4284 (株)ソルクシーズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	370	398	370	395	4,500	137.15
2004-12-29	392	395	355	355	6,500	123.26
2004-12-28	389	393	389	392	1,000	136.11
2004-12-27	395	395	389	389	6,100	135.07
2004-12-24	400	403	398	400	6,000	138.89
2004-12-22	407	408	397	400	7,800	138.89
2004-12-21	410	411	400	400	5,400	138.89
2004-12-20	401	408	401	408	4,300	141.67
2004-12-17	398	410	395	400	11,200	138.89
2004-12-16	393	397	393	397	3,300	137.85
2004-12-15	389	393	389	393	3,500	136.46
2004-12-14	392	393	388	388	12,600	134.72
2004-12-13	390	390	388	390	2,400	135.42
2004-12-10	391	391	388	388	3,200	134.72
2004-12-09	391	391	391	391	2,500	135.76
2004-12-08	393	393	391	391	1,400	135.76
2004-12-07	393	398	393	393	2,100	136.46
2004-12-06	394	395	394	394	2,500	136.81
2004-12-03	400	400	395	395	2,200	137.15
2004-12-02	399	400	395	399	3,200	138.54
2004-12-01	391	395	391	394	4,000	136.81
2004-11-30	390	390	382	382	2,300	132.64
2004-11-29	382	382	381	382	600	132.64
2004-11-26	384	384	381	381	2,100	132.29
2004-11-25	381	382	381	382	500	132.64
2004-11-24	381	384	381	384	200	133.33
2004-11-22	380	380	379	380	1,500	131.94
2004-11-19	382	382	380	380	2,600	131.94
2004-11-18	381	381	381	381	1,300	132.29
2004-11-17	385	385	384	384	600	133.33
2004-11-16	385	385	384	384	1,200	133.33
2004-11-15	385	385	383	383	300	132.99
2004-11-12	382	391	382	391	1,200	135.76
2004-11-11	381	385	381	382	2,300	132.64
2004-11-10	381	390	380	381	800	132.29
2004-11-09	380	380	376	380	1,900	131.94
2004-11-08	391	391	380	380	1,800	131.94
2004-11-05	381	391	380	391	5,500	135.76
2004-11-02	376	380	370	380	6,800	131.94
2004-11-01	390	390	375	375	4,600	130.21
2004-10-29	380	385	380	385	500	133.68
2004-10-28	381	381	380	380	5,100	131.94
2004-10-27	380	384	380	381	800	132.29
2004-10-26	382	382	380	380	6,200	131.94
2004-10-25	382	382	382	382	600	132.64
2004-10-22	384	384	382	382	4,500	132.64
2004-10-21	386	386	384	384	3,200	133.33
2004-10-20	385	390	384	384	2,100	133.33
2004-10-19	385	387	385	385	2,400	133.68
2004-10-18	390	390	390	390	1,100	135.42
2004-10-15	393	395	393	395	1,300	137.15
2004-10-14	385	395	384	395	4,400	137.15
2004-10-13	384	391	383	384	2,700	133.33
2004-10-12	381	382	381	381	4,700	132.29
2004-10-08	382	383	380	383	4,000	132.99
2004-10-07	382	383	382	383	2,700	132.99
2004-10-06	393	393	382	382	1,700	132.64
2004-10-05	392	392	380	390	6,000	135.42
2004-10-04	385	394	385	394	4,400	136.81
2004-10-01	385	385	380	380	5,100	131.94
2004-09-30	387	387	383	383	1,800	132.99
2004-09-29	390	390	385	385	2,600	133.68
2004-09-28	385	386	385	385	3,800	133.68
2004-09-27	385	385	385	385	2,700	133.68
2004-09-24	384	384	376	380	5,600	131.94
2004-09-22	389	389	389	389	400	135.07
2004-09-21	381	390	381	390	3,200	135.42
2004-09-17	390	393	381	381	3,500	132.29
2004-09-16	382	390	380	390	5,100	135.42
2004-09-15	398	398	396	396	3,300	137.50
2004-09-14	400	400	400	400	3,400	138.89
2004-09-13	405	405	404	405	2,800	140.63
2004-09-10	409	409	395	396	6,800	137.50
2004-09-09	401	410	401	410	10,500	142.36
2004-09-08	397	410	394	394	19,700	136.81
2004-09-07	395	395	390	390	1,200	135.42
2004-09-06	386	395	380	395	5,300	137.15
2004-09-03	398	398	386	386	4,000	134.03
2004-09-01	395	395	395	395	2,000	137.15
2004-08-31	402	402	399	400	3,200	138.89
2004-08-30	400	402	400	402	3,800	139.58
2004-08-27	382	404	382	395	12,000	137.15
2004-08-26	382	385	382	382	900	132.64
2004-08-25	382	382	381	382	4,000	132.64
2004-08-24	380	380	380	380	100	131.94
2004-08-23	380	385	380	380	1,000	131.94
2004-08-20	380	380	380	380	3,000	131.94
2004-08-19	390	390	390	390	1,000	135.42
2004-08-18	390	390	389	389	200	135.07
2004-08-17	397	397	389	390	500	135.42
2004-08-16	393	393	393	393	500	136.46
2004-08-13	385	385	382	382	700	132.64
2004-08-11	397	397	396	397	2,200	137.85
2004-08-10	395	395	395	395	1,500	137.15
2004-08-09	395	395	395	395	3,500	137.15
2004-08-06	395	395	395	395	2,600	137.15
2004-08-05	385	395	380	395	2,300	137.15
2004-08-04	381	381	381	381	600	132.29
2004-08-03	389	389	381	381	2,800	132.29
2004-08-02	390	390	386	386	1,800	134.03
2004-07-30	400	400	400	400	2,900	138.89
2004-07-29	400	401	400	400	5,200	138.89
2004-07-28	400	400	391	400	5,400	138.89
2004-07-27	385	386	382	385	6,200	133.68
2004-07-26	389	389	383	386	9,800	134.03
2004-07-23	400	400	391	393	4,500	136.46
2004-07-22	404	404	399	399	3,200	138.54
2004-07-21	402	402	398	399	6,400	138.54
2004-07-20	405	405	400	402	8,400	139.58
2004-07-16	408	408	400	405	4,800	140.63
2004-07-15	413	415	408	408	11,700	141.67
2004-07-14	411	418	411	412	18,300	143.06
2004-07-13	410	413	410	411	17,400	142.71
2004-07-12	410	415	410	410	7,200	142.36
2004-07-09	410	410	398	402	10,800	139.58
2004-07-08	411	411	410	410	7,800	142.36
2004-07-07	420	420	402	410	9,100	142.36
2004-07-06	425	425	415	415	9,400	144.10
2004-07-05	426	426	419	426	13,200	147.92
2004-07-02	427	427	420	425	7,300	147.57
2004-07-01	438	438	425	425	7,900	147.57
2004-06-30	430	450	430	430	54,400	149.31
2004-06-29	402	414	402	414	4,800	143.75
2004-06-28	396	400	395	400	4,700	138.89
2004-06-25	395	395	395	395	1,100	137.15
2004-06-24	400	400	394	394	700	136.81
2004-06-23	400	400	399	400	1,800	138.89
2004-06-22	400	400	398	399	4,000	138.54
2004-06-21	394	400	394	397	5,400	137.85
2004-06-18	412	412	390	392	3,900	136.11
2004-06-17	418	418	410	411	6,000	142.71
2004-06-16	412	420	410	417	17,400	144.79
2004-06-15	401	411	400	411	6,400	142.71
2004-06-14	393	405	393	400	5,400	138.89
2004-06-11	392	396	391	393	6,100	136.46
2004-06-10	397	397	390	391	3,500	135.76
2004-06-09	392	400	392	397	3,700	137.85
2004-06-08	400	400	380	391	4,200	135.76
2004-06-07	399	400	399	399	1,500	138.54
2004-06-04	399	399	399	399	1,000	138.54
2004-06-02	392	392	390	390	1,900	135.42
2004-06-01	395	395	390	390	600	135.42
2004-05-31	400	405	390	390	3,300	135.42
2004-05-28	380	400	380	400	1,400	138.89
2004-05-27	405	405	380	380	4,100	131.94
2004-05-26	410	410	400	400	1,800	138.89
2004-05-25	410	414	410	410	1,400	142.36
2004-05-24	414	414	410	410	1,200	142.36
2004-05-21	405	412	405	410	3,700	142.36
2004-05-20	410	410	405	405	1,900	140.63
2004-05-19	390	390	356	390	3,200	135.42
2004-05-18	377	390	377	390	2,800	135.42
2004-05-17	404	404	392	392	6,400	136.11
2004-05-14	400	410	390	400	7,700	138.89
2004-05-13	410	410	400	400	1,900	138.89
2004-05-12	395	410	395	410	2,800	142.36
2004-05-11	385	410	385	405	5,000	140.63
2004-05-10	436	436	410	410	1,400	142.36
2004-05-07	445	445	435	439	4,500	152.43
2004-05-06	430	440	426	440	7,000	152.78
2004-04-30	443	444	425	425	6,000	147.57
2004-04-28	444	446	436	444	2,800	154.17
2004-04-27	435	445	435	444	7,800	154.17
2004-04-26	444	445	431	435	3,800	151.04
2004-04-23	445	446	430	444	5,800	154.17
2004-04-22	436	445	436	444	1,100	154.17
2004-04-21	449	449	435	436	5,000	151.39
2004-04-20	450	451	446	446	6,400	154.86
2004-04-19	435	449	435	449	4,100	155.90
2004-04-16	433	435	431	431	5,600	149.65
2004-04-15	431	444	431	431	14,100	149.65
2004-04-14	425	425	423	425	1,900	147.57
2004-04-13	420	430	418	418	15,700	145.14
2004-04-12	420	429	416	429	14,900	148.96
2004-04-09	423	425	420	420	11,500	145.83
2004-04-08	421	429	420	429	23,300	148.96
2004-04-07	431	435	422	422	5,800	146.53
2004-04-06	424	430	420	430	8,100	149.31
2004-04-05	420	420	418	418	5,900	145.14
2004-04-02	410	410	408	410	5,400	142.36
2004-04-01	410	415	408	410	10,900	142.36
2004-03-31	399	410	398	410	5,700	142.36
2004-03-30	409	410	395	395	2,600	137.15
2004-03-29	410	412	400	400	13,900	138.89
2004-03-26	405	409	403	405	7,300	140.63
2004-03-25	395	401	395	400	5,900	138.89
2004-03-24	399	399	393	393	1,900	136.46
2004-03-23	387	400	387	400	1,100	138.89
2004-03-22	395	395	385	385	1,500	133.68
2004-03-19	398	398	380	395	5,600	137.15
2004-03-18	395	400	392	392	4,600	136.11
2004-03-17	389	396	389	390	4,100	135.42
2004-03-16	382	387	381	387	5,200	134.38
2004-03-15	380	380	380	380	100	131.94
2004-03-12	373	379	372	379	2,100	131.60
2004-03-11	383	383	372	372	1,400	129.17
2004-03-10	383	383	380	383	3,600	132.99
2004-03-09	385	385	383	383	1,700	132.99
2004-03-08	380	384	380	384	1,000	133.33
2004-03-05	375	375	375	375	200	130.21
2004-03-04	370	370	370	370	2,900	128.47
2004-03-03	380	380	380	380	900	131.94
2004-03-02	380	385	380	385	2,600	133.68
2004-03-01	370	370	370	370	1,400	128.47
2004-02-27	366	370	366	370	2,300	128.47
2004-02-26	365	366	365	366	2,500	127.08
2004-02-25	380	380	380	380	2,700	131.94
2004-02-23	370	380	365	365	500	126.74
2004-02-20	365	365	365	365	1,300	126.74
2004-02-19	367	367	367	367	2,100	127.43
2004-02-18	367	367	367	367	1,400	127.43
2004-02-17	367	367	366	366	3,100	127.08
2004-02-16	370	370	365	365	3,700	126.74
2004-02-13	375	375	375	375	1,100	130.21
2004-02-12	370	380	370	380	3,200	131.94
2004-02-10	369	370	365	370	2,500	128.47
2004-02-09	369	369	356	358	4,800	124.31
2004-02-06	351	355	350	352	8,300	122.22
2004-02-05	366	366	366	366	200	127.08
2004-02-04	363	363	345	350	11,900	121.53
2004-02-03	390	390	365	367	4,600	127.43
2004-02-02	395	395	395	395	200	137.15
2004-01-30	390	390	380	380	700	131.94
2004-01-29	380	380	380	380	2,800	131.94
2004-01-28	385	385	385	385	1,400	133.68
2004-01-27	380	381	380	380	2,300	131.94
2004-01-26	380	380	380	380	100	131.94
2004-01-23	376	376	376	376	200	130.56
2004-01-22	380	380	380	380	500	131.94
2004-01-21	380	380	375	375	1,500	130.21
2004-01-20	384	390	380	380	2,000	131.94
2004-01-19	384	384	377	382	2,400	132.64
2004-01-16	376	376	368	370	8,600	128.47
2004-01-15	379	384	376	376	1,300	130.56
2004-01-14	390	390	370	370	5,400	128.47
2004-01-13	394	394	390	390	1,700	135.42
2004-01-09	390	390	371	390	2,400	135.42
2004-01-08	380	385	380	385	4,500	133.68
2004-01-07	382	382	352	352	4,100	122.22
2004-01-05	380	400	380	400	800	138.89

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 [2004年度]

4284 (株)ソルクシーズの時系列データ [2004年度]