4284 (株)ソルクシーズの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	371	380	370	380	2,200	131.94
2003-12-29	388	388	370	370	3,900	128.47
2003-12-26	380	388	371	388	400	134.72
2003-12-25	374	374	363	370	3,100	128.47
2003-12-24	386	390	383	383	2,000	132.99
2003-12-22	390	390	383	390	4,300	135.42
2003-12-19	390	390	385	385	800	133.68
2003-12-18	398	399	398	399	2,200	138.54
2003-12-17	398	398	398	398	300	138.19
2003-12-16	405	405	384	384	2,900	133.33
2003-12-15	385	405	384	405	4,800	140.63
2003-12-12	383	389	383	384	4,400	133.33
2003-12-11	419	419	385	409	9,300	142.01
2003-12-10	362	419	362	419	5,900	145.49
2003-12-09	372	372	372	372	1,000	129.17
2003-12-08	381	381	370	370	2,000	128.47
2003-12-05	385	385	381	381	900	132.29
2003-12-04	385	395	380	395	700	137.15
2003-12-03	410	410	382	382	1,200	132.64
2003-12-02	400	400	395	395	4,100	137.15
2003-11-28	420	420	420	420	3,200	145.83
2003-11-27	406	420	406	420	14,100	145.83
2003-11-26	401	430	400	405	2,700	140.63
2003-11-21	405	405	380	380	500	131.94
2003-11-20	395	395	390	392	9,600	136.11
2003-11-19	375	377	375	376	900	130.56
2003-11-18	370	370	342	370	1,100	128.47
2003-11-17	398	398	370	370	1,300	128.47
2003-11-14	410	410	401	401	9,000	139.24
2003-11-13	405	414	405	414	400	143.75
2003-11-12	406	406	405	405	1,000	140.63
2003-11-11	403	413	401	413	4,400	143.40
2003-11-10	425	425	425	425	300	147.57
2003-11-06	430	435	420	430	5,100	149.31
2003-11-05	401	401	400	400	2,500	138.89
2003-11-04	400	400	400	400	500	138.89
2003-10-31	420	420	420	420	200	145.83
2003-10-30	440	450	440	440	11,000	152.78
2003-10-29	410	435	410	435	1,000	151.04
2003-10-28	420	420	418	418	2,800	145.14
2003-10-27	425	425	400	410	23,000	142.36
2003-10-24	411	425	411	425	7,100	147.57
2003-10-23	422	425	410	410	3,200	142.36
2003-10-22	415	430	415	430	1,800	149.31
2003-10-21	470	470	435	450	5,600	156.25
2003-10-20	435	474	435	470	20,600	163.19
2003-10-17	410	424	405	424	20,200	147.22
2003-10-16	410	415	405	410	11,400	142.36
2003-10-15	409	411	408	410	7,200	142.36
2003-10-14	400	412	400	400	7,000	138.89
2003-10-10	395	409	392	400	3,400	138.89
2003-10-09	400	400	390	390	400	135.42
2003-10-08	400	401	390	390	6,300	135.42
2003-10-07	380	389	380	380	4,500	131.94
2003-10-06	375	375	375	375	2,000	130.21
2003-10-03	375	375	372	375	900	130.21
2003-10-02	390	390	370	380	3,500	131.94
2003-10-01	395	395	390	390	600	135.42
2003-09-30	399	399	399	399	300	138.54
2003-09-29	398	400	398	400	3,700	138.89
2003-09-26	380	400	380	400	500	138.89
2003-09-25	380	380	380	380	900	131.94
2003-09-24	390	390	380	380	1,200	131.94
2003-09-22	399	399	390	390	3,900	135.42
2003-09-19	395	400	395	396	3,200	137.50
2003-09-18	390	395	390	390	3,300	135.42
2003-09-17	398	398	387	387	1,500	134.38
2003-09-16	388	400	388	398	3,800	138.19
2003-09-12	370	380	370	380	2,200	131.94
2003-09-11	370	370	370	370	1,900	128.47
2003-09-10	375	375	361	370	6,300	128.47
2003-09-09	375	379	372	379	2,600	131.60
2003-09-05	370	370	370	370	1,900	128.47
2003-09-04	390	390	380	380	500	131.94
2003-09-03	380	380	370	380	1,300	131.94
2003-09-02	372	380	370	380	3,800	131.94
2003-09-01	371	371	370	370	4,000	128.47
2003-08-29	380	380	370	370	1,500	128.47
2003-08-28	369	369	369	369	400	128.13
2003-08-27	370	371	360	360	3,400	125
2003-08-26	360	361	360	361	700	125.35
2003-08-25	380	380	380	380	600	131.94
2003-08-22	390	390	390	390	200	135.42
2003-08-21	400	400	400	400	2,500	138.89
2003-08-19	400	400	400	400	1,000	138.89
2003-08-18	400	400	400	400	1,400	138.89
2003-08-15	400	400	395	400	1,300	138.89
2003-08-14	435	435	395	404	32,100	140.28
2003-08-13	415	425	415	420	21,600	145.83
2003-08-12	400	410	400	405	21,600	140.63
2003-08-11	346	390	346	390	19,000	135.42
2003-08-08	370	380	345	345	10,300	119.79
2003-08-07	385	385	360	360	14,000	125
2003-08-06	332	345	332	340	2,900	118.06
2003-08-05	322	323	322	322	1,500	111.81
2003-08-04	321	321	321	321	200	111.46
2003-08-01	335	335	321	321	3,100	111.46
2003-07-31	336	340	335	335	2,800	116.32
2003-07-30	340	340	335	335	1,800	116.32
2003-07-29	345	345	343	343	1,600	119.10
2003-07-28	345	345	345	345	4,600	119.79
2003-07-22	354	354	345	345	1,300	119.79
2003-07-18	345	353	345	353	4,200	122.57
2003-07-17	350	355	350	355	900	123.26
2003-07-16	355	355	355	355	6,000	123.26
2003-07-15	355	360	350	360	3,600	125
2003-07-14	331	355	330	355	4,000	123.26
2003-07-11	390	390	361	361	1,800	125.35
2003-07-10	390	390	390	390	1,600	135.42
2003-07-09	397	397	397	397	1,700	137.85
2003-07-08	390	399	380	399	2,000	138.54
2003-07-07	360	380	360	380	3,800	131.94
2003-07-04	350	360	350	360	2,800	125
2003-07-03	360	360	351	351	2,600	121.88
2003-07-02	360	365	351	365	5,400	126.74
2003-07-01	385	385	375	375	3,900	130.21
2003-06-30	390	390	375	385	2,700	133.68
2003-06-27	389	389	389	389	2,000	135.07
2003-06-25	399	399	399	399	300	138.54
2003-06-24	400	405	381	391	4,100	135.76
2003-06-23	384	404	384	400	1,900	138.89
2003-06-20	399	400	385	385	4,300	133.68
2003-06-19	425	425	400	400	7,200	138.89
2003-06-18	420	425	390	425	10,000	147.57
2003-06-17	429	440	410	420	25,300	145.83
2003-06-16	401	425	400	410	18,500	142.36
2003-06-13	370	398	360	398	9,900	138.19
2003-06-12	365	390	335	390	6,800	135.42
2003-06-11	330	369	330	365	13,300	126.74
2003-06-10	319	327	319	327	1,700	113.54
2003-06-09	320	320	303	305	5,900	105.90
2003-06-06	323	323	323	323	1,000	112.15
2003-06-05	306	329	306	329	2,000	114.24
2003-06-04	330	330	330	330	1,300	114.58
2003-06-03	318	318	305	305	1,500	105.90
2003-06-02	318	318	318	318	1,200	110.42
2003-05-29	305	315	305	310	900	107.64
2003-05-28	315	315	307	312	4,500	108.33
2003-05-27	317	317	310	310	5,200	107.64
2003-05-26	315	315	315	315	200	109.38
2003-05-22	307	319	306	319	500	110.76
2003-05-21	300	303	300	303	1,400	105.21
2003-05-20	330	330	330	330	1,100	114.58
2003-05-19	330	330	330	330	1,000	114.58
2003-05-13	320	320	290	320	2,400	111.11
2003-05-12	320	320	320	320	100	111.11
2003-05-09	330	330	330	330	1,200	114.58
2003-05-08	325	325	325	325	100	112.85
2003-05-07	320	330	320	330	3,600	114.58
2003-05-06	320	320	320	320	1,100	111.11
2003-05-02	310	310	300	300	1,300	104.17
2003-05-01	300	310	300	310	3,000	107.64
2003-04-30	295	305	295	305	2,300	105.90
2003-04-28	295	300	295	295	2,700	102.43
2003-04-24	295	295	290	290	200	100.69
2003-04-23	300	300	300	300	500	104.17
2003-04-22	300	300	300	300	100	104.17
2003-04-21	295	295	295	295	700	102.43
2003-04-18	280	280	275	280	1,800	97.22
2003-04-17	280	280	280	280	1,500	97.22
2003-04-15	276	276	275	275	1,700	95.49
2003-04-14	270	280	270	275	2,300	95.49
2003-04-11	295	300	295	300	1,200	104.17
2003-04-10	290	290	290	290	400	100.69
2003-04-09	300	300	300	300	100	104.17
2003-04-08	300	300	296	296	700	102.78
2003-04-07	300	300	300	300	900	104.17
2003-04-03	300	300	300	300	800	104.17
2003-04-02	300	300	300	300	1,100	104.17
2003-03-31	335	335	335	335	1,000	116.32
2003-03-28	325	345	325	335	4,700	116.32
2003-03-27	325	325	320	320	2,500	111.11
2003-03-26	320	325	320	325	1,400	112.85
2003-03-24	290	320	290	320	2,600	111.11
2003-03-20	290	290	290	290	1,500	100.69
2003-03-19	300	300	300	300	1,000	104.17
2003-03-18	300	300	300	300	500	104.17
2003-03-14	280	290	280	290	1,400	100.69
2003-03-12	290	290	280	290	1,500	100.69
2003-03-11	289	290	270	290	2,700	100.69
2003-03-10	289	290	289	290	1,800	100.69
2003-03-07	290	290	280	290	2,300	100.69
2003-03-04	300	300	300	300	900	104.17
2003-03-03	300	300	300	300	2,500	104.17
2003-02-28	299	300	299	300	900	104.17
2003-02-27	299	299	299	299	2,800	103.82
2003-02-26	299	299	299	299	100	103.82
2003-02-25	290	290	290	290	700	100.69
2003-02-24	288	290	288	290	5,300	100.69
2003-02-21	297	297	288	288	6,500	100
2003-02-20	295	295	288	288	7,300	100
2003-02-18	290	290	290	290	100	100.69
2003-02-17	290	291	290	291	2,200	101.04
2003-02-14	295	296	295	296	2,800	102.78
2003-02-13	295	295	295	295	2,300	102.43
2003-02-12	300	300	295	295	4,500	102.43
2003-02-10	295	295	295	295	2,200	102.43
2003-02-07	296	296	295	295	800	102.43
2003-02-06	295	295	295	295	300	102.43
2003-02-05	300	300	292	295	2,500	102.43
2003-02-04	295	295	291	291	2,000	101.04
2003-02-03	290	300	290	299	2,600	103.82
2003-01-31	305	305	300	300	1,600	104.17
2003-01-30	310	310	300	305	4,400	105.90
2003-01-28	316	320	316	320	3,000	111.11
2003-01-27	320	320	301	301	3,500	104.51
2003-01-24	300	300	300	300	1,300	104.17
2003-01-23	301	321	301	321	5,300	111.46
2003-01-21	330	330	321	321	1,400	111.46
2003-01-20	330	330	330	330	2,700	114.58
2003-01-17	330	330	330	330	100	114.58
2003-01-16	330	330	330	330	100	114.58
2003-01-15	330	330	330	330	1,400	114.58
2003-01-14	330	330	330	330	700	114.58
2003-01-10	330	330	330	330	1,100	114.58

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 [2003年度]

4284 (株)ソルクシーズの時系列データ [2003年度]