ソラスト(6197)の株価時系列情報
ソラスト(6197)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,282 | 1,297 | 1,260 | 1,283 | 145,500 |
| 2019/12/27 | 1,300 | 1,300 | 1,287 | 1,288 | 90,700 |
| 2019/12/26 | 1,298 | 1,305 | 1,287 | 1,293 | 137,800 |
| 2019/12/25 | 1,281 | 1,297 | 1,274 | 1,297 | 134,500 |
| 2019/12/24 | 1,269 | 1,294 | 1,269 | 1,285 | 174,100 |
| 2019/12/23 | 1,241 | 1,268 | 1,240 | 1,265 | 183,000 |
| 2019/12/20 | 1,239 | 1,259 | 1,223 | 1,243 | 206,600 |
| 2019/12/19 | 1,229 | 1,240 | 1,222 | 1,234 | 143,800 |
| 2019/12/18 | 1,240 | 1,240 | 1,207 | 1,228 | 94,200 |
| 2019/12/17 | 1,199 | 1,249 | 1,195 | 1,240 | 235,200 |
| 2019/12/16 | 1,201 | 1,217 | 1,193 | 1,193 | 128,300 |
| 2019/12/13 | 1,233 | 1,239 | 1,203 | 1,206 | 261,000 |
| 2019/12/12 | 1,247 | 1,250 | 1,220 | 1,220 | 236,100 |
| 2019/12/11 | 1,284 | 1,284 | 1,247 | 1,255 | 211,300 |
| 2019/12/10 | 1,292 | 1,301 | 1,287 | 1,295 | 152,800 |
| 2019/12/09 | 1,294 | 1,305 | 1,282 | 1,296 | 183,900 |
| 2019/12/06 | 1,293 | 1,299 | 1,286 | 1,295 | 95,000 |
| 2019/12/05 | 1,325 | 1,325 | 1,296 | 1,297 | 104,600 |
| 2019/12/04 | 1,303 | 1,330 | 1,296 | 1,329 | 154,000 |
| 2019/12/03 | 1,296 | 1,326 | 1,284 | 1,317 | 200,900 |
| 2019/12/02 | 1,320 | 1,332 | 1,303 | 1,307 | 142,700 |
| 2019/11/29 | 1,291 | 1,316 | 1,273 | 1,310 | 222,900 |
| 2019/11/28 | 1,308 | 1,308 | 1,282 | 1,291 | 94,500 |
| 2019/11/27 | 1,297 | 1,318 | 1,292 | 1,303 | 149,700 |
| 2019/11/26 | 1,314 | 1,314 | 1,288 | 1,297 | 140,300 |
| 2019/11/25 | 1,292 | 1,312 | 1,283 | 1,301 | 189,000 |
| 2019/11/22 | 1,245 | 1,286 | 1,231 | 1,281 | 189,500 |
| 2019/11/21 | 1,240 | 1,255 | 1,207 | 1,255 | 257,700 |
| 2019/11/20 | 1,251 | 1,257 | 1,231 | 1,239 | 104,500 |
| 2019/11/19 | 1,247 | 1,262 | 1,247 | 1,252 | 141,300 |
| 2019/11/18 | 1,251 | 1,267 | 1,233 | 1,246 | 196,000 |
| 2019/11/15 | 1,240 | 1,267 | 1,234 | 1,248 | 220,600 |
| 2019/11/14 | 1,258 | 1,264 | 1,229 | 1,230 | 219,400 |
| 2019/11/13 | 1,285 | 1,294 | 1,231 | 1,250 | 322,700 |
| 2019/11/12 | 1,286 | 1,316 | 1,274 | 1,291 | 380,200 |
| 2019/11/11 | 1,270 | 1,288 | 1,270 | 1,278 | 135,000 |
| 2019/11/08 | 1,286 | 1,289 | 1,262 | 1,270 | 198,300 |
| 2019/11/07 | 1,273 | 1,281 | 1,263 | 1,271 | 98,100 |
| 2019/11/06 | 1,283 | 1,283 | 1,258 | 1,262 | 124,400 |
| 2019/11/05 | 1,259 | 1,284 | 1,242 | 1,282 | 223,000 |
| 2019/11/01 | 1,240 | 1,249 | 1,224 | 1,242 | 185,400 |
| 2019/10/31 | 1,189 | 1,251 | 1,186 | 1,240 | 395,900 |
| 2019/10/30 | 1,205 | 1,225 | 1,170 | 1,184 | 779,800 |
| 2019/10/29 | 1,211 | 1,223 | 1,197 | 1,198 | 221,100 |
| 2019/10/28 | 1,200 | 1,215 | 1,196 | 1,199 | 141,200 |
| 2019/10/25 | 1,177 | 1,193 | 1,167 | 1,193 | 160,500 |
| 2019/10/24 | 1,194 | 1,194 | 1,172 | 1,180 | 133,600 |
| 2019/10/23 | 1,200 | 1,204 | 1,161 | 1,181 | 241,500 |
| 2019/10/21 | 1,194 | 1,206 | 1,185 | 1,189 | 118,600 |
| 2019/10/18 | 1,207 | 1,225 | 1,202 | 1,205 | 190,300 |
| 2019/10/17 | 1,209 | 1,213 | 1,201 | 1,205 | 193,500 |
| 2019/10/16 | 1,212 | 1,221 | 1,198 | 1,211 | 193,700 |
| 2019/10/15 | 1,230 | 1,234 | 1,203 | 1,205 | 186,800 |
| 2019/10/11 | 1,249 | 1,249 | 1,202 | 1,217 | 216,500 |
| 2019/10/10 | 1,254 | 1,263 | 1,237 | 1,246 | 278,400 |
| 2019/10/09 | 1,206 | 1,240 | 1,202 | 1,240 | 192,400 |
| 2019/10/08 | 1,210 | 1,230 | 1,190 | 1,216 | 273,100 |
| 2019/10/07 | 1,184 | 1,199 | 1,173 | 1,199 | 116,200 |
| 2019/10/04 | 1,180 | 1,193 | 1,168 | 1,181 | 207,100 |
| 2019/10/03 | 1,202 | 1,212 | 1,169 | 1,188 | 275,900 |
| 2019/10/02 | 1,190 | 1,249 | 1,189 | 1,226 | 337,800 |
| 2019/10/01 | 1,239 | 1,239 | 1,194 | 1,200 | 217,900 |
| 2019/09/30 | 1,182 | 1,218 | 1,174 | 1,215 | 285,600 |
| 2019/09/27 | 1,185 | 1,200 | 1,169 | 1,197 | 350,900 |
| 2019/09/26 | 1,240 | 1,247 | 1,189 | 1,200 | 391,200 |
| 2019/09/25 | 1,241 | 1,241 | 1,227 | 1,234 | 201,700 |
| 2019/09/24 | 1,250 | 1,266 | 1,243 | 1,248 | 247,500 |
| 2019/09/20 | 1,225 | 1,240 | 1,214 | 1,236 | 277,400 |
| 2019/09/19 | 1,207 | 1,242 | 1,206 | 1,212 | 195,500 |
| 2019/09/18 | 1,198 | 1,222 | 1,195 | 1,208 | 260,100 |
| 2019/09/17 | 1,211 | 1,235 | 1,209 | 1,212 | 366,000 |
| 2019/09/13 | 1,185 | 1,202 | 1,174 | 1,200 | 300,300 |
| 2019/09/12 | 1,155 | 1,187 | 1,144 | 1,181 | 577,900 |
| 2019/09/11 | 1,178 | 1,214 | 1,172 | 1,208 | 532,100 |
| 2019/09/10 | 1,270 | 1,271 | 1,222 | 1,238 | 389,200 |
| 2019/09/09 | 1,279 | 1,299 | 1,275 | 1,285 | 148,100 |
| 2019/09/06 | 1,310 | 1,311 | 1,285 | 1,292 | 166,600 |
| 2019/09/05 | 1,270 | 1,325 | 1,270 | 1,292 | 335,300 |
| 2019/09/04 | 1,263 | 1,267 | 1,253 | 1,262 | 235,300 |
| 2019/09/03 | 1,271 | 1,273 | 1,243 | 1,263 | 279,800 |
| 2019/09/02 | 1,313 | 1,321 | 1,270 | 1,283 | 463,300 |
| 2019/08/30 | 1,295 | 1,327 | 1,295 | 1,325 | 389,400 |
| 2019/08/29 | 1,280 | 1,293 | 1,276 | 1,287 | 375,700 |
| 2019/08/28 | 1,257 | 1,281 | 1,255 | 1,272 | 290,600 |
| 2019/08/27 | 1,250 | 1,273 | 1,243 | 1,255 | 442,200 |
| 2019/08/26 | 1,243 | 1,267 | 1,239 | 1,243 | 388,700 |
| 2019/08/23 | 1,240 | 1,277 | 1,236 | 1,275 | 316,000 |
| 2019/08/22 | 1,256 | 1,256 | 1,224 | 1,250 | 222,100 |
| 2019/08/21 | 1,234 | 1,267 | 1,231 | 1,247 | 386,400 |
| 2019/08/20 | 1,223 | 1,234 | 1,217 | 1,232 | 189,300 |
| 2019/08/19 | 1,221 | 1,226 | 1,192 | 1,221 | 282,400 |
| 2019/08/16 | 1,228 | 1,240 | 1,207 | 1,209 | 320,900 |
| 2019/08/15 | 1,205 | 1,244 | 1,199 | 1,233 | 276,200 |
| 2019/08/14 | 1,245 | 1,248 | 1,212 | 1,225 | 299,400 |
| 2019/08/13 | 1,225 | 1,238 | 1,201 | 1,235 | 269,000 |
| 2019/08/09 | 1,246 | 1,256 | 1,199 | 1,238 | 427,900 |
| 2019/08/08 | 1,203 | 1,248 | 1,173 | 1,238 | 585,500 |
| 2019/08/07 | 1,178 | 1,210 | 1,154 | 1,205 | 355,300 |
| 2019/08/06 | 1,052 | 1,195 | 1,011 | 1,177 | 666,000 |
| 2019/08/05 | 1,167 | 1,170 | 1,111 | 1,142 | 351,500 |
| 2019/08/02 | 1,181 | 1,192 | 1,158 | 1,172 | 235,700 |
| 2019/08/01 | 1,200 | 1,218 | 1,181 | 1,212 | 250,100 |
| 2019/07/31 | 1,195 | 1,200 | 1,178 | 1,199 | 227,600 |
| 2019/07/30 | 1,192 | 1,198 | 1,177 | 1,190 | 218,300 |
| 2019/07/29 | 1,176 | 1,196 | 1,170 | 1,179 | 183,900 |
| 2019/07/26 | 1,168 | 1,175 | 1,163 | 1,174 | 152,800 |
| 2019/07/25 | 1,170 | 1,172 | 1,154 | 1,166 | 147,900 |
| 2019/07/24 | 1,155 | 1,158 | 1,133 | 1,157 | 215,600 |
| 2019/07/23 | 1,180 | 1,184 | 1,143 | 1,144 | 286,500 |
| 2019/07/22 | 1,149 | 1,177 | 1,107 | 1,172 | 696,000 |
| 2019/07/19 | 1,085 | 1,107 | 1,077 | 1,104 | 222,400 |
| 2019/07/18 | 1,103 | 1,107 | 1,081 | 1,084 | 245,800 |
| 2019/07/17 | 1,112 | 1,118 | 1,097 | 1,113 | 280,500 |
| 2019/07/16 | 1,108 | 1,127 | 1,106 | 1,120 | 275,000 |
| 2019/07/12 | 1,102 | 1,122 | 1,097 | 1,107 | 234,900 |
| 2019/07/11 | 1,090 | 1,108 | 1,087 | 1,094 | 229,600 |
| 2019/07/10 | 1,071 | 1,088 | 1,061 | 1,086 | 216,600 |
| 2019/07/09 | 1,081 | 1,081 | 1,065 | 1,070 | 176,500 |
| 2019/07/08 | 1,077 | 1,093 | 1,064 | 1,072 | 179,200 |
| 2019/07/05 | 1,078 | 1,085 | 1,068 | 1,083 | 197,000 |
| 2019/07/04 | 1,082 | 1,087 | 1,060 | 1,078 | 286,200 |
| 2019/07/03 | 1,046 | 1,081 | 1,041 | 1,073 | 398,400 |
| 2019/07/02 | 1,007 | 1,054 | 1,000 | 1,045 | 377,500 |
| 2019/07/01 | 959 | 1,000 | 955 | 998 | 408,400 |
| 2019/06/28 | 940 | 950 | 933 | 936 | 199,000 |
| 2019/06/27 | 935 | 950 | 927 | 939 | 172,100 |
| 2019/06/26 | 939 | 951 | 925 | 938 | 344,200 |
| 2019/06/25 | 966 | 968 | 945 | 950 | 239,100 |
| 2019/06/24 | 987 | 988 | 964 | 981 | 160,700 |
| 2019/06/21 | 984 | 993 | 967 | 980 | 285,400 |
| 2019/06/20 | 1,000 | 1,000 | 978 | 985 | 235,800 |
| 2019/06/19 | 978 | 981 | 963 | 976 | 154,400 |
| 2019/06/18 | 998 | 1,001 | 944 | 957 | 281,000 |
| 2019/06/17 | 995 | 1,002 | 982 | 984 | 295,100 |
| 2019/06/14 | 977 | 1,004 | 977 | 995 | 430,500 |
| 2019/06/13 | 953 | 983 | 950 | 972 | 369,200 |
| 2019/06/12 | 954 | 974 | 954 | 957 | 316,400 |
| 2019/06/11 | 940 | 957 | 935 | 950 | 301,900 |
| 2019/06/10 | 958 | 961 | 932 | 943 | 340,000 |
| 2019/06/07 | 912 | 941 | 900 | 935 | 534,500 |
| 2019/06/06 | 919 | 928 | 906 | 911 | 394,500 |
| 2019/06/05 | 904 | 926 | 896 | 918 | 406,400 |
| 2019/06/04 | 909 | 909 | 880 | 889 | 360,900 |
| 2019/06/03 | 918 | 928 | 896 | 905 | 584,200 |
| 2019/05/31 | 952 | 972 | 945 | 960 | 198,800 |
| 2019/05/30 | 979 | 981 | 941 | 955 | 444,500 |
| 2019/05/29 | 954 | 999 | 953 | 993 | 478,300 |
| 2019/05/28 | 953 | 971 | 937 | 969 | 428,800 |
| 2019/05/27 | 925 | 972 | 925 | 961 | 381,000 |
| 2019/05/24 | 921 | 940 | 913 | 930 | 306,300 |
| 2019/05/23 | 976 | 977 | 940 | 945 | 238,400 |
| 2019/05/22 | 970 | 1,004 | 954 | 975 | 350,600 |
| 2019/05/21 | 944 | 973 | 932 | 944 | 660,900 |
| 2019/05/20 | 948 | 968 | 943 | 965 | 374,700 |
| 2019/05/17 | 932 | 965 | 923 | 949 | 536,500 |
| 2019/05/16 | 923 | 924 | 874 | 910 | 1,167,100 |
| 2019/05/15 | 975 | 975 | 895 | 917 | 1,098,500 |
| 2019/05/14 | 1,087 | 1,109 | 925 | 974 | 1,309,700 |
| 2019/05/13 | 1,095 | 1,142 | 1,074 | 1,095 | 498,600 |
| 2019/05/10 | 1,142 | 1,160 | 1,061 | 1,084 | 790,000 |
| 2019/05/09 | 1,155 | 1,159 | 1,105 | 1,135 | 435,600 |
| 2019/05/08 | 1,124 | 1,152 | 1,117 | 1,151 | 308,400 |
| 2019/05/07 | 1,150 | 1,155 | 1,127 | 1,140 | 328,900 |
| 2019/04/26 | 1,109 | 1,142 | 1,096 | 1,108 | 572,500 |
| 2019/04/25 | 1,077 | 1,110 | 1,075 | 1,100 | 309,700 |
| 2019/04/24 | 1,040 | 1,090 | 1,040 | 1,066 | 407,000 |
| 2019/04/23 | 1,049 | 1,058 | 1,023 | 1,038 | 327,800 |
| 2019/04/22 | 1,037 | 1,049 | 1,030 | 1,041 | 516,900 |
| 2019/04/19 | 1,070 | 1,078 | 1,048 | 1,056 | 409,600 |
| 2019/04/18 | 1,119 | 1,119 | 1,078 | 1,081 | 236,500 |
| 2019/04/17 | 1,146 | 1,151 | 1,120 | 1,131 | 217,500 |
| 2019/04/16 | 1,156 | 1,162 | 1,143 | 1,149 | 93,500 |
| 2019/04/15 | 1,159 | 1,169 | 1,139 | 1,150 | 262,700 |
| 2019/04/12 | 1,150 | 1,162 | 1,136 | 1,145 | 145,800 |
| 2019/04/11 | 1,170 | 1,180 | 1,140 | 1,144 | 241,800 |
| 2019/04/10 | 1,143 | 1,188 | 1,137 | 1,179 | 213,900 |
| 2019/04/09 | 1,142 | 1,169 | 1,142 | 1,154 | 219,500 |
| 2019/04/08 | 1,130 | 1,155 | 1,113 | 1,146 | 368,400 |
| 2019/04/05 | 1,168 | 1,172 | 1,141 | 1,146 | 100,200 |
| 2019/04/04 | 1,170 | 1,171 | 1,140 | 1,161 | 360,700 |
| 2019/04/03 | 1,179 | 1,190 | 1,159 | 1,177 | 291,800 |
| 2019/04/02 | 1,240 | 1,240 | 1,172 | 1,172 | 385,700 |
| 2019/04/01 | 1,269 | 1,270 | 1,213 | 1,222 | 303,900 |
| 2019/03/29 | 1,219 | 1,251 | 1,211 | 1,246 | 280,100 |
| 2019/03/28 | 1,250 | 1,250 | 1,202 | 1,211 | 469,600 |
| 2019/03/27 | 1,250 | 1,267 | 1,225 | 1,261 | 313,400 |
| 2019/03/26 | 1,239 | 1,252 | 1,237 | 1,246 | 374,600 |
| 2019/03/25 | 1,253 | 1,257 | 1,221 | 1,231 | 436,700 |
| 2019/03/22 | 1,304 | 1,328 | 1,289 | 1,304 | 340,000 |
| 2019/03/20 | 1,284 | 1,303 | 1,278 | 1,297 | 248,300 |
| 2019/03/19 | 1,300 | 1,304 | 1,276 | 1,280 | 308,600 |
| 2019/03/18 | 1,283 | 1,304 | 1,279 | 1,289 | 282,700 |
| 2019/03/15 | 1,239 | 1,280 | 1,239 | 1,274 | 383,300 |
| 2019/03/14 | 1,237 | 1,244 | 1,227 | 1,237 | 301,400 |
| 2019/03/13 | 1,218 | 1,223 | 1,194 | 1,203 | 230,400 |
| 2019/03/12 | 1,191 | 1,231 | 1,191 | 1,220 | 351,200 |
| 2019/03/11 | 1,173 | 1,197 | 1,164 | 1,185 | 225,000 |
| 2019/03/08 | 1,193 | 1,204 | 1,161 | 1,178 | 430,200 |
| 2019/03/07 | 1,201 | 1,266 | 1,197 | 1,223 | 484,200 |
| 2019/03/06 | 1,240 | 1,257 | 1,212 | 1,216 | 256,600 |
| 2019/03/05 | 1,223 | 1,244 | 1,213 | 1,238 | 329,900 |
| 2019/03/04 | 1,192 | 1,237 | 1,186 | 1,235 | 241,200 |
| 2019/03/01 | 1,189 | 1,192 | 1,176 | 1,183 | 187,400 |
| 2019/02/28 | 1,190 | 1,194 | 1,162 | 1,163 | 572,600 |
| 2019/02/27 | 1,157 | 1,212 | 1,152 | 1,204 | 445,500 |
| 2019/02/26 | 1,185 | 1,214 | 1,159 | 1,175 | 603,400 |
| 2019/02/25 | 1,168 | 1,181 | 1,161 | 1,174 | 388,700 |
| 2019/02/22 | 1,145 | 1,183 | 1,140 | 1,166 | 315,700 |
| 2019/02/21 | 1,158 | 1,176 | 1,138 | 1,164 | 506,900 |
| 2019/02/20 | 1,132 | 1,139 | 1,100 | 1,112 | 202,800 |
| 2019/02/19 | 1,125 | 1,132 | 1,109 | 1,117 | 179,700 |
| 2019/02/18 | 1,118 | 1,155 | 1,114 | 1,149 | 446,100 |
| 2019/02/15 | 1,106 | 1,107 | 1,071 | 1,088 | 142,200 |
| 2019/02/14 | 1,138 | 1,138 | 1,084 | 1,104 | 218,900 |
| 2019/02/13 | 1,144 | 1,157 | 1,122 | 1,134 | 467,900 |
| 2019/02/12 | 1,075 | 1,148 | 1,071 | 1,133 | 772,900 |
| 2019/02/08 | 1,049 | 1,093 | 1,000 | 1,021 | 617,800 |
| 2019/02/07 | 1,066 | 1,097 | 1,047 | 1,085 | 377,900 |
| 2019/02/06 | 1,060 | 1,099 | 1,060 | 1,072 | 272,400 |
| 2019/02/05 | 1,053 | 1,063 | 1,034 | 1,046 | 199,200 |
| 2019/02/04 | 1,072 | 1,093 | 1,053 | 1,069 | 257,300 |
| 2019/02/01 | 1,041 | 1,074 | 1,030 | 1,070 | 338,400 |
| 2019/01/31 | 1,030 | 1,063 | 1,022 | 1,023 | 626,600 |
| 2019/01/30 | 1,011 | 1,029 | 1,000 | 1,013 | 395,500 |
| 2019/01/29 | 1,001 | 1,022 | 989 | 1,012 | 334,000 |
| 2019/01/28 | 979 | 1,034 | 967 | 1,006 | 563,200 |
| 2019/01/25 | 997 | 1,012 | 984 | 987 | 928,300 |
| 2019/01/24 | 1,029 | 1,038 | 993 | 1,026 | 603,000 |
| 2019/01/23 | 1,060 | 1,071 | 1,028 | 1,034 | 543,100 |
| 2019/01/22 | 1,138 | 1,139 | 1,063 | 1,074 | 373,300 |
| 2019/01/21 | 1,140 | 1,150 | 1,120 | 1,138 | 375,500 |
| 2019/01/18 | 1,110 | 1,127 | 1,097 | 1,117 | 360,800 |
| 2019/01/17 | 1,099 | 1,113 | 1,070 | 1,105 | 294,700 |
| 2019/01/16 | 1,111 | 1,121 | 1,077 | 1,087 | 302,600 |
| 2019/01/15 | 1,093 | 1,127 | 1,093 | 1,106 | 307,800 |
| 2019/01/11 | 1,080 | 1,177 | 1,068 | 1,145 | 461,400 |
| 2019/01/10 | 1,094 | 1,103 | 1,080 | 1,080 | 331,400 |
| 2019/01/09 | 1,116 | 1,153 | 1,113 | 1,118 | 195,700 |
| 2019/01/08 | 1,133 | 1,143 | 1,109 | 1,114 | 250,600 |
| 2019/01/07 | 1,159 | 1,169 | 1,125 | 1,129 | 228,700 |
| 2019/01/04 | 1,101 | 1,140 | 1,099 | 1,110 | 357,300 |