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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,235 | 1,245 | 1,223 | 1,235 | 94,300 |
| 2021/12/29 | 1,205 | 1,238 | 1,205 | 1,238 | 74,400 |
| 2021/12/28 | 1,197 | 1,211 | 1,182 | 1,211 | 118,200 |
| 2021/12/27 | 1,220 | 1,223 | 1,190 | 1,191 | 117,200 |
| 2021/12/24 | 1,217 | 1,230 | 1,206 | 1,224 | 97,500 |
| 2021/12/23 | 1,190 | 1,215 | 1,190 | 1,208 | 94,200 |
| 2021/12/22 | 1,197 | 1,198 | 1,162 | 1,185 | 125,700 |
| 2021/12/21 | 1,165 | 1,189 | 1,157 | 1,182 | 225,200 |
| 2021/12/20 | 1,175 | 1,180 | 1,155 | 1,158 | 129,600 |
| 2021/12/17 | 1,205 | 1,205 | 1,164 | 1,175 | 146,400 |
| 2021/12/16 | 1,234 | 1,234 | 1,195 | 1,202 | 132,900 |
| 2021/12/15 | 1,200 | 1,231 | 1,192 | 1,218 | 65,200 |
| 2021/12/14 | 1,212 | 1,212 | 1,184 | 1,201 | 81,600 |
| 2021/12/13 | 1,218 | 1,226 | 1,198 | 1,210 | 80,300 |
| 2021/12/10 | 1,212 | 1,219 | 1,189 | 1,210 | 182,300 |
| 2021/12/09 | 1,231 | 1,232 | 1,209 | 1,228 | 178,400 |
| 2021/12/08 | 1,241 | 1,251 | 1,217 | 1,236 | 112,600 |
| 2021/12/07 | 1,216 | 1,224 | 1,198 | 1,224 | 133,500 |
| 2021/12/06 | 1,216 | 1,218 | 1,180 | 1,186 | 109,500 |
| 2021/12/03 | 1,208 | 1,225 | 1,207 | 1,225 | 93,200 |
| 2021/12/02 | 1,200 | 1,228 | 1,199 | 1,203 | 136,900 |
| 2021/12/01 | 1,240 | 1,244 | 1,198 | 1,204 | 131,800 |
| 2021/11/30 | 1,229 | 1,261 | 1,224 | 1,234 | 198,500 |
| 2021/11/29 | 1,209 | 1,229 | 1,202 | 1,209 | 126,600 |
| 2021/11/26 | 1,255 | 1,255 | 1,230 | 1,236 | 89,300 |
| 2021/11/25 | 1,260 | 1,274 | 1,254 | 1,260 | 42,300 |
| 2021/11/24 | 1,288 | 1,291 | 1,248 | 1,249 | 68,900 |
| 2021/11/22 | 1,286 | 1,301 | 1,273 | 1,288 | 76,500 |
| 2021/11/19 | 1,260 | 1,299 | 1,248 | 1,294 | 138,400 |
| 2021/11/18 | 1,260 | 1,267 | 1,253 | 1,263 | 96,700 |
| 2021/11/17 | 1,304 | 1,304 | 1,262 | 1,268 | 119,200 |
| 2021/11/16 | 1,343 | 1,346 | 1,303 | 1,303 | 64,000 |
| 2021/11/15 | 1,328 | 1,350 | 1,325 | 1,330 | 111,800 |
| 2021/11/12 | 1,298 | 1,335 | 1,298 | 1,328 | 119,000 |
| 2021/11/11 | 1,328 | 1,328 | 1,290 | 1,290 | 154,000 |
| 2021/11/10 | 1,333 | 1,352 | 1,310 | 1,326 | 185,500 |
| 2021/11/09 | 1,415 | 1,430 | 1,376 | 1,378 | 106,900 |
| 2021/11/08 | 1,422 | 1,425 | 1,407 | 1,413 | 85,300 |
| 2021/11/05 | 1,409 | 1,416 | 1,399 | 1,414 | 108,500 |
| 2021/11/04 | 1,414 | 1,425 | 1,386 | 1,417 | 174,200 |
| 2021/11/02 | 1,400 | 1,406 | 1,393 | 1,399 | 97,000 |
| 2021/11/01 | 1,399 | 1,402 | 1,391 | 1,400 | 117,200 |
| 2021/10/29 | 1,358 | 1,380 | 1,345 | 1,376 | 167,700 |
| 2021/10/28 | 1,363 | 1,364 | 1,350 | 1,355 | 199,200 |
| 2021/10/27 | 1,373 | 1,376 | 1,357 | 1,360 | 91,100 |
| 2021/10/26 | 1,381 | 1,386 | 1,365 | 1,384 | 72,700 |
| 2021/10/25 | 1,351 | 1,365 | 1,341 | 1,363 | 111,200 |
| 2021/10/22 | 1,367 | 1,371 | 1,353 | 1,359 | 102,100 |
| 2021/10/21 | 1,407 | 1,407 | 1,378 | 1,379 | 123,700 |
| 2021/10/20 | 1,431 | 1,436 | 1,405 | 1,409 | 78,200 |
| 2021/10/19 | 1,401 | 1,420 | 1,390 | 1,420 | 119,000 |
| 2021/10/18 | 1,437 | 1,437 | 1,410 | 1,424 | 102,200 |
| 2021/10/15 | 1,427 | 1,427 | 1,404 | 1,421 | 103,700 |
| 2021/10/14 | 1,388 | 1,421 | 1,376 | 1,414 | 154,500 |
| 2021/10/13 | 1,380 | 1,396 | 1,370 | 1,384 | 111,100 |
| 2021/10/12 | 1,410 | 1,428 | 1,370 | 1,383 | 168,600 |
| 2021/10/11 | 1,389 | 1,426 | 1,372 | 1,426 | 97,800 |
| 2021/10/08 | 1,403 | 1,417 | 1,385 | 1,404 | 160,000 |
| 2021/10/07 | 1,412 | 1,419 | 1,368 | 1,370 | 169,800 |
| 2021/10/06 | 1,436 | 1,453 | 1,402 | 1,412 | 144,600 |
| 2021/10/05 | 1,427 | 1,464 | 1,411 | 1,432 | 155,400 |
| 2021/10/04 | 1,480 | 1,480 | 1,432 | 1,463 | 144,400 |
| 2021/10/01 | 1,505 | 1,517 | 1,471 | 1,474 | 158,300 |
| 2021/09/30 | 1,471 | 1,517 | 1,467 | 1,508 | 160,500 |
| 2021/09/29 | 1,469 | 1,475 | 1,439 | 1,456 | 206,700 |
| 2021/09/28 | 1,518 | 1,518 | 1,495 | 1,508 | 114,400 |
| 2021/09/27 | 1,537 | 1,552 | 1,512 | 1,518 | 140,000 |
| 2021/09/24 | 1,550 | 1,560 | 1,546 | 1,550 | 194,400 |
| 2021/09/22 | 1,548 | 1,548 | 1,501 | 1,505 | 164,700 |
| 2021/09/21 | 1,534 | 1,561 | 1,523 | 1,548 | 144,100 |
| 2021/09/17 | 1,575 | 1,578 | 1,542 | 1,574 | 217,300 |
| 2021/09/16 | 1,563 | 1,578 | 1,551 | 1,572 | 90,900 |
| 2021/09/15 | 1,560 | 1,590 | 1,555 | 1,576 | 85,100 |
| 2021/09/14 | 1,572 | 1,600 | 1,558 | 1,600 | 114,400 |
| 2021/09/13 | 1,594 | 1,594 | 1,536 | 1,568 | 148,700 |
| 2021/09/10 | 1,564 | 1,595 | 1,558 | 1,595 | 159,400 |
| 2021/09/09 | 1,521 | 1,550 | 1,520 | 1,544 | 125,800 |
| 2021/09/08 | 1,521 | 1,558 | 1,511 | 1,551 | 143,400 |
| 2021/09/07 | 1,544 | 1,548 | 1,511 | 1,517 | 145,200 |
| 2021/09/06 | 1,520 | 1,524 | 1,499 | 1,522 | 109,400 |
| 2021/09/03 | 1,484 | 1,509 | 1,478 | 1,507 | 124,400 |
| 2021/09/02 | 1,495 | 1,495 | 1,457 | 1,488 | 107,000 |
| 2021/09/01 | 1,519 | 1,520 | 1,489 | 1,496 | 106,000 |
| 2021/08/31 | 1,499 | 1,518 | 1,483 | 1,510 | 183,300 |
| 2021/08/30 | 1,437 | 1,500 | 1,437 | 1,500 | 220,700 |
| 2021/08/27 | 1,403 | 1,430 | 1,394 | 1,428 | 96,700 |
| 2021/08/26 | 1,433 | 1,433 | 1,396 | 1,413 | 74,100 |
| 2021/08/25 | 1,414 | 1,442 | 1,397 | 1,434 | 116,700 |
| 2021/08/24 | 1,398 | 1,414 | 1,392 | 1,406 | 93,000 |
| 2021/08/23 | 1,381 | 1,407 | 1,359 | 1,398 | 113,500 |
| 2021/08/20 | 1,372 | 1,385 | 1,350 | 1,358 | 110,200 |
| 2021/08/19 | 1,376 | 1,390 | 1,358 | 1,358 | 80,900 |
| 2021/08/18 | 1,354 | 1,384 | 1,350 | 1,384 | 93,700 |
| 2021/08/17 | 1,371 | 1,381 | 1,328 | 1,345 | 111,000 |
| 2021/08/16 | 1,409 | 1,409 | 1,338 | 1,353 | 204,400 |
| 2021/08/13 | 1,399 | 1,442 | 1,394 | 1,423 | 216,000 |
| 2021/08/12 | 1,360 | 1,412 | 1,344 | 1,405 | 258,800 |
| 2021/08/11 | 1,334 | 1,352 | 1,330 | 1,332 | 124,000 |
| 2021/08/10 | 1,289 | 1,337 | 1,286 | 1,336 | 131,800 |
| 2021/08/06 | 1,291 | 1,308 | 1,284 | 1,289 | 46,900 |
| 2021/08/05 | 1,319 | 1,322 | 1,291 | 1,291 | 80,100 |
| 2021/08/04 | 1,330 | 1,339 | 1,323 | 1,324 | 44,100 |
| 2021/08/03 | 1,358 | 1,358 | 1,325 | 1,326 | 54,900 |
| 2021/08/02 | 1,354 | 1,360 | 1,342 | 1,353 | 88,500 |
| 2021/07/30 | 1,323 | 1,340 | 1,314 | 1,333 | 172,800 |
| 2021/07/29 | 1,311 | 1,323 | 1,301 | 1,316 | 57,200 |
| 2021/07/28 | 1,314 | 1,315 | 1,285 | 1,300 | 75,400 |
| 2021/07/27 | 1,336 | 1,337 | 1,317 | 1,331 | 85,900 |
| 2021/07/26 | 1,330 | 1,339 | 1,311 | 1,339 | 95,000 |
| 2021/07/21 | 1,320 | 1,328 | 1,303 | 1,312 | 82,800 |
| 2021/07/20 | 1,303 | 1,321 | 1,285 | 1,315 | 111,300 |
| 2021/07/19 | 1,343 | 1,343 | 1,307 | 1,307 | 89,600 |
| 2021/07/16 | 1,347 | 1,367 | 1,346 | 1,347 | 67,200 |
| 2021/07/15 | 1,392 | 1,393 | 1,361 | 1,367 | 96,700 |
| 2021/07/14 | 1,393 | 1,406 | 1,385 | 1,390 | 95,500 |
| 2021/07/13 | 1,415 | 1,419 | 1,383 | 1,402 | 146,400 |
| 2021/07/12 | 1,390 | 1,414 | 1,390 | 1,411 | 99,600 |
| 2021/07/09 | 1,355 | 1,371 | 1,324 | 1,366 | 173,800 |
| 2021/07/08 | 1,381 | 1,390 | 1,373 | 1,378 | 127,500 |
| 2021/07/07 | 1,390 | 1,413 | 1,385 | 1,395 | 74,800 |
| 2021/07/06 | 1,397 | 1,407 | 1,394 | 1,405 | 69,400 |
| 2021/07/05 | 1,384 | 1,410 | 1,377 | 1,394 | 89,800 |
| 2021/07/02 | 1,384 | 1,402 | 1,382 | 1,385 | 80,300 |
| 2021/07/01 | 1,408 | 1,422 | 1,375 | 1,376 | 124,100 |
| 2021/06/30 | 1,408 | 1,423 | 1,389 | 1,406 | 157,400 |
| 2021/06/29 | 1,372 | 1,397 | 1,372 | 1,387 | 111,300 |
| 2021/06/28 | 1,401 | 1,407 | 1,369 | 1,379 | 99,800 |
| 2021/06/25 | 1,382 | 1,409 | 1,381 | 1,404 | 142,700 |
| 2021/06/24 | 1,378 | 1,391 | 1,367 | 1,384 | 86,300 |
| 2021/06/23 | 1,397 | 1,406 | 1,380 | 1,385 | 82,900 |
| 2021/06/22 | 1,376 | 1,400 | 1,370 | 1,398 | 192,700 |
| 2021/06/21 | 1,320 | 1,334 | 1,305 | 1,332 | 103,700 |
| 2021/06/18 | 1,379 | 1,382 | 1,345 | 1,345 | 97,100 |
| 2021/06/17 | 1,374 | 1,384 | 1,364 | 1,364 | 96,100 |
| 2021/06/16 | 1,376 | 1,388 | 1,368 | 1,376 | 110,600 |
| 2021/06/15 | 1,370 | 1,393 | 1,357 | 1,383 | 138,200 |
| 2021/06/14 | 1,376 | 1,377 | 1,356 | 1,363 | 67,900 |
| 2021/06/11 | 1,367 | 1,389 | 1,364 | 1,369 | 237,300 |
| 2021/06/10 | 1,325 | 1,360 | 1,320 | 1,357 | 234,700 |
| 2021/06/09 | 1,319 | 1,345 | 1,314 | 1,335 | 247,000 |
| 2021/06/08 | 1,262 | 1,309 | 1,262 | 1,296 | 163,200 |
| 2021/06/07 | 1,275 | 1,286 | 1,261 | 1,271 | 135,700 |
| 2021/06/04 | 1,248 | 1,275 | 1,244 | 1,256 | 179,300 |
| 2021/06/03 | 1,261 | 1,287 | 1,245 | 1,246 | 268,100 |
| 2021/06/02 | 1,289 | 1,296 | 1,251 | 1,256 | 302,500 |
| 2021/06/01 | 1,313 | 1,313 | 1,294 | 1,300 | 158,100 |
| 2021/05/31 | 1,305 | 1,314 | 1,300 | 1,305 | 146,300 |
| 2021/05/28 | 1,308 | 1,321 | 1,293 | 1,305 | 156,100 |
| 2021/05/27 | 1,295 | 1,298 | 1,283 | 1,290 | 175,800 |
| 2021/05/26 | 1,310 | 1,319 | 1,305 | 1,306 | 78,400 |
| 2021/05/25 | 1,321 | 1,328 | 1,305 | 1,320 | 94,500 |
| 2021/05/24 | 1,320 | 1,328 | 1,316 | 1,322 | 76,700 |
| 2021/05/21 | 1,312 | 1,335 | 1,312 | 1,326 | 112,800 |
| 2021/05/20 | 1,311 | 1,320 | 1,292 | 1,308 | 156,000 |
| 2021/05/19 | 1,284 | 1,312 | 1,282 | 1,297 | 108,200 |
| 2021/05/18 | 1,250 | 1,305 | 1,245 | 1,299 | 175,900 |
| 2021/05/17 | 1,320 | 1,327 | 1,251 | 1,259 | 333,200 |
| 2021/05/14 | 1,306 | 1,350 | 1,299 | 1,311 | 290,200 |
| 2021/05/13 | 1,320 | 1,354 | 1,301 | 1,336 | 214,400 |
| 2021/05/12 | 1,359 | 1,370 | 1,323 | 1,343 | 184,100 |
| 2021/05/11 | 1,397 | 1,397 | 1,351 | 1,357 | 180,600 |
| 2021/05/10 | 1,412 | 1,416 | 1,402 | 1,410 | 119,100 |
| 2021/05/07 | 1,450 | 1,452 | 1,415 | 1,422 | 111,200 |
| 2021/05/06 | 1,436 | 1,463 | 1,429 | 1,450 | 186,400 |
| 2021/04/30 | 1,392 | 1,437 | 1,390 | 1,422 | 223,800 |
| 2021/04/28 | 1,412 | 1,421 | 1,395 | 1,395 | 111,200 |
| 2021/04/27 | 1,418 | 1,437 | 1,418 | 1,423 | 90,500 |
| 2021/04/26 | 1,448 | 1,455 | 1,408 | 1,414 | 95,000 |
| 2021/04/23 | 1,449 | 1,455 | 1,422 | 1,433 | 77,600 |
| 2021/04/22 | 1,448 | 1,455 | 1,427 | 1,454 | 129,500 |
| 2021/04/21 | 1,440 | 1,450 | 1,416 | 1,435 | 148,100 |
| 2021/04/20 | 1,480 | 1,485 | 1,444 | 1,454 | 180,700 |
| 2021/04/19 | 1,486 | 1,505 | 1,485 | 1,495 | 173,300 |
| 2021/04/16 | 1,472 | 1,492 | 1,463 | 1,482 | 145,000 |
| 2021/04/15 | 1,438 | 1,462 | 1,432 | 1,452 | 166,200 |
| 2021/04/14 | 1,452 | 1,465 | 1,416 | 1,465 | 167,200 |
| 2021/04/13 | 1,451 | 1,476 | 1,440 | 1,451 | 146,100 |
| 2021/04/12 | 1,466 | 1,466 | 1,426 | 1,443 | 150,100 |
| 2021/04/09 | 1,450 | 1,470 | 1,413 | 1,450 | 371,400 |
| 2021/04/08 | 1,407 | 1,413 | 1,397 | 1,399 | 112,300 |
| 2021/04/07 | 1,405 | 1,412 | 1,393 | 1,407 | 100,800 |
| 2021/04/06 | 1,436 | 1,439 | 1,396 | 1,404 | 112,300 |
| 2021/04/05 | 1,427 | 1,431 | 1,403 | 1,429 | 83,100 |
| 2021/04/02 | 1,451 | 1,457 | 1,412 | 1,417 | 97,200 |
| 2021/04/01 | 1,440 | 1,469 | 1,435 | 1,447 | 257,100 |
| 2021/03/31 | 1,380 | 1,443 | 1,380 | 1,428 | 214,500 |
| 2021/03/30 | 1,394 | 1,412 | 1,392 | 1,400 | 130,500 |
| 2021/03/29 | 1,394 | 1,402 | 1,376 | 1,395 | 217,100 |
| 2021/03/26 | 1,352 | 1,375 | 1,351 | 1,370 | 143,700 |
| 2021/03/25 | 1,344 | 1,361 | 1,335 | 1,352 | 186,500 |
| 2021/03/24 | 1,363 | 1,369 | 1,328 | 1,329 | 194,800 |
| 2021/03/23 | 1,405 | 1,405 | 1,370 | 1,372 | 108,300 |
| 2021/03/22 | 1,440 | 1,440 | 1,396 | 1,396 | 243,800 |
| 2021/03/19 | 1,430 | 1,459 | 1,423 | 1,446 | 252,900 |
| 2021/03/18 | 1,410 | 1,442 | 1,405 | 1,422 | 323,200 |
| 2021/03/17 | 1,392 | 1,406 | 1,385 | 1,397 | 154,000 |
| 2021/03/16 | 1,386 | 1,400 | 1,375 | 1,395 | 230,000 |
| 2021/03/15 | 1,400 | 1,403 | 1,367 | 1,390 | 182,100 |
| 2021/03/12 | 1,338 | 1,380 | 1,319 | 1,380 | 255,800 |
| 2021/03/11 | 1,307 | 1,339 | 1,304 | 1,338 | 267,500 |
| 2021/03/10 | 1,335 | 1,340 | 1,303 | 1,309 | 376,900 |
| 2021/03/09 | 1,352 | 1,393 | 1,344 | 1,365 | 262,200 |
| 2021/03/08 | 1,390 | 1,393 | 1,357 | 1,365 | 258,000 |
| 2021/03/05 | 1,371 | 1,371 | 1,331 | 1,361 | 228,700 |
| 2021/03/04 | 1,366 | 1,388 | 1,356 | 1,381 | 264,900 |
| 2021/03/03 | 1,403 | 1,438 | 1,355 | 1,367 | 333,400 |
| 2021/03/02 | 1,433 | 1,433 | 1,365 | 1,373 | 578,700 |
| 2021/03/01 | 1,450 | 1,450 | 1,420 | 1,446 | 271,300 |
| 2021/02/26 | 1,443 | 1,456 | 1,424 | 1,438 | 331,000 |
| 2021/02/25 | 1,479 | 1,485 | 1,448 | 1,449 | 289,700 |
| 2021/02/24 | 1,495 | 1,506 | 1,456 | 1,456 | 187,800 |
| 2021/02/22 | 1,502 | 1,507 | 1,475 | 1,495 | 169,600 |
| 2021/02/19 | 1,511 | 1,512 | 1,469 | 1,472 | 252,900 |
| 2021/02/18 | 1,582 | 1,596 | 1,525 | 1,525 | 192,000 |
| 2021/02/17 | 1,620 | 1,622 | 1,551 | 1,576 | 171,500 |
| 2021/02/16 | 1,615 | 1,627 | 1,587 | 1,602 | 214,900 |
| 2021/02/15 | 1,628 | 1,628 | 1,593 | 1,616 | 165,000 |
| 2021/02/12 | 1,591 | 1,645 | 1,574 | 1,616 | 355,700 |
| 2021/02/10 | 1,458 | 1,584 | 1,453 | 1,562 | 465,800 |
| 2021/02/09 | 1,490 | 1,512 | 1,475 | 1,511 | 271,700 |
| 2021/02/08 | 1,528 | 1,534 | 1,496 | 1,496 | 201,200 |
| 2021/02/05 | 1,541 | 1,541 | 1,499 | 1,519 | 317,800 |
| 2021/02/04 | 1,579 | 1,580 | 1,520 | 1,541 | 360,300 |
| 2021/02/03 | 1,589 | 1,636 | 1,581 | 1,613 | 186,100 |
| 2021/02/02 | 1,595 | 1,599 | 1,576 | 1,588 | 101,400 |
| 2021/02/01 | 1,580 | 1,600 | 1,566 | 1,591 | 119,400 |
| 2021/01/29 | 1,565 | 1,609 | 1,550 | 1,585 | 203,300 |
| 2021/01/28 | 1,560 | 1,589 | 1,536 | 1,568 | 630,900 |
| 2021/01/27 | 1,636 | 1,642 | 1,597 | 1,600 | 300,300 |
| 2021/01/26 | 1,640 | 1,662 | 1,617 | 1,651 | 211,700 |
| 2021/01/25 | 1,681 | 1,681 | 1,621 | 1,649 | 234,600 |
| 2021/01/22 | 1,590 | 1,650 | 1,588 | 1,640 | 244,500 |
| 2021/01/21 | 1,599 | 1,619 | 1,583 | 1,600 | 215,500 |
| 2021/01/20 | 1,567 | 1,572 | 1,534 | 1,571 | 161,100 |
| 2021/01/19 | 1,558 | 1,589 | 1,552 | 1,575 | 171,900 |
| 2021/01/18 | 1,521 | 1,550 | 1,521 | 1,545 | 103,200 |
| 2021/01/15 | 1,540 | 1,542 | 1,523 | 1,530 | 117,600 |
| 2021/01/14 | 1,519 | 1,565 | 1,508 | 1,544 | 133,500 |
| 2021/01/13 | 1,512 | 1,536 | 1,506 | 1,536 | 166,000 |
| 2021/01/12 | 1,508 | 1,534 | 1,498 | 1,515 | 149,000 |
| 2021/01/08 | 1,524 | 1,525 | 1,456 | 1,523 | 246,800 |
| 2021/01/07 | 1,590 | 1,590 | 1,538 | 1,543 | 124,000 |
| 2021/01/06 | 1,559 | 1,573 | 1,534 | 1,566 | 138,300 |
| 2021/01/05 | 1,526 | 1,555 | 1,502 | 1,553 | 202,800 |
| 2021/01/04 | 1,623 | 1,623 | 1,528 | 1,547 | 204,900 |