Ｓｏｌｖｖｙ(7320)の株価時系列情報
Ｓｏｌｖｖｙ(7320)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 700 | 775 | 700 | 759 | 9,400 |
| 2018/12/27 | 738 | 738 | 714 | 722 | 18,300 |
| 2018/12/26 | 699 | 699 | 637 | 638 | 9,200 |
| 2018/12/26 | 1 -> 3.00 分割 | ||||
| 2018/12/25 | 2,011 | 2,060 | 1,856 | 1,856 | 25,600 |
| 2018/12/21 | 2,325 | 2,325 | 2,046 | 2,197 | 22,800 |
| 2018/12/20 | 2,630 | 2,630 | 2,375 | 2,375 | 22,000 |
| 2018/12/19 | 2,702 | 2,738 | 2,648 | 2,675 | 2,900 |
| 2018/12/18 | 2,702 | 2,750 | 2,702 | 2,747 | 2,300 |
| 2018/12/17 | 2,720 | 2,759 | 2,720 | 2,758 | 4,400 |
| 2018/12/14 | 2,807 | 2,807 | 2,678 | 2,722 | 3,300 |
| 2018/12/13 | 2,770 | 2,779 | 2,705 | 2,779 | 4,400 |
| 2018/12/12 | 2,813 | 2,819 | 2,760 | 2,760 | 1,500 |
| 2018/12/11 | 2,848 | 2,848 | 2,775 | 2,813 | 2,200 |
| 2018/12/10 | 2,751 | 2,799 | 2,751 | 2,799 | 2,900 |
| 2018/12/07 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2018/12/06 | 2,730 | 2,760 | 2,720 | 2,720 | 2,600 |
| 2018/12/05 | 2,740 | 2,781 | 2,711 | 2,711 | 2,400 |
| 2018/12/04 | 2,827 | 2,827 | 2,755 | 2,758 | 2,400 |
| 2018/12/03 | 2,803 | 2,828 | 2,750 | 2,828 | 2,300 |
| 2018/11/30 | 2,704 | 2,810 | 2,703 | 2,803 | 1,300 |
| 2018/11/29 | 2,846 | 2,852 | 2,725 | 2,725 | 5,800 |
| 2018/11/28 | 2,852 | 2,853 | 2,830 | 2,845 | 1,300 |
| 2018/11/27 | 2,830 | 2,899 | 2,820 | 2,852 | 3,200 |
| 2018/11/26 | 2,937 | 2,941 | 2,815 | 2,850 | 10,100 |
| 2018/11/22 | 3,015 | 3,015 | 2,935 | 2,936 | 700 |
| 2018/11/21 | 3,015 | 3,015 | 2,905 | 3,015 | 1,200 |
| 2018/11/20 | 2,930 | 3,035 | 2,930 | 3,015 | 700 |
| 2018/11/19 | 2,951 | 2,961 | 2,926 | 2,961 | 900 |
| 2018/11/16 | 2,995 | 3,055 | 2,930 | 2,951 | 2,100 |
| 2018/11/15 | 3,300 | 3,300 | 2,969 | 2,985 | 9,500 |
| 2018/11/14 | 2,894 | 2,901 | 2,885 | 2,901 | 1,200 |
| 2018/11/13 | 2,926 | 2,926 | 2,860 | 2,920 | 3,800 |
| 2018/11/12 | 2,990 | 2,999 | 2,930 | 2,999 | 2,100 |
| 2018/11/09 | 2,950 | 3,070 | 2,950 | 3,030 | 1,500 |
| 2018/11/08 | 2,936 | 3,145 | 2,936 | 3,090 | 300 |
| 2018/11/07 | 3,025 | 3,050 | 2,930 | 2,930 | 1,100 |
| 2018/11/06 | 2,980 | 3,035 | 2,976 | 3,025 | 2,800 |
| 2018/11/05 | 3,175 | 3,185 | 3,000 | 3,050 | 3,700 |
| 2018/11/02 | 3,085 | 3,115 | 3,005 | 3,115 | 2,500 |
| 2018/11/01 | 3,075 | 3,085 | 3,010 | 3,085 | 1,300 |
| 2018/10/31 | 2,940 | 3,160 | 2,841 | 3,070 | 3,000 |
| 2018/10/30 | 2,900 | 2,940 | 2,760 | 2,940 | 6,100 |
| 2018/10/29 | 3,170 | 3,170 | 2,920 | 2,930 | 5,600 |
| 2018/10/26 | 3,295 | 3,330 | 3,165 | 3,255 | 10,400 |
| 2018/10/25 | 3,200 | 3,290 | 3,085 | 3,290 | 8,000 |
| 2018/10/24 | 3,170 | 3,235 | 3,080 | 3,200 | 3,800 |
| 2018/10/23 | 3,065 | 3,170 | 3,010 | 3,170 | 4,300 |
| 2018/10/22 | 3,200 | 3,200 | 3,150 | 3,185 | 4,900 |
| 2018/10/19 | 3,395 | 3,420 | 3,185 | 3,200 | 5,800 |
| 2018/10/18 | 3,255 | 3,375 | 3,225 | 3,375 | 6,100 |
| 2018/10/17 | 3,100 | 3,260 | 3,080 | 3,260 | 8,300 |
| 2018/10/16 | 3,045 | 3,080 | 3,030 | 3,070 | 2,700 |
| 2018/10/15 | 3,010 | 3,025 | 2,970 | 3,015 | 4,300 |
| 2018/10/12 | 2,875 | 2,972 | 2,875 | 2,960 | 6,100 |
| 2018/10/11 | 2,851 | 2,908 | 2,820 | 2,852 | 8,000 |
| 2018/10/10 | 2,996 | 2,996 | 2,930 | 2,972 | 2,500 |
| 2018/10/09 | 3,195 | 3,205 | 2,939 | 2,996 | 15,300 |
| 2018/10/05 | 2,731 | 2,841 | 2,731 | 2,820 | 6,000 |
| 2018/10/04 | 2,770 | 2,852 | 2,700 | 2,711 | 9,200 |
| 2018/10/03 | 2,821 | 2,825 | 2,780 | 2,811 | 6,500 |
| 2018/10/02 | 2,900 | 2,940 | 2,802 | 2,821 | 14,100 |
| 2018/10/01 | 3,110 | 3,110 | 2,924 | 2,968 | 10,200 |
| 2018/09/28 | 3,200 | 3,270 | 3,140 | 3,180 | 9,200 |
| 2018/09/27 | 2,830 | 3,100 | 2,830 | 3,100 | 5,700 |
| 2018/09/26 | 2,744 | 2,843 | 2,744 | 2,818 | 3,900 |
| 2018/09/25 | 2,722 | 2,738 | 2,701 | 2,733 | 2,300 |
| 2018/09/21 | 2,700 | 2,730 | 2,670 | 2,722 | 2,600 |
| 2018/09/20 | 2,721 | 2,721 | 2,719 | 2,720 | 1,400 |
| 2018/09/19 | 2,735 | 2,739 | 2,684 | 2,720 | 5,700 |
| 2018/09/18 | 2,702 | 2,718 | 2,702 | 2,711 | 1,500 |
| 2018/09/14 | 2,699 | 2,730 | 2,699 | 2,702 | 3,400 |
| 2018/09/13 | 2,651 | 2,708 | 2,651 | 2,699 | 5,700 |
| 2018/09/12 | 2,681 | 2,696 | 2,660 | 2,662 | 10,400 |
| 2018/09/11 | 2,634 | 2,699 | 2,605 | 2,641 | 32,300 |
| 2018/09/10 | 2,801 | 2,847 | 2,713 | 2,713 | 1,100 |
| 2018/09/07 | 2,725 | 2,779 | 2,710 | 2,751 | 3,300 |
| 2018/09/06 | 2,850 | 2,850 | 2,758 | 2,800 | 2,400 |
| 2018/09/05 | 2,900 | 2,910 | 2,899 | 2,900 | 2,200 |
| 2018/09/04 | 2,900 | 2,900 | 2,710 | 2,900 | 12,100 |
| 2018/09/03 | 2,999 | 2,999 | 2,751 | 2,945 | 3,100 |
| 2018/08/31 | 2,979 | 3,025 | 2,978 | 3,000 | 3,600 |
| 2018/08/30 | 2,950 | 2,982 | 2,900 | 2,950 | 2,300 |
| 2018/08/29 | 2,914 | 2,915 | 2,848 | 2,861 | 1,100 |
| 2018/08/28 | 2,971 | 2,988 | 2,859 | 2,914 | 4,900 |
| 2018/08/27 | 2,831 | 3,050 | 2,782 | 2,971 | 10,800 |
| 2018/08/24 | 2,680 | 2,829 | 2,670 | 2,781 | 12,200 |
| 2018/08/23 | 2,501 | 2,669 | 2,500 | 2,631 | 16,400 |
| 2018/08/22 | 2,559 | 2,559 | 2,450 | 2,540 | 14,200 |
| 2018/08/21 | 2,800 | 2,800 | 2,575 | 2,666 | 16,300 |
| 2018/08/20 | 3,180 | 3,205 | 2,808 | 2,811 | 40,100 |
| 2018/08/17 | 3,025 | 3,025 | 2,800 | 2,940 | 18,600 |
| 2018/08/16 | 3,020 | 3,100 | 2,905 | 2,924 | 19,200 |
| 2018/08/15 | 3,330 | 3,450 | 3,300 | 3,300 | 34,100 |
| 2018/08/14 | 3,900 | 4,000 | 3,900 | 4,000 | 2,500 |
| 2018/08/13 | 4,150 | 4,150 | 3,850 | 3,895 | 4,900 |
| 2018/08/10 | 4,255 | 4,270 | 4,200 | 4,230 | 1,600 |
| 2018/08/09 | 4,170 | 4,350 | 4,170 | 4,315 | 1,500 |
| 2018/08/08 | 4,140 | 4,200 | 4,140 | 4,200 | 2,500 |
| 2018/08/07 | 4,125 | 4,140 | 4,125 | 4,135 | 500 |
| 2018/08/06 | 4,240 | 4,240 | 4,150 | 4,205 | 1,800 |
| 2018/08/03 | 4,200 | 4,245 | 4,160 | 4,240 | 2,100 |
| 2018/08/02 | 4,300 | 4,300 | 4,245 | 4,245 | 1,400 |
| 2018/08/01 | 4,170 | 4,245 | 4,170 | 4,245 | 3,100 |
| 2018/07/31 | 4,100 | 4,130 | 3,925 | 4,130 | 4,300 |
| 2018/07/30 | 4,275 | 4,275 | 4,125 | 4,130 | 2,400 |
| 2018/07/27 | 4,160 | 4,275 | 4,110 | 4,275 | 2,800 |
| 2018/07/26 | 4,310 | 4,315 | 4,115 | 4,150 | 5,700 |
| 2018/07/25 | 4,525 | 4,525 | 4,180 | 4,310 | 16,100 |
| 2018/07/24 | 4,930 | 4,950 | 4,520 | 4,595 | 15,500 |
| 2018/07/23 | 4,740 | 4,940 | 4,700 | 4,895 | 20,300 |
| 2018/07/20 | 4,480 | 4,740 | 4,325 | 4,740 | 48,800 |
| 2018/07/19 | 4,035 | 4,190 | 4,020 | 4,040 | 4,400 |
| 2018/07/18 | 4,170 | 4,200 | 4,035 | 4,035 | 4,400 |
| 2018/07/17 | 4,195 | 4,285 | 4,125 | 4,200 | 7,300 |
| 2018/07/13 | 4,350 | 4,395 | 4,055 | 4,170 | 10,200 |
| 2018/07/12 | 3,915 | 4,295 | 3,905 | 4,280 | 15,400 |
| 2018/07/11 | 3,675 | 3,980 | 3,600 | 3,845 | 15,700 |
| 2018/07/10 | 3,550 | 3,645 | 3,550 | 3,645 | 2,500 |
| 2018/07/09 | 3,490 | 3,550 | 3,410 | 3,550 | 2,900 |
| 2018/07/06 | 3,310 | 3,450 | 3,310 | 3,450 | 1,500 |
| 2018/07/05 | 3,545 | 3,545 | 3,300 | 3,300 | 2,600 |
| 2018/07/04 | 3,450 | 3,450 | 3,330 | 3,330 | 2,000 |
| 2018/07/03 | 3,600 | 3,675 | 3,380 | 3,430 | 5,600 |
| 2018/07/02 | 3,535 | 3,595 | 3,530 | 3,530 | 1,400 |
| 2018/06/29 | 3,600 | 3,600 | 3,530 | 3,535 | 1,500 |
| 2018/06/28 | 3,575 | 3,645 | 3,530 | 3,600 | 5,200 |
| 2018/06/27 | 3,300 | 3,600 | 3,300 | 3,575 | 1,600 |
| 2018/06/26 | 3,245 | 3,300 | 3,220 | 3,285 | 1,200 |
| 2018/06/25 | 3,330 | 3,380 | 3,315 | 3,315 | 700 |
| 2018/06/22 | 3,425 | 3,425 | 3,305 | 3,305 | 2,000 |
| 2018/06/21 | 3,405 | 3,450 | 3,405 | 3,425 | 1,300 |
| 2018/06/20 | 3,395 | 3,560 | 3,355 | 3,400 | 2,300 |
| 2018/06/19 | 3,450 | 3,455 | 3,360 | 3,395 | 1,200 |
| 2018/06/18 | 3,405 | 3,490 | 3,405 | 3,490 | 900 |
| 2018/06/15 | 3,545 | 3,545 | 3,405 | 3,410 | 1,500 |
| 2018/06/14 | 3,425 | 3,500 | 3,355 | 3,475 | 2,500 |
| 2018/06/13 | 3,505 | 3,505 | 3,380 | 3,425 | 2,200 |
| 2018/06/12 | 3,685 | 3,685 | 3,505 | 3,575 | 1,600 |
| 2018/06/11 | 3,370 | 3,595 | 3,370 | 3,545 | 3,600 |
| 2018/06/08 | 3,360 | 3,375 | 3,325 | 3,330 | 1,400 |
| 2018/06/07 | 3,270 | 3,365 | 3,230 | 3,360 | 1,800 |
| 2018/06/06 | 3,340 | 3,390 | 3,250 | 3,250 | 1,800 |
| 2018/06/05 | 3,405 | 3,405 | 3,325 | 3,340 | 2,000 |
| 2018/06/04 | 3,505 | 3,505 | 3,405 | 3,405 | 1,700 |
| 2018/06/01 | 3,630 | 3,630 | 3,410 | 3,500 | 5,400 |
| 2018/05/31 | 3,840 | 3,840 | 3,650 | 3,670 | 2,700 |
| 2018/05/30 | 3,755 | 3,810 | 3,720 | 3,800 | 2,100 |
| 2018/05/29 | 3,975 | 3,975 | 3,845 | 3,965 | 5,400 |
| 2018/05/28 | 3,790 | 3,870 | 3,735 | 3,870 | 4,800 |
| 2018/05/25 | 3,785 | 3,800 | 3,620 | 3,790 | 5,800 |
| 2018/05/24 | 3,600 | 3,800 | 3,600 | 3,755 | 5,400 |
| 2018/05/23 | 3,630 | 3,695 | 3,485 | 3,600 | 3,500 |
| 2018/05/22 | 3,465 | 3,795 | 3,420 | 3,785 | 16,600 |
| 2018/05/21 | 3,325 | 3,325 | 3,230 | 3,275 | 1,200 |
| 2018/05/18 | 3,215 | 3,215 | 3,125 | 3,185 | 3,400 |
| 2018/05/17 | 3,215 | 3,270 | 3,145 | 3,210 | 3,100 |
| 2018/05/16 | 3,420 | 3,420 | 3,215 | 3,215 | 4,600 |
| 2018/05/15 | 3,615 | 3,725 | 3,515 | 3,530 | 5,100 |
| 2018/05/14 | 3,390 | 3,560 | 3,390 | 3,510 | 4,000 |
| 2018/05/11 | 3,445 | 3,445 | 3,310 | 3,340 | 1,000 |
| 2018/05/10 | 3,265 | 3,400 | 3,265 | 3,340 | 3,000 |
| 2018/05/09 | 3,200 | 3,245 | 3,175 | 3,235 | 1,500 |
| 2018/05/08 | 3,150 | 3,170 | 3,030 | 3,170 | 10,900 |
| 2018/05/07 | 3,280 | 3,280 | 3,145 | 3,190 | 2,700 |
| 2018/05/02 | 3,270 | 3,270 | 3,190 | 3,265 | 1,600 |
| 2018/05/01 | 3,210 | 3,295 | 3,175 | 3,210 | 2,300 |
| 2018/04/27 | 3,450 | 3,450 | 3,205 | 3,245 | 4,300 |
| 2018/04/26 | 3,420 | 3,480 | 3,320 | 3,440 | 6,900 |
| 2018/04/25 | 3,400 | 3,400 | 3,280 | 3,350 | 4,400 |
| 2018/04/24 | 3,650 | 3,695 | 3,420 | 3,485 | 4,100 |
| 2018/04/23 | 3,830 | 4,000 | 3,475 | 3,580 | 16,700 |
| 2018/04/20 | 3,590 | 3,890 | 3,545 | 3,805 | 17,900 |
| 2018/04/19 | 3,450 | 3,600 | 3,400 | 3,550 | 10,900 |
| 2018/04/18 | 3,150 | 3,475 | 3,075 | 3,310 | 15,300 |
| 2018/04/17 | 3,385 | 3,385 | 2,902 | 3,190 | 27,100 |
| 2018/04/16 | 3,655 | 3,655 | 3,105 | 3,250 | 23,800 |
| 2018/04/13 | 3,895 | 3,930 | 3,570 | 3,745 | 16,300 |
| 2018/04/12 | 4,010 | 4,015 | 3,890 | 3,910 | 16,200 |
| 2018/04/11 | 4,225 | 4,235 | 3,920 | 4,015 | 21,400 |
| 2018/04/10 | 4,390 | 4,500 | 4,235 | 4,295 | 15,600 |
| 2018/04/09 | 4,610 | 4,660 | 4,320 | 4,390 | 26,100 |
| 2018/04/06 | 4,380 | 4,670 | 4,345 | 4,670 | 59,700 |
| 2018/04/05 | 4,325 | 4,440 | 4,220 | 4,325 | 38,200 |
| 2018/04/04 | 4,700 | 4,800 | 4,155 | 4,295 | 93,800 |
| 2018/04/03 | 5,100 | 5,170 | 4,630 | 4,630 | 251,000 |
| 2018/04/02 | 5,100 | 5,620 | 4,790 | 5,300 | 411,800 |