4284 (株)ソルクシーズの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	385	390	385	390	2,400	135.42
2002-12-27	370	385	370	385	2,400	133.68
2002-12-25	350	350	350	350	1,900	121.53
2002-12-24	380	380	350	350	900	121.53
2002-12-20	350	390	350	390	2,000	135.42
2002-12-19	350	350	320	350	2,500	121.53
2002-12-17	365	365	350	364	11,300	126.39
2002-12-16	370	370	370	370	100	128.47
2002-12-13	380	380	380	380	200	131.94
2002-12-11	390	400	379	400	15,100	138.89
2002-12-10	380	380	380	380	900	131.94
2002-12-09	397	397	395	395	2,100	137.15
2002-12-06	360	400	360	400	13,300	138.89
2002-12-05	355	363	355	362	500	125.69
2002-12-04	332	357	332	357	3,800	123.96
2002-12-03	362	362	330	350	1,800	121.53
2002-12-02	360	363	360	360	300	125
2002-11-29	365	365	359	363	700	126.04
2002-11-28	369	370	369	370	2,600	128.47
2002-11-27	350	365	350	365	3,900	126.74
2002-11-26	368	368	325	325	600	112.85
2002-11-25	369	369	369	369	500	128.13
2002-11-21	360	370	350	370	1,300	128.47
2002-11-20	340	340	340	340	2,100	118.06
2002-11-19	375	385	375	385	1,400	133.68
2002-11-18	375	375	375	375	100	130.21
2002-11-15	360	370	350	370	2,700	128.47
2002-11-14	360	360	360	360	1,000	125
2002-11-13	350	360	350	360	2,500	125
2002-11-12	360	360	350	360	300	125
2002-11-11	370	370	350	360	800	125
2002-11-08	380	398	370	370	800	128.47
2002-11-07	380	390	380	390	1,100	135.42
2002-11-06	400	400	394	394	1,600	136.81
2002-11-05	385	400	380	400	2,400	138.89
2002-11-01	385	385	360	385	800	133.68
2002-10-30	390	390	380	390	2,200	135.42
2002-10-29	380	400	380	394	7,100	136.81
2002-10-28	370	380	370	379	8,100	131.60
2002-10-25	363	370	363	369	2,200	128.13
2002-10-24	340	365	330	365	3,600	126.74
2002-10-23	340	340	340	340	100	118.06
2002-10-22	340	340	340	340	8,400	118.06
2002-10-21	340	340	330	330	3,800	114.58
2002-10-18	330	339	330	339	2,500	117.71
2002-10-17	330	340	320	330	2,700	114.58
2002-10-16	335	340	306	320	5,600	111.11
2002-10-15	320	340	320	340	2,300	118.06
2002-10-11	300	300	290	300	19,400	104.17
2002-10-10	290	301	290	300	5,700	104.17
2002-10-09	330	330	290	300	12,500	104.17
2002-10-08	350	350	325	345	4,400	119.79
2002-10-07	375	385	315	345	6,100	119.79
2002-10-04	420	420	385	385	12,500	133.68
2002-10-03	395	420	395	410	44,100	142.36
2002-10-02	400	400	390	400	23,300	138.89
2002-10-01	400	410	396	401	15,100	139.24
2002-09-30	400	415	390	405	64,900	140.63
2002-09-27	370	395	370	395	44,900	137.15
2002-09-26	355	375	350	372	17,600	129.17
2002-09-25	340	370	335	355	36,400	123.26
2002-09-24	350	360	335	340	17,900	118.06
2002-09-20	340	350	340	340	15,600	118.06
2002-09-19	350	350	340	350	1,700	121.53
2002-09-18	350	355	350	350	2,300	121.53
2002-09-17	350	350	350	350	200	121.53
2002-09-13	335	360	335	360	9,800	125
2002-09-12	360	360	350	360	6,600	125
2002-09-11	345	350	340	346	6,200	120.14
2002-09-10	353	353	345	350	26,500	121.53
2002-09-09	345	355	345	355	8,800	123.26
2002-09-06	350	354	345	353	9,000	122.57
2002-09-05	356	356	345	350	10,900	121.53
2002-09-04	345	350	330	350	7,700	121.53
2002-09-03	355	355	350	350	3,400	121.53
2002-09-02	360	360	355	360	3,600	125
2002-08-30	370	370	360	365	18,500	126.74
2002-08-29	370	370	370	370	8,000	128.47
2002-08-28	370	375	370	375	25,200	130.21
2002-08-27	366	370	365	370	22,200	128.47
2002-08-26	370	370	365	370	6,700	128.47
2002-08-23	365	370	365	370	8,600	128.47
2002-08-22	370	370	365	370	5,400	128.47
2002-08-21	370	375	370	370	14,200	128.47
2002-08-20	360	370	360	370	4,700	128.47
2002-08-19	370	370	355	360	3,600	125
2002-08-16	345	370	345	360	10,700	125
2002-08-15	343	365	340	350	7,500	121.53
2002-08-14	345	345	330	340	13,400	118.06
2002-08-13	360	370	345	350	20,000	121.53
2002-08-12	360	365	350	365	4,400	126.74
2002-08-08	340	350	340	345	3,000	119.79
2002-08-07	350	350	345	350	4,700	121.53
2002-08-06	350	360	345	350	5,800	121.53
2002-08-05	340	350	330	350	5,400	121.53
2002-08-02	345	355	340	350	7,300	121.53
2002-08-01	350	355	345	355	6,200	123.26
2002-07-31	355	360	350	355	5,900	123.26
2002-07-30	350	355	350	350	5,500	121.53
2002-07-29	355	365	345	350	25,900	121.53
2002-07-26	355	360	350	355	8,500	123.26
2002-07-25	360	360	355	360	12,800	125
2002-07-24	370	370	355	355	10,000	123.26
2002-07-23	370	370	361	370	11,600	128.47
2002-07-22	365	370	365	370	12,500	128.47
2002-07-19	370	395	365	365	31,900	126.74
2002-07-18	370	375	360	370	19,400	128.47
2002-07-17	395	405	370	375	56,400	130.21
2002-07-16	495	500	399	410	78,600	142.36
2002-07-15	530	530	520	525	4,300	182.29
2002-07-12	530	535	515	530	15,500	184.03
2002-07-11	535	540	525	530	9,300	184.03
2002-07-10	545	545	535	535	400	185.76
2002-07-09	545	545	540	540	6,900	187.50
2002-07-08	535	550	530	540	14,600	187.50
2002-07-05	525	530	525	525	1,500	182.29
2002-07-04	525	525	525	525	1,100	182.29
2002-07-03	535	535	520	525	9,000	182.29
2002-07-02	540	540	530	535	2,900	185.76
2002-07-01	545	550	545	545	1,800	189.24
2002-06-28	530	555	530	545	13,700	189.24
2002-06-27	516	535	515	522	6,300	181.25
2002-06-26	540	545	520	520	10,000	180.56
2002-06-25	540	550	540	545	5,400	189.24
2002-06-24	555	555	545	545	3,700	189.24
2002-06-21	555	555	545	555	6,500	192.71
2002-06-20	560	560	560	560	100	194.44
2002-06-19	575	575	560	560	700	194.44
2002-06-18	565	580	565	570	3,500	197.92
2002-06-17	575	580	560	560	5,200	194.44
2002-06-14	570	575	560	570	5,500	197.92
2002-06-13	570	575	555	560	27,500	194.44
2002-06-12	585	585	575	575	7,300	199.65
2002-06-11	580	585	580	585	9,100	203.13
2002-06-10	575	585	575	580	12,200	201.39
2002-06-07	575	575	575	575	700	199.65
2002-06-06	580	580	575	580	10,300	201.39
2002-06-05	580	585	575	580	6,800	201.39
2002-06-04	580	585	580	580	12,700	201.39
2002-06-03	585	585	580	580	16,200	201.39
2002-05-31	580	585	575	580	9,200	201.39
2002-05-30	585	590	580	590	6,100	204.86
2002-05-29	610	610	585	585	13,300	203.13
2002-05-28	580	610	580	600	35,100	208.33
2002-05-27	574	585	570	585	17,700	203.13
2002-05-24	570	575	565	574	6,000	199.31
2002-05-23	570	575	570	570	20,800	197.92
2002-05-22	570	575	560	570	20,200	197.92
2002-05-21	575	575	570	572	7,500	198.61
2002-05-20	575	575	570	571	4,200	198.26
2002-05-17	575	581	570	575	8,200	199.65
2002-05-16	574	579	570	579	500	201.04
2002-05-15	575	575	570	570	2,000	197.92
2002-05-14	575	580	560	575	8,800	199.65
2002-05-13	580	585	570	570	10,000	197.92
2002-05-10	604	604	580	580	7,500	201.39
2002-05-09	605	605	590	595	11,100	206.60
2002-05-08	595	605	590	605	500	210.07
2002-05-07	605	605	600	600	3,600	208.33
2002-05-02	600	615	599	605	11,300	210.07
2002-05-01	605	610	605	610	300	211.81
2002-04-30	610	615	605	610	9,500	211.81
2002-04-26	603	610	600	600	4,800	208.33
2002-04-25	605	609	600	600	14,000	208.33
2002-04-24	606	606	600	600	11,500	208.33
2002-04-23	610	610	605	605	11,100	210.07
2002-04-22	615	615	610	610	4,700	211.81
2002-04-19	610	614	610	613	6,300	212.85
2002-04-18	615	615	605	610	7,500	211.81
2002-04-17	610	615	610	610	5,400	211.81
2002-04-16	630	630	610	610	2,400	211.81
2002-04-15	620	635	600	630	6,800	218.75
2002-04-12	635	635	619	625	8,400	217.01
2002-04-11	630	640	630	635	3,100	220.49
2002-04-10	635	635	630	635	8,100	220.49
2002-04-09	630	640	630	630	1,700	218.75
2002-04-08	635	640	625	630	9,700	218.75
2002-04-05	630	640	625	630	5,300	218.75
2002-04-04	630	640	625	630	7,700	218.75
2002-04-03	630	645	620	630	9,600	218.75
2002-04-02	650	655	630	645	3,500	223.96
2002-04-01	655	670	655	655	15,300	227.43
2002-03-29	630	680	630	665	28,000	230.90
2002-03-28	640	640	625	630	8,300	218.75
2002-03-27	640	645	620	640	5,800	222.22
2002-03-26	640	640	630	630	1,300	218.75
2002-03-25	635	650	630	635	6,200	220.49
2002-03-22	635	650	620	635	15,600	220.49
2002-03-20	635	655	625	635	19,100	220.49
2002-03-19	612	620	610	620	11,800	215.28
2002-03-18	620	620	610	610	6,300	211.81
2002-03-15	610	620	610	610	3,500	211.81
2002-03-14	605	615	600	605	8,800	210.07
2002-03-13	635	635	610	610	5,300	211.81
2002-03-12	660	660	635	635	18,400	220.49
2002-03-11	650	660	640	650	14,300	225.69
2002-03-08	655	655	630	635	12,300	220.49
2002-03-07	610	655	610	650	24,900	225.69
2002-03-06	595	625	590	605	25,900	210.07
2002-03-05	590	600	585	585	6,000	203.13
2002-03-04	585	590	580	585	17,500	203.13
2002-03-01	575	585	575	575	17,600	199.65
2002-02-28	590	590	570	570	12,400	197.92
2002-02-27	580	590	580	580	17,100	201.39
2002-02-26	585	585	580	585	15,400	203.13
2002-02-25	570	590	570	585	10,100	203.13
2002-02-22	590	600	570	580	24,900	201.39
2002-02-21	585	630	585	590	18,500	204.86
2002-02-20	600	620	580	580	18,400	201.39
2002-02-19	650	650	615	620	29,300	215.28
2002-02-18	660	665	645	650	43,800	225.69
2002-02-15	660	670	660	660	4,800	229.17
2002-02-14	670	675	660	660	7,600	229.17
2002-02-13	660	670	660	665	7,100	230.90
2002-02-12	695	695	660	665	16,700	230.90
2002-02-08	670	700	665	685	7,500	237.85
2002-02-07	660	675	660	670	10,100	232.64
2002-02-06	660	685	655	660	14,400	229.17
2002-02-05	680	690	660	660	18,300	229.17
2002-02-04	735	735	670	700	47,200	243.06
2002-02-01	740	750	725	740	27,100	256.94
2002-01-31	760	770	740	740	47,700	256.94
2002-01-30	800	805	750	760	27,300	263.89
2002-01-29	761	810	761	800	54,000	277.78
2002-01-28	810	830	760	760	62,500	263.89
2002-01-25	785	840	780	810	205,600	281.25
2002-01-24	760	800	760	780	76,600	270.83
2002-01-23	770	800	720	735	96,300	255.21
2002-01-22	750	810	720	770	192,400	267.36
2002-01-21	690	705	660	670	13,100	232.64
2002-01-18	710	715	700	700	25,800	243.06
2002-01-17	730	730	700	700	15,000	243.06
2002-01-16	740	750	725	730	46,100	253.47
2002-01-15	785	790	730	740	42,200	256.94
2002-01-11	785	820	770	780	87,900	270.83
2002-01-10	725	785	725	760	81,900	263.89
2002-01-09	685	700	650	700	20,400	243.06
2002-01-08	685	685	650	651	17,600	226.04
2002-01-07	670	680	660	680	2,900	236.11

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4284 (株)ソルクシーズ の時系列データ [2002年度]

4284 (株)ソルクシーズの時系列データ [2002年度]