4284 (株)ソルクシーズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 660 | 660 | 615 | 660 | 24,000 | 229.17 |
| 2001-12-27 | 670 | 670 | 650 | 650 | 16,000 | 225.69 |
| 2001-12-26 | 660 | 680 | 620 | 660 | 16,000 | 229.17 |
| 2001-12-25 | 650 | 700 | 650 | 690 | 5,000 | 239.58 |
| 2001-12-21 | 925 | 945 | 865 | 920 | 80,000 | 245.73 |
| 2001-12-20 | 920 | 930 | 900 | 920 | 30,000 | 245.73 |
| 2001-12-19 | 915 | 925 | 900 | 920 | 27,000 | 245.73 |
| 2001-12-18 | 910 | 920 | 900 | 915 | 21,000 | 244.39 |
| 2001-12-17 | 905 | 915 | 905 | 910 | 22,000 | 243.06 |
| 2001-12-14 | 910 | 915 | 900 | 905 | 19,000 | 241.72 |
| 2001-12-13 | 950 | 970 | 900 | 920 | 47,000 | 245.73 |
| 2001-12-12 | 955 | 985 | 955 | 970 | 58,000 | 259.08 |
| 2001-12-11 | 910 | 1,000 | 900 | 970 | 63,000 | 259.08 |
| 2001-12-10 | 915 | 930 | 900 | 910 | 37,000 | 243.06 |
| 2001-12-07 | 890 | 925 | 870 | 900 | 39,000 | 240.39 |
| 2001-12-06 | 895 | 920 | 880 | 900 | 61,000 | 240.39 |
| 2001-12-05 | 890 | 900 | 880 | 885 | 33,000 | 236.38 |
| 2001-12-04 | 930 | 930 | 885 | 885 | 18,000 | 236.38 |
| 2001-12-03 | 900 | 935 | 900 | 920 | 21,000 | 245.73 |
| 2001-11-30 | 890 | 900 | 870 | 900 | 21,000 | 240.39 |
| 2001-11-29 | 890 | 935 | 880 | 880 | 49,000 | 235.04 |
| 2001-11-28 | 840 | 870 | 840 | 870 | 19,000 | 232.37 |
| 2001-11-27 | 830 | 850 | 830 | 850 | 7,000 | 227.03 |
| 2001-11-26 | 850 | 850 | 830 | 840 | 6,000 | 224.36 |
| 2001-11-22 | 885 | 885 | 825 | 840 | 33,000 | 224.36 |
| 2001-11-21 | 880 | 890 | 880 | 890 | 9,000 | 237.71 |
| 2001-11-20 | 925 | 935 | 910 | 910 | 20,000 | 243.06 |
| 2001-11-19 | 880 | 900 | 880 | 880 | 7,000 | 235.04 |
| 2001-11-16 | 915 | 915 | 890 | 900 | 24,000 | 240.39 |
| 2001-11-15 | 860 | 940 | 860 | 920 | 65,000 | 245.73 |
| 2001-11-14 | 860 | 875 | 840 | 860 | 24,000 | 229.70 |
| 2001-11-13 | 885 | 890 | 850 | 850 | 29,000 | 227.03 |
| 2001-11-12 | 910 | 910 | 880 | 900 | 34,000 | 240.39 |
| 2001-11-09 | 910 | 930 | 900 | 920 | 25,000 | 245.73 |
| 2001-11-08 | 1,000 | 1,000 | 940 | 940 | 13,000 | 251.07 |
| 2001-11-07 | 990 | 1,010 | 970 | 1,000 | 36,000 | 267.09 |
| 2001-11-06 | 1,080 | 1,120 | 980 | 990 | 98,000 | 264.42 |
| 2001-11-05 | 1,100 | 1,150 | 1,020 | 1,030 | 118,000 | 275.11 |
| 2001-11-02 | 960 | 1,120 | 940 | 1,100 | 595,000 | 293.80 |
| 2001-11-01 | 850 | 1,000 | 840 | 950 | 291,000 | 253.74 |
| 2001-10-31 | 800 | 835 | 800 | 835 | 46,000 | 223.02 |
| 2001-10-30 | 805 | 810 | 785 | 795 | 28,000 | 212.34 |
| 2001-10-29 | 800 | 810 | 795 | 805 | 12,000 | 215.01 |
| 2001-10-26 | 790 | 800 | 790 | 790 | 25,000 | 211 |
| 2001-10-25 | 770 | 782 | 765 | 780 | 6,000 | 208.33 |
| 2001-10-24 | 780 | 815 | 780 | 780 | 40,000 | 208.33 |
| 2001-10-23 | 800 | 820 | 770 | 770 | 42,000 | 205.66 |
| 2001-10-22 | 800 | 810 | 770 | 780 | 27,000 | 208.33 |
| 2001-10-19 | 785 | 818 | 785 | 805 | 123,000 | 215.01 |
| 2001-10-18 | 710 | 810 | 710 | 780 | 88,000 | 208.33 |
| 2001-10-17 | 690 | 710 | 690 | 700 | 9,000 | 186.97 |
| 2001-10-16 | 700 | 720 | 700 | 700 | 14,000 | 186.97 |
| 2001-10-15 | 700 | 710 | 695 | 710 | 8,000 | 189.64 |
| 2001-10-12 | 730 | 730 | 700 | 700 | 9,000 | 186.97 |
| 2001-10-11 | 740 | 740 | 700 | 720 | 6,000 | 192.31 |
| 2001-10-10 | 710 | 740 | 680 | 710 | 18,000 | 189.64 |
| 2001-10-09 | 755 | 755 | 745 | 755 | 10,000 | 201.66 |
| 2001-10-05 | 750 | 800 | 750 | 770 | 51,000 | 205.66 |
| 2001-10-04 | 740 | 765 | 720 | 765 | 42,000 | 204.33 |
| 2001-10-03 | 640 | 750 | 640 | 720 | 63,000 | 192.31 |
| 2001-10-02 | 630 | 650 | 630 | 650 | 17,000 | 173.61 |
| 2001-10-01 | 645 | 645 | 640 | 640 | 9,000 | 170.94 |
| 2001-09-28 | 635 | 655 | 615 | 655 | 20,000 | 174.95 |
| 2001-09-27 | 615 | 625 | 615 | 625 | 10,000 | 166.93 |
| 2001-09-26 | 620 | 630 | 615 | 620 | 8,000 | 165.60 |
| 2001-09-25 | 620 | 645 | 620 | 625 | 15,000 | 166.93 |
| 2001-09-21 | 630 | 630 | 600 | 620 | 31,000 | 165.60 |
| 2001-09-20 | 650 | 650 | 630 | 630 | 7,000 | 168.27 |
| 2001-09-19 | 665 | 675 | 650 | 660 | 33,000 | 176.28 |
| 2001-09-18 | 645 | 660 | 620 | 650 | 29,000 | 173.61 |
| 2001-09-17 | 640 | 655 | 640 | 645 | 17,000 | 172.28 |
| 2001-09-14 | 630 | 650 | 630 | 630 | 23,000 | 168.27 |
| 2001-09-13 | 650 | 660 | 620 | 650 | 16,000 | 173.61 |
| 2001-09-12 | 660 | 670 | 600 | 650 | 24,000 | 173.61 |
| 2001-09-11 | 675 | 680 | 660 | 680 | 9,000 | 181.62 |
| 2001-09-10 | 690 | 700 | 685 | 690 | 12,000 | 184.30 |
| 2001-09-07 | 705 | 710 | 695 | 695 | 16,000 | 185.63 |
| 2001-09-06 | 715 | 720 | 715 | 715 | 5,000 | 190.97 |
| 2001-09-05 | 725 | 735 | 715 | 725 | 42,000 | 193.64 |
| 2001-09-04 | 715 | 725 | 700 | 715 | 22,000 | 190.97 |
| 2001-09-03 | 700 | 700 | 685 | 700 | 20,000 | 186.97 |
| 2001-08-31 | 700 | 710 | 700 | 710 | 2,000 | 189.64 |
| 2001-08-30 | 720 | 720 | 710 | 715 | 7,000 | 190.97 |
| 2001-08-29 | 725 | 735 | 710 | 720 | 25,000 | 192.31 |
| 2001-08-28 | 740 | 755 | 730 | 735 | 31,000 | 196.31 |
| 2001-08-27 | 740 | 810 | 735 | 755 | 37,000 | 201.66 |
| 2001-08-24 | 740 | 740 | 720 | 735 | 57,000 | 196.31 |
| 2001-08-23 | 740 | 740 | 705 | 730 | 42,000 | 194.98 |
| 2001-08-22 | 750 | 755 | 735 | 735 | 21,000 | 196.31 |
| 2001-08-21 | 740 | 740 | 740 | 740 | 1,000 | 197.65 |
| 2001-08-20 | 730 | 750 | 730 | 740 | 25,000 | 197.65 |
| 2001-08-17 | 735 | 745 | 735 | 735 | 24,000 | 196.31 |
| 2001-08-16 | 725 | 740 | 725 | 740 | 13,000 | 197.65 |
| 2001-08-15 | 725 | 740 | 725 | 740 | 5,000 | 197.65 |
| 2001-08-14 | 710 | 740 | 710 | 730 | 11,000 | 194.98 |
| 2001-08-13 | 730 | 740 | 715 | 720 | 15,000 | 192.31 |
| 2001-08-10 | 720 | 740 | 720 | 740 | 11,000 | 197.65 |
| 2001-08-09 | 720 | 725 | 710 | 720 | 27,000 | 192.31 |
| 2001-08-08 | 740 | 755 | 725 | 725 | 66,000 | 193.64 |
| 2001-08-07 | 760 | 770 | 730 | 740 | 16,000 | 197.65 |
| 2001-08-06 | 810 | 810 | 770 | 780 | 30,000 | 208.33 |
| 2001-08-03 | 860 | 865 | 750 | 820 | 64,000 | 219.02 |
| 2001-08-02 | 720 | 870 | 715 | 850 | 119,000 | 227.03 |
| 2001-08-01 | 720 | 730 | 705 | 725 | 75,000 | 193.64 |
| 2001-07-31 | 730 | 735 | 710 | 720 | 56,000 | 192.31 |
| 2001-07-30 | 760 | 765 | 700 | 730 | 79,000 | 194.98 |
| 2001-07-27 | 820 | 820 | 760 | 780 | 82,000 | 208.33 |
| 2001-07-26 | 820 | 830 | 810 | 825 | 38,000 | 220.35 |
| 2001-07-25 | 900 | 920 | 820 | 820 | 81,000 | 219.02 |
| 2001-07-24 | 815 | 890 | 800 | 890 | 26,000 | 237.71 |
| 2001-07-23 | 875 | 890 | 775 | 800 | 153,000 | 213.68 |
| 2001-07-19 | 975 | 975 | 865 | 890 | 169,000 | 237.71 |
| 2001-07-18 | 1,040 | 1,100 | 980 | 980 | 257,000 | 261.75 |
| 2001-07-17 | 1,190 | 1,210 | 1,040 | 1,050 | 1,235,001 | 280.45 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-12-25]1株→1.2株 [2005-12-27]1株→1.2株 [2001-12-25]1株→1.3株
