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 |
---|---|---|---|---|---|
2013/12/30 | 435 | 459 | 431 | 455 | 42,500 |
2013/12/27 | 444 | 445 | 438 | 438 | 27,800 |
2013/12/26 | 438 | 454 | 435 | 442 | 66,900 |
2013/12/25 | 452 | 459 | 451 | 459 | 49,600 |
2013/12/24 | 455 | 457 | 450 | 450 | 37,000 |
2013/12/20 | 445 | 459 | 445 | 450 | 24,600 |
2013/12/19 | 443 | 459 | 441 | 447 | 28,500 |
2013/12/18 | 442 | 447 | 435 | 443 | 18,500 |
2013/12/17 | 450 | 451 | 420 | 443 | 74,900 |
2013/12/16 | 466 | 472 | 445 | 450 | 66,800 |
2013/12/13 | 482 | 490 | 470 | 474 | 27,800 |
2013/12/12 | 491 | 491 | 465 | 483 | 120,300 |
2013/12/11 | 500 | 550 | 500 | 509 | 258,200 |
2013/12/10 | 482 | 489 | 465 | 488 | 95,800 |
2013/12/09 | 500 | 519 | 486 | 486 | 48,200 |
2013/12/06 | 512 | 535 | 482 | 497 | 101,500 |
2013/12/05 | 554 | 570 | 503 | 507 | 207,900 |
2013/12/04 | 500 | 579 | 490 | 538 | 591,000 |
2013/12/03 | 500 | 506 | 490 | 499 | 67,500 |
2013/12/02 | 485 | 500 | 479 | 493 | 72,800 |
2013/11/29 | 484 | 485 | 474 | 475 | 25,500 |
2013/11/28 | 486 | 488 | 472 | 478 | 31,300 |
2013/11/27 | 488 | 499 | 464 | 478 | 130,900 |
2013/11/26 | 467 | 488 | 456 | 488 | 103,500 |
2013/11/25 | 447 | 499 | 443 | 498 | 99,800 |
2013/11/22 | 440 | 448 | 437 | 440 | 65,900 |
2013/11/21 | 438 | 439 | 434 | 438 | 42,400 |
2013/11/20 | 424 | 441 | 421 | 434 | 66,100 |
2013/11/19 | 422 | 426 | 417 | 424 | 29,300 |
2013/11/18 | 417 | 420 | 416 | 420 | 15,200 |
2013/11/15 | 416 | 416 | 411 | 415 | 15,700 |
2013/11/14 | 418 | 418 | 415 | 415 | 11,200 |
2013/11/13 | 413 | 419 | 413 | 414 | 16,200 |
2013/11/12 | 412 | 420 | 406 | 411 | 19,800 |
2013/11/11 | 423 | 430 | 404 | 411 | 72,800 |
2013/11/08 | 404 | 405 | 404 | 404 | 4,900 |
2013/11/07 | 406 | 406 | 404 | 405 | 2,500 |
2013/11/06 | 402 | 405 | 402 | 405 | 5,300 |
2013/11/05 | 406 | 407 | 402 | 404 | 10,200 |
2013/11/01 | 405 | 408 | 405 | 405 | 13,600 |
2013/10/31 | 409 | 411 | 408 | 409 | 8,000 |
2013/10/30 | 412 | 413 | 409 | 409 | 8,600 |
2013/10/29 | 407 | 414 | 407 | 411 | 6,700 |
2013/10/28 | 410 | 414 | 405 | 405 | 14,500 |
2013/10/25 | 407 | 410 | 405 | 410 | 8,400 |
2013/10/24 | 402 | 410 | 402 | 404 | 13,900 |
2013/10/23 | 408 | 415 | 403 | 406 | 32,400 |
2013/10/22 | 409 | 409 | 405 | 406 | 9,100 |
2013/10/21 | 406 | 410 | 401 | 408 | 32,100 |
2013/10/18 | 401 | 404 | 400 | 404 | 20,700 |
2013/10/17 | 399 | 405 | 398 | 401 | 26,500 |
2013/10/16 | 396 | 400 | 396 | 400 | 7,400 |
2013/10/15 | 395 | 400 | 395 | 399 | 16,700 |
2013/10/11 | 391 | 395 | 391 | 395 | 10,100 |
2013/10/10 | 389 | 395 | 389 | 392 | 4,900 |
2013/10/09 | 390 | 393 | 388 | 388 | 7,200 |
2013/10/08 | 390 | 392 | 387 | 392 | 6,800 |
2013/10/07 | 390 | 392 | 388 | 390 | 8,300 |
2013/10/04 | 393 | 395 | 391 | 392 | 4,100 |
2013/10/03 | 395 | 398 | 394 | 394 | 5,100 |
2013/10/02 | 400 | 402 | 391 | 393 | 15,900 |
2013/10/01 | 400 | 402 | 397 | 399 | 10,200 |
2013/09/30 | 399 | 400 | 396 | 400 | 12,900 |
2013/09/27 | 398 | 400 | 390 | 397 | 28,200 |
2013/09/26 | 394 | 398 | 394 | 398 | 11,500 |
2013/09/25 | 390 | 395 | 390 | 393 | 11,100 |
2013/09/24 | 392 | 395 | 389 | 390 | 7,400 |
2013/09/20 | 389 | 390 | 388 | 388 | 8,700 |
2013/09/19 | 389 | 389 | 387 | 388 | 4,100 |
2013/09/18 | 386 | 389 | 386 | 388 | 6,300 |
2013/09/17 | 387 | 389 | 387 | 387 | 8,200 |
2013/09/13 | 389 | 389 | 385 | 385 | 6,500 |
2013/09/12 | 388 | 389 | 386 | 389 | 4,500 |
2013/09/11 | 389 | 390 | 386 | 388 | 6,000 |
2013/09/10 | 386 | 388 | 385 | 385 | 4,400 |
2013/09/09 | 386 | 389 | 382 | 382 | 10,400 |
2013/09/06 | 378 | 380 | 377 | 380 | 3,100 |
2013/09/05 | 377 | 380 | 376 | 378 | 4,500 |
2013/09/04 | 377 | 378 | 375 | 377 | 1,800 |
2013/09/03 | 375 | 378 | 375 | 377 | 3,900 |
2013/09/02 | 374 | 376 | 374 | 375 | 4,400 |
2013/08/30 | 376 | 378 | 373 | 378 | 4,300 |
2013/08/29 | 379 | 379 | 374 | 375 | 3,200 |
2013/08/28 | 374 | 377 | 370 | 374 | 13,100 |
2013/08/27 | 381 | 381 | 377 | 377 | 5,600 |
2013/08/26 | 380 | 380 | 373 | 379 | 10,700 |
2013/08/23 | 378 | 380 | 377 | 379 | 2,400 |
2013/08/22 | 378 | 379 | 375 | 378 | 6,000 |
2013/08/21 | 382 | 382 | 378 | 379 | 2,900 |
2013/08/20 | 382 | 382 | 379 | 379 | 2,200 |
2013/08/19 | 380 | 383 | 378 | 383 | 7,800 |
2013/08/16 | 376 | 378 | 375 | 378 | 3,900 |
2013/08/15 | 375 | 379 | 375 | 377 | 5,500 |
2013/08/14 | 375 | 380 | 374 | 375 | 4,400 |
2013/08/13 | 379 | 380 | 372 | 375 | 5,200 |
2013/08/12 | 377 | 382 | 374 | 374 | 7,800 |
2013/08/09 | 379 | 379 | 373 | 379 | 6,100 |
2013/08/08 | 379 | 379 | 376 | 376 | 4,800 |
2013/08/07 | 382 | 383 | 377 | 377 | 9,800 |
2013/08/06 | 383 | 385 | 380 | 385 | 5,200 |
2013/08/05 | 386 | 386 | 380 | 380 | 13,800 |
2013/08/02 | 382 | 395 | 374 | 378 | 40,700 |
2013/08/01 | 380 | 383 | 370 | 379 | 38,900 |
2013/07/31 | 383 | 422 | 376 | 388 | 123,100 |
2013/07/30 | 379 | 386 | 373 | 375 | 15,000 |
2013/07/29 | 396 | 396 | 370 | 377 | 31,500 |
2013/07/26 | 395 | 399 | 391 | 395 | 23,900 |
2013/07/25 | 393 | 421 | 391 | 405 | 83,800 |
2013/07/24 | 388 | 393 | 388 | 391 | 6,600 |
2013/07/23 | 392 | 392 | 387 | 388 | 8,700 |
2013/07/22 | 392 | 392 | 388 | 391 | 8,700 |
2013/07/19 | 395 | 395 | 389 | 392 | 12,900 |
2013/07/18 | 390 | 392 | 388 | 391 | 10,400 |
2013/07/17 | 387 | 390 | 386 | 390 | 9,100 |
2013/07/16 | 388 | 389 | 384 | 386 | 7,700 |
2013/07/12 | 384 | 387 | 383 | 387 | 7,700 |
2013/07/11 | 383 | 385 | 381 | 384 | 6,700 |
2013/07/10 | 382 | 385 | 379 | 381 | 6,600 |
2013/07/09 | 378 | 381 | 378 | 380 | 5,300 |
2013/07/08 | 385 | 387 | 377 | 377 | 9,200 |
2013/07/05 | 377 | 379 | 375 | 377 | 9,400 |
2013/07/04 | 376 | 378 | 373 | 377 | 4,900 |
2013/07/03 | 376 | 378 | 373 | 376 | 6,900 |
2013/07/02 | 376 | 378 | 373 | 376 | 14,200 |
2013/07/01 | 370 | 373 | 369 | 371 | 11,200 |
2013/06/28 | 371 | 374 | 368 | 373 | 12,200 |
2013/06/27 | 370 | 371 | 366 | 371 | 14,900 |
2013/06/26 | 367 | 374 | 365 | 370 | 57,700 |
2013/06/25 | 398 | 399 | 396 | 399 | 43,100 |
2013/06/24 | 398 | 398 | 396 | 398 | 30,800 |
2013/06/21 | 397 | 398 | 396 | 398 | 13,300 |
2013/06/20 | 397 | 398 | 396 | 397 | 9,600 |
2013/06/19 | 397 | 398 | 396 | 396 | 11,800 |
2013/06/18 | 395 | 398 | 395 | 398 | 10,900 |
2013/06/17 | 395 | 398 | 395 | 398 | 9,500 |
2013/06/14 | 396 | 398 | 394 | 396 | 7,400 |
2013/06/13 | 397 | 398 | 393 | 395 | 6,300 |
2013/06/12 | 390 | 397 | 390 | 395 | 7,000 |
2013/06/11 | 395 | 396 | 388 | 394 | 16,200 |
2013/06/10 | 370 | 386 | 370 | 384 | 25,200 |
2013/06/07 | 390 | 390 | 361 | 375 | 40,500 |
2013/06/06 | 395 | 398 | 392 | 395 | 14,000 |
2013/06/05 | 400 | 402 | 395 | 396 | 12,600 |
2013/06/04 | 397 | 403 | 395 | 402 | 18,800 |
2013/06/03 | 400 | 402 | 397 | 398 | 14,000 |
2013/05/31 | 400 | 402 | 399 | 401 | 13,200 |
2013/05/30 | 408 | 408 | 399 | 399 | 14,400 |
2013/05/29 | 401 | 410 | 400 | 407 | 14,300 |
2013/05/28 | 392 | 400 | 391 | 399 | 15,100 |
2013/05/27 | 399 | 400 | 395 | 396 | 18,300 |
2013/05/24 | 396 | 406 | 396 | 399 | 21,300 |
2013/05/23 | 417 | 417 | 400 | 400 | 26,600 |
2013/05/22 | 416 | 418 | 414 | 414 | 13,000 |
2013/05/21 | 420 | 420 | 412 | 415 | 33,600 |
2013/05/20 | 406 | 415 | 405 | 412 | 23,800 |
2013/05/17 | 387 | 402 | 387 | 402 | 31,900 |
2013/05/16 | 401 | 410 | 375 | 402 | 51,700 |
2013/05/15 | 420 | 421 | 410 | 414 | 33,300 |
2013/05/14 | 419 | 420 | 416 | 420 | 17,900 |
2013/05/13 | 420 | 420 | 416 | 419 | 26,400 |
2013/05/10 | 419 | 420 | 417 | 418 | 31,200 |
2013/05/09 | 411 | 414 | 410 | 414 | 23,900 |
2013/05/08 | 408 | 411 | 407 | 409 | 30,900 |
2013/05/07 | 401 | 406 | 401 | 405 | 31,800 |
2013/05/02 | 399 | 401 | 398 | 401 | 18,200 |
2013/05/01 | 400 | 401 | 398 | 399 | 20,400 |
2013/04/30 | 400 | 401 | 397 | 400 | 44,800 |
2013/04/26 | 399 | 400 | 397 | 397 | 30,000 |
2013/04/25 | 395 | 398 | 392 | 398 | 20,900 |
2013/04/24 | 393 | 394 | 392 | 392 | 20,900 |
2013/04/23 | 388 | 393 | 387 | 393 | 29,800 |
2013/04/22 | 386 | 387 | 384 | 387 | 27,700 |
2013/04/19 | 387 | 387 | 383 | 386 | 11,100 |
2013/04/18 | 385 | 386 | 383 | 386 | 6,300 |
2013/04/17 | 385 | 386 | 382 | 385 | 11,000 |
2013/04/16 | 384 | 385 | 379 | 383 | 12,500 |
2013/04/15 | 382 | 386 | 381 | 385 | 19,100 |
2013/04/12 | 380 | 386 | 379 | 382 | 20,600 |
2013/04/11 | 378 | 381 | 377 | 379 | 18,000 |
2013/04/10 | 375 | 378 | 374 | 378 | 17,200 |
2013/04/09 | 374 | 374 | 371 | 374 | 14,100 |
2013/04/08 | 368 | 370 | 367 | 369 | 15,200 |
2013/04/05 | 367 | 368 | 364 | 366 | 14,000 |
2013/04/04 | 367 | 368 | 364 | 364 | 6,600 |
2013/04/03 | 365 | 368 | 364 | 364 | 8,100 |
2013/04/02 | 365 | 367 | 363 | 365 | 25,200 |
2013/04/01 | 367 | 369 | 367 | 368 | 20,000 |
2013/03/29 | 367 | 368 | 364 | 366 | 13,200 |
2013/03/28 | 366 | 367 | 364 | 364 | 19,300 |
2013/03/27 | 365 | 366 | 362 | 364 | 18,100 |
2013/03/26 | 364 | 365 | 363 | 364 | 10,800 |
2013/03/25 | 365 | 365 | 361 | 364 | 12,800 |
2013/03/22 | 364 | 364 | 361 | 362 | 8,000 |
2013/03/21 | 362 | 363 | 359 | 360 | 30,000 |
2013/03/19 | 362 | 362 | 360 | 362 | 13,200 |
2013/03/18 | 360 | 365 | 360 | 361 | 24,600 |
2013/03/15 | 359 | 360 | 358 | 360 | 10,900 |
2013/03/14 | 360 | 360 | 358 | 358 | 10,700 |
2013/03/13 | 358 | 358 | 355 | 357 | 11,500 |
2013/03/12 | 360 | 360 | 357 | 357 | 15,300 |
2013/03/11 | 359 | 360 | 357 | 358 | 21,300 |
2013/03/08 | 358 | 358 | 355 | 357 | 9,800 |
2013/03/07 | 359 | 360 | 355 | 356 | 13,800 |
2013/03/06 | 357 | 359 | 356 | 357 | 7,800 |
2013/03/05 | 357 | 359 | 356 | 357 | 9,000 |
2013/03/04 | 357 | 358 | 356 | 357 | 12,600 |
2013/03/01 | 354 | 355 | 354 | 354 | 5,000 |
2013/02/28 | 354 | 354 | 353 | 354 | 5,700 |
2013/02/27 | 353 | 353 | 351 | 353 | 7,400 |
2013/02/26 | 353 | 353 | 351 | 352 | 8,000 |
2013/02/25 | 351 | 353 | 350 | 352 | 12,600 |
2013/02/22 | 352 | 352 | 350 | 351 | 3,300 |
2013/02/21 | 350 | 352 | 350 | 352 | 5,600 |
2013/02/20 | 352 | 353 | 350 | 350 | 7,500 |
2013/02/19 | 351 | 352 | 351 | 351 | 3,600 |
2013/02/18 | 350 | 352 | 350 | 351 | 5,400 |
2013/02/15 | 352 | 352 | 350 | 350 | 18,300 |
2013/02/14 | 353 | 353 | 350 | 351 | 5,800 |
2013/02/13 | 352 | 353 | 350 | 351 | 7,600 |
2013/02/12 | 351 | 353 | 350 | 351 | 10,300 |
2013/02/08 | 351 | 353 | 350 | 350 | 29,500 |
2013/02/07 | 352 | 353 | 351 | 351 | 16,100 |
2013/02/06 | 354 | 354 | 351 | 352 | 14,300 |
2013/02/05 | 352 | 355 | 350 | 352 | 24,600 |
2013/02/04 | 351 | 353 | 351 | 352 | 12,700 |
2013/02/01 | 355 | 355 | 350 | 350 | 40,400 |
2013/01/31 | 354 | 355 | 351 | 353 | 22,900 |
2013/01/30 | 351 | 353 | 351 | 352 | 5,400 |
2013/01/29 | 352 | 353 | 351 | 351 | 6,900 |
2013/01/28 | 352 | 353 | 351 | 352 | 11,600 |
2013/01/25 | 353 | 353 | 351 | 352 | 5,200 |
2013/01/24 | 353 | 353 | 351 | 351 | 7,100 |
2013/01/23 | 352 | 353 | 351 | 353 | 5,800 |
2013/01/22 | 352 | 354 | 351 | 352 | 3,800 |
2013/01/21 | 350 | 354 | 350 | 352 | 5,000 |
2013/01/18 | 350 | 354 | 350 | 354 | 5,100 |
2013/01/17 | 353 | 354 | 350 | 350 | 8,400 |
2013/01/16 | 355 | 355 | 353 | 353 | 4,200 |
2013/01/15 | 352 | 355 | 352 | 355 | 4,400 |
2013/01/11 | 354 | 355 | 351 | 352 | 5,500 |
2013/01/10 | 351 | 355 | 350 | 351 | 5,800 |
2013/01/09 | 350 | 351 | 350 | 350 | 5,500 |
2013/01/08 | 353 | 354 | 350 | 350 | 6,200 |
2013/01/07 | 351 | 353 | 350 | 353 | 10,700 |
2013/01/04 | 350 | 351 | 348 | 351 | 12,400 |