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 |
---|---|---|---|---|---|
2011/12/30 | 382 | 386 | 382 | 385 | 3,200 |
2011/12/29 | 384 | 386 | 382 | 382 | 5,500 |
2011/12/28 | 382 | 388 | 380 | 384 | 24,700 |
2011/12/27 | 407 | 410 | 400 | 408 | 17,200 |
2011/12/26 | 406 | 410 | 406 | 410 | 10,500 |
2011/12/22 | 407 | 410 | 407 | 410 | 5,500 |
2011/12/21 | 408 | 409 | 407 | 407 | 5,400 |
2011/12/20 | 407 | 408 | 406 | 408 | 3,200 |
2011/12/19 | 408 | 409 | 407 | 408 | 4,500 |
2011/12/16 | 409 | 410 | 407 | 408 | 2,600 |
2011/12/15 | 409 | 410 | 407 | 409 | 3,200 |
2011/12/14 | 410 | 410 | 408 | 409 | 2,900 |
2011/12/13 | 408 | 410 | 406 | 409 | 4,500 |
2011/12/12 | 408 | 409 | 407 | 407 | 7,200 |
2011/12/09 | 404 | 405 | 402 | 405 | 3,200 |
2011/12/08 | 403 | 404 | 403 | 404 | 1,800 |
2011/12/07 | 402 | 404 | 402 | 403 | 2,300 |
2011/12/06 | 404 | 404 | 402 | 402 | 2,700 |
2011/12/05 | 402 | 404 | 401 | 404 | 2,600 |
2011/12/02 | 403 | 403 | 401 | 402 | 1,800 |
2011/12/01 | 404 | 404 | 398 | 403 | 3,500 |
2011/11/30 | 402 | 403 | 401 | 402 | 2,300 |
2011/11/29 | 400 | 402 | 399 | 402 | 3,700 |
2011/11/28 | 400 | 401 | 400 | 400 | 6,100 |
2011/11/25 | 396 | 398 | 394 | 398 | 2,500 |
2011/11/24 | 395 | 395 | 393 | 393 | 1,800 |
2011/11/22 | 395 | 395 | 392 | 394 | 500 |
2011/11/21 | 395 | 396 | 392 | 392 | 3,700 |
2011/11/18 | 396 | 397 | 393 | 395 | 1,100 |
2011/11/17 | 393 | 397 | 393 | 393 | 700 |
2011/11/16 | 395 | 398 | 393 | 393 | 2,200 |
2011/11/15 | 399 | 399 | 394 | 395 | 2,500 |
2011/11/14 | 399 | 399 | 396 | 399 | 1,600 |
2011/11/11 | 393 | 397 | 393 | 396 | 1,300 |
2011/11/10 | 396 | 396 | 392 | 393 | 1,200 |
2011/11/09 | 392 | 396 | 392 | 396 | 1,200 |
2011/11/08 | 393 | 395 | 392 | 393 | 1,400 |
2011/11/07 | 396 | 396 | 394 | 394 | 2,500 |
2011/11/04 | 395 | 397 | 395 | 395 | 2,000 |
2011/11/02 | 396 | 399 | 394 | 396 | 2,700 |
2011/11/01 | 400 | 400 | 396 | 396 | 1,900 |
2011/10/31 | 399 | 399 | 397 | 398 | 1,500 |
2011/10/28 | 395 | 397 | 395 | 397 | 2,000 |
2011/10/27 | 400 | 400 | 395 | 395 | 5,000 |
2011/10/26 | 398 | 398 | 395 | 397 | 1,800 |
2011/10/25 | 396 | 398 | 396 | 397 | 1,700 |
2011/10/24 | 397 | 398 | 395 | 397 | 1,900 |
2011/10/21 | 399 | 399 | 394 | 395 | 2,900 |
2011/10/20 | 398 | 398 | 395 | 395 | 900 |
2011/10/19 | 398 | 399 | 397 | 397 | 1,400 |
2011/10/18 | 400 | 400 | 395 | 398 | 4,200 |
2011/10/17 | 396 | 397 | 395 | 395 | 2,400 |
2011/10/14 | 397 | 398 | 396 | 396 | 2,400 |
2011/10/13 | 392 | 396 | 391 | 396 | 2,200 |
2011/10/12 | 392 | 392 | 390 | 392 | 1,400 |
2011/10/11 | 390 | 391 | 389 | 390 | 1,700 |
2011/10/07 | 390 | 391 | 388 | 391 | 1,100 |
2011/10/06 | 389 | 392 | 389 | 389 | 1,200 |
2011/10/05 | 390 | 392 | 389 | 392 | 1,200 |
2011/10/04 | 391 | 393 | 391 | 392 | 1,900 |
2011/10/03 | 388 | 397 | 388 | 393 | 3,800 |
2011/09/30 | 389 | 395 | 389 | 395 | 7,000 |
2011/09/29 | 388 | 388 | 385 | 388 | 1,400 |
2011/09/28 | 390 | 390 | 381 | 381 | 4,100 |
2011/09/27 | 389 | 389 | 385 | 385 | 4,700 |
2011/09/26 | 385 | 386 | 381 | 385 | 3,500 |
2011/09/22 | 386 | 388 | 385 | 386 | 1,700 |
2011/09/21 | 386 | 387 | 384 | 386 | 1,600 |
2011/09/20 | 385 | 386 | 381 | 386 | 3,900 |
2011/09/16 | 385 | 386 | 384 | 384 | 2,100 |
2011/09/15 | 389 | 389 | 382 | 387 | 1,100 |
2011/09/14 | 385 | 387 | 384 | 387 | 1,900 |
2011/09/13 | 388 | 391 | 386 | 386 | 2,100 |
2011/09/12 | 387 | 393 | 387 | 388 | 1,700 |
2011/09/09 | 388 | 388 | 387 | 388 | 500 |
2011/09/08 | 388 | 391 | 387 | 388 | 1,800 |
2011/09/07 | 387 | 391 | 387 | 391 | 1,200 |
2011/09/06 | 392 | 392 | 388 | 388 | 3,200 |
2011/09/05 | 392 | 393 | 389 | 391 | 3,200 |
2011/09/02 | 390 | 394 | 390 | 390 | 2,000 |
2011/09/01 | 390 | 393 | 390 | 391 | 1,000 |
2011/08/31 | 395 | 395 | 390 | 390 | 1,000 |
2011/08/30 | 390 | 394 | 388 | 394 | 5,800 |
2011/08/29 | 388 | 390 | 384 | 390 | 6,000 |
2011/08/26 | 384 | 385 | 382 | 385 | 1,800 |
2011/08/25 | 382 | 384 | 381 | 381 | 1,400 |
2011/08/24 | 380 | 386 | 380 | 384 | 900 |
2011/08/23 | 383 | 383 | 379 | 379 | 2,000 |
2011/08/22 | 380 | 388 | 379 | 379 | 1,300 |
2011/08/19 | 382 | 385 | 378 | 379 | 5,000 |
2011/08/18 | 385 | 386 | 385 | 386 | 300 |
2011/08/17 | 385 | 389 | 385 | 389 | 600 |
2011/08/16 | 384 | 388 | 384 | 388 | 1,300 |
2011/08/15 | 383 | 385 | 383 | 384 | 1,200 |
2011/08/12 | 387 | 388 | 383 | 383 | 1,200 |
2011/08/11 | 386 | 386 | 381 | 381 | 1,500 |
2011/08/10 | 387 | 388 | 383 | 384 | 1,700 |
2011/08/09 | 370 | 379 | 370 | 379 | 4,800 |
2011/08/08 | 385 | 385 | 375 | 385 | 9,400 |
2011/08/05 | 385 | 387 | 383 | 386 | 6,500 |
2011/08/04 | 388 | 390 | 388 | 389 | 1,500 |
2011/08/03 | 389 | 391 | 388 | 389 | 1,800 |
2011/08/02 | 390 | 391 | 389 | 389 | 2,800 |
2011/08/01 | 390 | 392 | 390 | 390 | 3,800 |
2011/07/29 | 392 | 393 | 392 | 392 | 1,200 |
2011/07/28 | 394 | 394 | 391 | 391 | 3,200 |
2011/07/27 | 393 | 394 | 391 | 393 | 3,900 |
2011/07/26 | 392 | 394 | 390 | 393 | 3,200 |
2011/07/25 | 393 | 393 | 390 | 390 | 2,800 |
2011/07/22 | 389 | 391 | 388 | 389 | 2,900 |
2011/07/21 | 391 | 391 | 389 | 389 | 2,300 |
2011/07/20 | 390 | 392 | 390 | 390 | 2,000 |
2011/07/19 | 390 | 393 | 389 | 391 | 3,300 |
2011/07/15 | 390 | 390 | 390 | 390 | 1,600 |
2011/07/14 | 391 | 393 | 390 | 390 | 3,600 |
2011/07/13 | 390 | 391 | 389 | 390 | 1,700 |
2011/07/12 | 391 | 391 | 389 | 390 | 2,700 |
2011/07/11 | 390 | 391 | 390 | 390 | 1,500 |
2011/07/08 | 392 | 392 | 389 | 390 | 3,900 |
2011/07/07 | 392 | 392 | 389 | 391 | 3,400 |
2011/07/06 | 390 | 391 | 389 | 391 | 2,500 |
2011/07/05 | 391 | 391 | 390 | 390 | 3,200 |
2011/07/04 | 390 | 393 | 390 | 391 | 4,800 |
2011/07/01 | 390 | 390 | 388 | 390 | 2,500 |
2011/06/30 | 387 | 390 | 387 | 388 | 4,400 |
2011/06/29 | 387 | 390 | 385 | 386 | 7,400 |
2011/06/28 | 381 | 389 | 381 | 386 | 23,000 |
2011/06/27 | 408 | 410 | 405 | 405 | 28,200 |
2011/06/24 | 406 | 407 | 405 | 407 | 9,200 |
2011/06/23 | 405 | 406 | 404 | 404 | 7,100 |
2011/06/22 | 402 | 405 | 402 | 403 | 9,800 |
2011/06/21 | 403 | 406 | 402 | 403 | 5,000 |
2011/06/20 | 405 | 405 | 399 | 402 | 12,000 |
2011/06/17 | 405 | 407 | 403 | 404 | 5,000 |
2011/06/16 | 405 | 407 | 402 | 406 | 6,700 |
2011/06/15 | 406 | 408 | 406 | 407 | 2,600 |
2011/06/14 | 406 | 408 | 404 | 406 | 5,800 |
2011/06/13 | 414 | 414 | 406 | 406 | 15,100 |
2011/06/10 | 413 | 414 | 410 | 413 | 2,400 |
2011/06/09 | 411 | 414 | 410 | 410 | 9,500 |
2011/06/08 | 411 | 411 | 410 | 411 | 3,000 |
2011/06/07 | 410 | 410 | 408 | 410 | 3,300 |
2011/06/06 | 409 | 410 | 407 | 410 | 5,300 |
2011/06/03 | 408 | 410 | 408 | 408 | 2,800 |
2011/06/02 | 409 | 410 | 407 | 410 | 4,700 |
2011/06/01 | 408 | 410 | 407 | 408 | 8,500 |
2011/05/31 | 407 | 408 | 405 | 406 | 6,000 |
2011/05/30 | 406 | 407 | 405 | 405 | 8,600 |
2011/05/27 | 403 | 405 | 403 | 405 | 5,400 |
2011/05/26 | 403 | 403 | 402 | 403 | 2,200 |
2011/05/25 | 403 | 403 | 401 | 401 | 2,500 |
2011/05/24 | 402 | 403 | 400 | 403 | 1,700 |
2011/05/23 | 402 | 402 | 400 | 402 | 3,400 |
2011/05/20 | 400 | 403 | 400 | 401 | 2,000 |
2011/05/19 | 402 | 403 | 399 | 399 | 1,700 |
2011/05/18 | 399 | 401 | 399 | 399 | 2,100 |
2011/05/17 | 399 | 400 | 399 | 399 | 1,500 |
2011/05/16 | 400 | 401 | 399 | 399 | 3,300 |
2011/05/13 | 403 | 403 | 400 | 402 | 4,400 |
2011/05/12 | 403 | 403 | 400 | 403 | 2,100 |
2011/05/11 | 400 | 403 | 400 | 400 | 4,500 |
2011/05/10 | 398 | 401 | 398 | 400 | 6,700 |
2011/05/09 | 397 | 399 | 397 | 398 | 3,400 |
2011/05/06 | 397 | 398 | 395 | 397 | 3,700 |
2011/05/02 | 395 | 397 | 394 | 397 | 3,900 |
2011/04/28 | 395 | 395 | 392 | 392 | 4,500 |
2011/04/27 | 395 | 396 | 395 | 395 | 8,900 |
2011/04/26 | 392 | 393 | 390 | 393 | 4,100 |
2011/04/25 | 389 | 392 | 389 | 392 | 3,200 |
2011/04/22 | 391 | 391 | 387 | 388 | 2,000 |
2011/04/21 | 390 | 390 | 385 | 388 | 5,800 |
2011/04/20 | 391 | 392 | 389 | 389 | 2,200 |
2011/04/19 | 391 | 391 | 388 | 390 | 1,800 |
2011/04/18 | 390 | 391 | 389 | 390 | 1,600 |
2011/04/15 | 391 | 391 | 388 | 388 | 1,500 |
2011/04/14 | 388 | 391 | 388 | 391 | 1,300 |
2011/04/13 | 384 | 390 | 384 | 390 | 1,600 |
2011/04/12 | 390 | 391 | 381 | 390 | 5,800 |
2011/04/11 | 390 | 391 | 385 | 387 | 3,100 |
2011/04/08 | 390 | 391 | 385 | 391 | 4,000 |
2011/04/07 | 389 | 391 | 386 | 388 | 1,700 |
2011/04/06 | 385 | 390 | 385 | 390 | 1,700 |
2011/04/05 | 391 | 391 | 387 | 387 | 3,900 |
2011/04/04 | 390 | 391 | 385 | 391 | 5,000 |
2011/04/01 | 388 | 389 | 386 | 388 | 5,200 |
2011/03/31 | 385 | 388 | 380 | 388 | 5,700 |
2011/03/30 | 380 | 386 | 380 | 385 | 4,300 |
2011/03/29 | 378 | 382 | 378 | 381 | 3,500 |
2011/03/28 | 387 | 387 | 379 | 379 | 6,100 |
2011/03/25 | 386 | 386 | 378 | 384 | 3,700 |
2011/03/24 | 390 | 390 | 380 | 386 | 5,700 |
2011/03/23 | 390 | 390 | 385 | 386 | 4,000 |
2011/03/22 | 388 | 390 | 381 | 385 | 5,900 |
2011/03/18 | 360 | 377 | 360 | 376 | 4,900 |
2011/03/17 | 345 | 365 | 341 | 365 | 5,300 |
2011/03/16 | 310 | 370 | 310 | 347 | 12,400 |
2011/03/15 | 350 | 350 | 310 | 321 | 23,700 |
2011/03/14 | 320 | 371 | 320 | 366 | 18,500 |
2011/03/11 | 391 | 394 | 391 | 392 | 2,700 |
2011/03/10 | 393 | 394 | 392 | 392 | 1,300 |
2011/03/09 | 394 | 394 | 392 | 392 | 1,600 |
2011/03/08 | 394 | 394 | 392 | 394 | 1,600 |
2011/03/07 | 394 | 395 | 391 | 393 | 3,200 |
2011/03/04 | 395 | 395 | 393 | 393 | 1,800 |
2011/03/03 | 394 | 394 | 392 | 394 | 1,800 |
2011/03/02 | 394 | 394 | 391 | 394 | 1,300 |
2011/03/01 | 394 | 394 | 391 | 394 | 2,800 |
2011/02/28 | 393 | 393 | 391 | 393 | 4,700 |
2011/02/25 | 391 | 392 | 388 | 389 | 3,100 |
2011/02/24 | 390 | 390 | 388 | 390 | 4,100 |
2011/02/23 | 391 | 392 | 389 | 389 | 4,100 |
2011/02/22 | 390 | 392 | 390 | 390 | 2,100 |
2011/02/21 | 391 | 392 | 390 | 390 | 15,100 |
2011/02/18 | 393 | 393 | 392 | 392 | 2,900 |
2011/02/17 | 392 | 393 | 392 | 393 | 2,500 |
2011/02/16 | 392 | 392 | 391 | 391 | 4,200 |
2011/02/15 | 390 | 392 | 389 | 392 | 3,800 |
2011/02/14 | 390 | 391 | 389 | 389 | 4,600 |
2011/02/10 | 390 | 390 | 388 | 388 | 3,500 |
2011/02/09 | 390 | 390 | 388 | 390 | 3,800 |
2011/02/08 | 387 | 390 | 387 | 390 | 2,100 |
2011/02/07 | 389 | 390 | 386 | 387 | 4,400 |
2011/02/04 | 390 | 390 | 386 | 386 | 4,200 |
2011/02/03 | 387 | 389 | 387 | 388 | 4,100 |
2011/02/02 | 388 | 388 | 385 | 386 | 3,900 |
2011/02/01 | 389 | 389 | 386 | 386 | 2,000 |
2011/01/31 | 388 | 388 | 386 | 386 | 4,900 |
2011/01/28 | 390 | 390 | 388 | 389 | 2,700 |
2011/01/27 | 390 | 390 | 388 | 389 | 5,700 |
2011/01/26 | 389 | 390 | 388 | 390 | 2,900 |
2011/01/25 | 390 | 391 | 388 | 388 | 3,000 |
2011/01/24 | 389 | 390 | 388 | 389 | 2,700 |
2011/01/21 | 390 | 390 | 388 | 388 | 3,700 |
2011/01/20 | 390 | 391 | 388 | 388 | 3,100 |
2011/01/19 | 388 | 390 | 387 | 390 | 3,300 |
2011/01/18 | 389 | 390 | 387 | 388 | 2,200 |
2011/01/17 | 390 | 390 | 388 | 389 | 2,300 |
2011/01/14 | 388 | 389 | 387 | 387 | 1,500 |
2011/01/13 | 387 | 389 | 387 | 388 | 2,200 |
2011/01/12 | 386 | 389 | 385 | 387 | 4,000 |
2011/01/11 | 386 | 388 | 386 | 386 | 5,200 |
2011/01/07 | 383 | 386 | 382 | 384 | 3,500 |
2011/01/06 | 385 | 385 | 382 | 383 | 3,800 |
2011/01/05 | 382 | 385 | 382 | 385 | 3,900 |
2011/01/04 | 381 | 384 | 380 | 382 | 5,000 |