19 | 403 | 408 | 403 | 408 | 2,800 |
2009/10/16 | 408 | 408 | 406 | 406 | 1,300 |
2009/10/15 | 406 | 408 | 404 | 407 | 1,400 |
2009/10/14 | 407 | 407 | 406 | 406 | 1,100 |
2009/10/13 | 406 | 406 | 405 | 406 | 1,800 |
2009/10/09 | 407 | 409 | 402 | 405 | 1,400 |
2009/10/08 | 403 | 407 | 401 | 401 | 2,700 |
2009/10/07 | 403 | 403 | 401 | 403 | 4,000 |
2009/10/06 | 410 | 410 | 400 | 402 | 1,800 |
2009/10/05 | 409 | 410 | 405 | 410 | 800 |
2009/10/02 | 407 | 410 | 400 | 405 | 4,500 |
2009/10/01 | 408 | 410 | 407 | 410 | 1,300 |
2009/09/30 | 407 | 410 | 407 | 409 | 2,000 |
2009/09/29 | 406 | 409 | 406 | 409 | 2,000 |
2009/09/28 | 410 | 410 | 405 | 406 | 5,800 |
2009/09/25 | 409 | 409 | 400 | 408 | 3,800 |
2009/09/24 | 410 | 410 | 400 | 401 | 2,800 |
2009/09/18 | 406 | 408 | 405 | 408 | 1,300 |
2009/09/17 | 410 | 410 | 406 | 406 | 1,400 |
2009/09/16 | 412 | 412 | 405 | 406 | 2,700 |
2009/09/15 | 407 | 409 | 403 | 404 | 1,700 |
2009/09/14 | 408 | 410 | 408 | 409 | 1,900 |
2009/09/11 | 406 | 407 | 403 | 407 | 2,400 |
2009/09/10 | 405 | 406 | 404 | 404 | 600 |
2009/09/09 | 404 | 406 | 401 | 403 | 2,800 |
2009/09/08 | 405 | 407 | 403 | 406 | 1,400 |
2009/09/07 | 410 | 410 | 405 | 405 | 800 |
2009/09/04 | 406 | 408 | 405 | 405 | 3,000 |
2009/09/03 | 411 | 412 | 405 | 412 | 2,600 |
2009/09/02 | 416 | 416 | 410 | 416 | 2,400 |
2009/09/01 | 415 | 418 | 415 | 418 | 1,500 |
2009/08/31 | 418 | 418 | 415 | 418 | 2,300 |
2009/08/28 | 410 | 417 | 410 | 417 | 3,900 |
2009/08/27 | 405 | 407 | 403 | 407 | 5,100 |
2009/08/26 | 403 | 403 | 398 | 403 | 2,900 |
2009/08/25 | 401 | 402 | 400 | 400 | 2,400 |
2009/08/24 | 403 | 403 | 400 | 401 | 1,600 |
2009/08/21 | 400 | 400 | 398 | 400 | 1,400 |
2009/08/20 | 397 | 400 | 397 | 400 | 1,600 |
2009/08/19 | 399 | 399 | 397 | 398 | 1,200 |
2009/08/18 | 396 | 398 | 394 | 398 | 2,000 |
2009/08/17 | 400 | 402 | 395 | 398 | 3,500 |
2009/08/14 | 396 | 397 | 395 | 397 | 1,400 |
2009/08/13 | 395 | 396 | 394 | 396 | 1,800 |
2009/08/12 | 396 | 397 | 395 | 395 | 2,500 |
2009/08/11 | 396 | 397 | 396 | 396 | 2,200 |
2009/08/10 | 395 | 397 | 395 | 396 | 2,100 |
2009/08/07 | 395 | 396 | 394 | 396 | 2,000 |
2009/08/06 | 398 | 398 | 396 | 396 | 1,600 |
2009/08/05 | 396 | 399 | 395 | 398 | 1,800 |
2009/08/04 | 396 | 399 | 395 | 398 | 3,100 |
2009/08/03 | 399 | 399 | 393 | 396 | 4,900 |
2009/07/31 | 400 | 400 | 398 | 399 | 2,100 |
2009/07/30 | 398 | 401 | 397 | 399 | 1,900 |
2009/07/29 | 398 | 402 | 398 | 401 | 2,500 |
2009/07/28 | 400 | 402 | 395 | 402 | 11,400 |
2009/07/27 | 414 | 421 | 414 | 421 | 5,100 |
2009/07/24 | 409 | 411 | 405 | 411 | 3,400 |
2009/07/23 | 405 | 409 | 404 | 409 | 2,400 |
2009/07/22 | 402 | 405 | 402 | 405 | 1,800 |
2009/07/21 | 399 | 400 | 395 | 400 | 3,800 |
2009/07/17 | 394 | 399 | 394 | 398 | 2,000 |
2009/07/16 | 388 | 394 | 388 | 392 | 2,100 |
2009/07/15 | 384 | 386 | 382 | 386 | 1,600 |
2009/07/14 | 381 | 391 | 380 | 382 | 9,700 |
2009/07/13 | 397 | 398 | 391 | 395 | 2,900 |
2009/07/10 | 394 | 398 | 394 | 397 | 2,000 |
2009/07/09 | 397 | 399 | 391 | 392 | 4,100 |
2009/07/08 | 401 | 401 | 390 | 397 | 9,100 |
2009/07/07 | 411 | 415 | 401 | 410 | 4,300 |
2009/07/06 | 417 | 417 | 405 | 416 | 6,200 |
2009/07/03 | 419 | 420 | 418 | 420 | 3,300 |
2009/07/02 | 420 | 421 | 419 | 421 | 2,800 |
2009/07/01 | 420 | 421 | 417 | 421 | 5,600 |
2009/06/30 | 425 | 425 | 423 | 424 | 5,000 |
2009/06/29 | 424 | 425 | 422 | 423 | 9,000 |
2009/06/26 | 425 | 425 | 421 | 424 | 10,900 |
2009/06/25 | 421 | 430 | 420 | 425 | 22,900 |
2009/06/24 | 463 | 463 | 455 | 460 | 23,100 |
2009/06/23 | 465 | 467 | 457 | 460 | 15,300 |
2009/06/22 | 470 | 473 | 467 | 468 | 16,700 |
2009/06/19 | 473 | 478 | 470 | 475 | 7,900 |
2009/06/18 | 477 | 480 | 475 | 478 | 9,700 |
2009/06/17 | 487 | 493 | 474 | 482 | 36,200 |
2009/06/16 | 473 | 475 | 471 | 474 | 8,600 |
2009/06/15 | 473 | 474 | 471 | 473 | 4,900 |
2009/06/12 | 475 | 475 | 466 | 469 | 9,000 |
2009/06/11 | 470 | 475 | 467 | 470 | 7,400 |
2009/06/10 | 470 | 474 | 467 | 470 | 8,300 |
2009/06/09 | 473 | 474 | 468 | 474 | 6,100 |
2009/06/08 | 469 | 472 | 467 | 472 | 7,300 |
2009/06/05 | 467 | 469 | 467 | 468 | 3,200 |
2009/06/04 | 469 | 470 | 466 | 469 | 2,800 |
2009/06/03 | 463 | 468 | 460 | 468 | 5,800 |
2009/06/02 | 464 | 465 | 459 | 463 | 6,100 |
2009/06/01 | 460 | 463 | 457 | 462 | 10,900 |
2009/05/29 | 454 | 464 | 454 | 464 | 4,300 |
2009/05/28 | 456 | 458 | 452 | 455 | 7,500 |
2009/05/27 | 455 | 456 | 450 | 456 | 11,700 |
2009/05/26 | 440 | 450 | 440 | 450 | 5,200 |
2009/05/25 | 439 | 440 | 435 | 436 | 4,300 |
2009/05/22 | 423 | 440 | 422 | 428 | 6,200 |
2009/05/21 | 428 | 428 | 418 | 423 | 2,500 |
2009/05/20 | 419 | 424 | 418 | 423 | 2,600 |
2009/05/19 | 413 | 415 | 406 | 415 | 2,500 |
2009/05/18 | 414 | 415 | 403 | 405 | 4,200 |
2009/05/15 | 408 | 408 | 401 | 405 | 7,100 |
2009/05/14 | 408 | 409 | 407 | 407 | 2,500 |
2009/05/13 | 410 | 410 | 408 | 410 | 4,900 |
2009/05/12 | 411 | 414 | 410 | 411 | 4,900 |
2009/05/11 | 413 | 414 | 409 | 412 | 4,600 |
2009/05/08 | 413 | 413 | 409 | 413 | 3,000 |
2009/05/07 | 401 | 410 | 400 | 408 | 4,000 |
2009/05/01 | 400 | 405 | 396 | 400 | 2,400 |
2009/04/30 | 406 | 406 | 390 | 402 | 4,500 |
2009/04/28 | 410 | 410 | 389 | 393 | 7,300 |
2009/04/27 | 409 | 415 | 396 | 403 | 8,900 |
2009/04/24 | 397 | 398 | 395 | 398 | 1,800 |
2009/04/23 | 397 | 398 | 387 | 398 | 1,400 |
2009/04/22 | 390 | 393 | 384 | 393 | 2,900 |
2009/04/21 | 384 | 389 | 383 | 385 | 1,200 |
2009/04/20 | 384 | 385 | 383 | 384 | 1,900 |
2009/04/17 | 386 | 386 | 382 | 385 | 1,600 |
2009/04/16 | 392 | 392 | 386 | 386 | 1,700 |
2009/04/15 | 393 | 396 | 390 | 392 | 3,200 |
2009/04/14 | 397 | 398 | 392 | 397 | 800 |
2009/04/13 | 398 | 399 | 393 | 394 | 3,000 |
2009/04/10 | 399 | 400 | 395 | 395 | 2,300 |
2009/04/09 | 399 | 400 | 390 | 399 | 3,300 |
2009/04/08 | 395 | 399 | 395 | 399 | 2,600 |
2009/04/07 | 389 | 392 | 385 | 392 | 1,900 |
2009/04/06 | 397 | 398 | 386 | 388 | 3,600 |
2009/04/03 | 397 | 398 | 396 | 396 | 1,000 |
2009/04/02 | 399 | 399 | 390 | 396 | 2,300 |
2009/04/01 | 390 | 398 | 390 | 390 | 1,500 |
2009/03/31 | 386 | 396 | 386 | 389 | 2,500 |
2009/03/30 | 384 | 398 | 380 | 385 | 6,400 |
2009/03/27 | 378 | 380 | 372 | 380 | 4,200 |
2009/03/26 | 380 | 380 | 365 | 373 | 6,000 |
2009/03/25 | 362 | 377 | 352 | 365 | 8,000 |
2009/03/24 | 340 | 358 | 340 | 358 | 9,200 |
2009/03/23 | 340 | 340 | 337 | 340 | 2,700 |
2009/03/19 | 347 | 364 | 345 | 346 | 2,000 |
2009/03/18 | 342 | 347 | 342 | 346 | 1,300 |
2009/03/17 | 335 | 337 | 335 | 336 | 1,000 |
2009/03/16 | 331 | 334 | 330 | 334 | 800 |
2009/03/13 | 331 | 331 | 330 | 331 | 1,200 |
2009/03/12 | 331 | 331 | 330 | 331 | 1,200 |
2009/03/11 | 333 | 333 | 331 | 331 | 1,100 |
2009/03/10 | 333 | 333 | 332 | 332 | 800 |
2009/03/09 | 333 | 333 | 331 | 332 | 600 |
2009/03/06 | 330 | 333 | 330 | 333 | 800 |
2009/03/05 | 330 | 330 | 330 | 330 | 1,500 |
2009/03/04 | 330 | 330 | 323 | 323 | 700 |
2009/03/03 | 331 | 332 | 320 | 320 | 4,900 |
2009/03/02 | 336 | 345 | 331 | 331 | 4,400 |
2009/02/27 | 332 | 338 | 320 | 320 | 4,800 |
2009/02/26 | 310 | 317 | 310 | 317 | 2,400 |
2009/02/25 | 300 | 310 | 300 | 310 | 2,100 |
2009/02/24 | 310 | 310 | 302 | 305 | 1,000 |
2009/02/23 | 308 | 310 | 302 | 310 | 2,100 |
2009/02/20 | 308 | 314 | 306 | 308 | 1,700 |
2009/02/19 | 308 | 310 | 308 | 308 | 600 |
2009/02/18 | 308 | 308 | 305 | 307 | 1,400 |
2009/02/17 | 311 | 311 | 307 | 308 | 2,600 |
2009/02/16 | 315 | 315 | 308 | 308 | 2,700 |
2009/02/13 | 320 | 320 | 319 | 319 | 1,200 |
2009/02/12 | 324 | 324 | 321 | 321 | 1,000 |
2009/02/10 | 326 | 328 | 324 | 324 | 3,000 |
2009/02/09 | 328 | 330 | 325 | 326 | 3,700 |
2009/02/06 | 329 | 330 | 329 | 330 | 1,900 |
2009/02/05 | 330 | 330 | 329 | 330 | 1,500 |
2009/02/04 | 335 | 335 | 330 | 330 | 1,700 |
2009/02/03 | 336 | 336 | 335 | 335 | 1,200 |
2009/02/02 | 341 | 341 | 338 | 339 | 2,400 |
2009/01/30 | 351 | 351 | 346 | 346 | 1,300 |
2009/01/29 | 350 | 355 | 350 | 351 | 2,400 |
2009/01/28 | 346 | 350 | 346 | 349 | 3,400 |
2009/01/27 | 347 | 347 | 337 | 342 | 6,500 |
2009/01/26 | 330 | 334 | 325 | 334 | 4,700 |
2009/01/23 | 338 | 338 | 329 | 329 | 4,100 |
2009/01/22 | 326 | 338 | 326 | 338 | 7,200 |
2009/01/21 | 357 | 357 | 329 | 329 | 12,100 |
2009/01/20 | 365 | 365 | 353 | 360 | 6,000 |
2009/01/19 | 371 | 372 | 366 | 366 | 6,700 |
2009/01/16 | 381 | 381 | 376 | 376 | 3,300 |
2009/01/15 | 382 | 382 | 380 | 380 | 3,100 |
2009/01/14 | 382 | 382 | 381 | 382 | 1,900 |
2009/01/13 | 389 | 389 | 381 | 381 | 3,700 |
2009/01/09 | 391 | 391 | 388 | 389 | 3,900 |
2009/01/08 | 395 | 395 | 390 | 391 | 4,400 |
2009/01/07 | 398 | 400 | 391 | 395 | 4,600 |
2009/01/06 | 398 | 404 | 391 | 400 | 5,800 |
2009/01/05 | 401 | 401 | 397 | 398 | 2,300 |