4284 (株)ソルクシーズの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	640	647	621	640	11,700	266.67
2005-12-29	641	665	640	643	12,600	267.92
2005-12-28	663	665	635	641	12,600	267.08
2005-12-27	633	659	633	658	17,500	274.17
2005-12-26	766	785	765	785	24,700	272.57
2005-12-22	760	769	750	760	24,600	263.89
2005-12-21	779	780	750	758	35,000	263.19
2005-12-20	790	790	777	783	24,800	271.88
2005-12-19	793	815	780	798	50,800	277.08
2005-12-16	760	795	758	791	71,900	274.65
2005-12-15	744	750	740	750	10,200	260.42
2005-12-14	754	760	745	746	18,000	259.03
2005-12-13	747	754	736	754	12,600	261.81
2005-12-12	758	760	730	747	33,000	259.38
2005-12-09	735	748	730	748	23,300	259.72
2005-12-08	751	760	721	739	39,800	256.60
2005-12-07	720	751	718	750	131,700	260.42
2005-12-06	677	698	672	698	15,300	242.36
2005-12-05	690	690	670	683	21,800	237.15
2005-12-02	686	690	675	689	21,300	239.24
2005-12-01	692	694	691	692	12,900	240.28
2005-11-30	697	710	695	700	12,400	243.06
2005-11-29	700	716	690	704	11,700	244.44
2005-11-28	714	714	680	710	14,700	246.53
2005-11-25	710	715	669	700	13,900	243.06
2005-11-24	735	735	703	723	36,200	251.04
2005-11-22	673	718	673	710	50,200	246.53
2005-11-21	672	672	665	668	7,600	231.94
2005-11-18	680	687	665	680	20,500	236.11
2005-11-17	681	695	643	680	36,200	236.11
2005-11-16	667	680	665	680	29,900	236.11
2005-11-15	650	669	648	660	30,200	229.17
2005-11-14	625	648	625	648	26,100	225
2005-11-11	612	620	600	615	19,100	213.54
2005-11-10	617	620	611	611	16,400	212.15
2005-11-09	607	617	600	617	8,800	214.24
2005-11-08	599	600	590	600	21,400	208.33
2005-11-07	600	606	595	600	19,400	208.33
2005-11-04	612	620	595	595	20,300	206.60
2005-11-02	625	625	620	620	4,400	215.28
2005-11-01	628	628	620	620	6,900	215.28
2005-10-31	635	635	625	626	10,400	217.36
2005-10-28	620	630	601	625	17,200	217.01
2005-10-27	602	604	594	600	5,300	208.33
2005-10-26	607	607	596	599	4,200	207.99
2005-10-25	602	605	600	604	6,000	209.72
2005-10-24	610	615	605	605	3,000	210.07
2005-10-21	610	615	610	610	5,200	211.81
2005-10-20	629	629	610	610	9,800	211.81
2005-10-19	610	620	610	615	13,200	213.54
2005-10-18	615	615	610	610	2,600	211.81
2005-10-17	615	620	606	610	2,600	211.81
2005-10-14	625	625	610	610	7,100	211.81
2005-10-13	630	635	615	615	12,000	213.54
2005-10-12	645	655	636	636	4,600	220.83
2005-10-11	610	635	605	635	8,000	220.49
2005-10-07	612	620	601	615	5,200	213.54
2005-10-06	620	623	610	623	3,300	216.32
2005-10-05	632	635	627	630	4,000	218.75
2005-10-04	635	640	630	631	7,700	219.10
2005-10-03	633	650	630	636	9,000	220.83
2005-09-30	655	655	630	637	6,600	221.18
2005-09-29	655	680	655	658	15,900	228.47
2005-09-28	614	650	600	650	15,000	225.69
2005-09-27	650	655	610	644	21,400	223.61
2005-09-26	730	730	670	677	19,900	235.07
2005-09-22	776	776	720	735	15,200	255.21
2005-09-21	760	790	700	779	42,200	270.49
2005-09-20	770	770	747	760	16,100	263.89
2005-09-16	768	770	750	770	25,600	267.36
2005-09-15	775	777	731	770	70,200	267.36
2005-09-14	709	770	703	765	91,000	265.63
2005-09-13	656	700	643	699	68,600	242.71
2005-09-12	677	677	633	660	23,800	229.17
2005-09-09	675	685	659	659	33,500	228.82
2005-09-08	700	700	652	668	73,900	231.94
2005-09-07	705	777	690	700	219,900	243.06
2005-09-06	643	689	624	689	111,200	239.24
2005-09-05	580	685	574	630	111,300	218.75
2005-09-02	530	628	530	594	143,400	206.25
2005-09-01	532	534	528	528	29,100	183.33
2005-08-31	528	532	520	532	25,500	184.72
2005-08-30	520	524	510	524	30,800	181.94
2005-08-29	522	522	518	520	12,200	180.56
2005-08-26	498	519	496	509	23,200	176.74
2005-08-25	486	496	486	495	3,900	171.88
2005-08-24	496	497	480	485	16,800	168.40
2005-08-23	496	497	494	494	7,100	171.53
2005-08-22	492	496	488	495	25,700	171.88
2005-08-19	489	498	489	492	1,600	170.83
2005-08-18	490	494	489	489	7,900	169.79
2005-08-17	495	495	489	489	3,700	169.79
2005-08-16	498	498	490	495	10,900	171.88
2005-08-15	493	498	493	498	6,300	172.92
2005-08-12	490	499	484	492	4,400	170.83
2005-08-11	490	495	480	480	25,300	166.67
2005-08-10	500	500	490	490	11,600	170.14
2005-08-09	482	494	482	494	9,400	171.53
2005-08-08	490	490	481	485	3,100	168.40
2005-08-05	484	490	484	485	2,800	168.40
2005-08-04	485	485	481	485	8,400	168.40
2005-08-03	500	500	485	485	7,500	168.40
2005-08-02	487	490	487	490	5,200	170.14
2005-08-01	504	509	491	491	10,900	170.49
2005-07-29	500	510	485	500	22,800	173.61
2005-07-28	516	516	482	482	21,100	167.36
2005-07-27	519	519	510	511	15,100	177.43
2005-07-26	530	530	508	517	63,500	179.51
2005-07-25	520	540	495	500	118,900	173.61
2005-07-22	455	468	455	460	13,600	159.72
2005-07-21	458	458	446	454	5,300	157.64
2005-07-20	462	462	457	457	2,100	158.68
2005-07-19	464	468	460	462	4,100	160.42
2005-07-15	460	464	452	464	5,100	161.11
2005-07-14	457	470	450	454	10,000	157.64
2005-07-13	452	465	452	457	7,900	158.68
2005-07-12	465	466	451	451	5,800	156.60
2005-07-11	465	467	463	465	5,600	161.46
2005-07-08	470	470	462	462	4,300	160.42
2005-07-07	465	472	463	470	5,900	163.19
2005-07-06	471	473	461	465	10,100	161.46
2005-07-05	470	470	460	470	14,700	163.19
2005-07-04	447	470	447	470	8,900	163.19
2005-07-01	442	447	440	447	800	155.21
2005-06-30	450	453	438	438	2,800	152.08
2005-06-29	450	457	444	449	3,000	155.90
2005-06-28	441	450	439	450	11,600	156.25
2005-06-27	440	440	426	426	9,300	147.92
2005-06-24	436	441	430	436	4,000	151.39
2005-06-23	440	440	436	436	4,300	151.39
2005-06-22	438	439	434	439	9,300	152.43
2005-06-21	438	438	434	434	7,400	150.69
2005-06-20	430	433	425	433	7,000	150.35
2005-06-17	435	435	430	430	5,400	149.31
2005-06-16	429	434	420	434	8,900	150.69
2005-06-15	428	430	425	425	2,700	147.57
2005-06-14	427	430	420	429	4,300	148.96
2005-06-13	436	440	426	426	13,000	147.92
2005-06-10	429	431	427	431	2,500	149.65
2005-06-09	427	434	423	427	13,600	148.26
2005-06-08	420	424	420	420	1,300	145.83
2005-06-07	421	424	420	420	2,900	145.83
2005-06-06	417	424	417	424	1,800	147.22
2005-06-03	424	425	415	415	1,900	144.10
2005-06-02	424	424	424	424	1,900	147.22
2005-06-01	420	422	414	414	6,400	143.75
2005-05-31	415	421	415	421	1,700	146.18
2005-05-30	425	425	420	420	5,300	145.83
2005-05-27	422	422	415	415	2,000	144.10
2005-05-26	414	419	414	419	1,500	145.49
2005-05-25	413	415	413	415	200	144.10
2005-05-24	420	420	415	415	1,600	144.10
2005-05-23	420	420	414	420	3,400	145.83
2005-05-20	425	425	416	416	4,800	144.44
2005-05-19	414	424	410	424	7,900	147.22
2005-05-18	390	405	390	405	8,000	140.63
2005-05-17	415	415	400	404	6,800	140.28
2005-05-16	425	430	413	413	7,400	143.40
2005-05-13	413	416	412	416	1,900	144.44
2005-05-12	420	424	415	415	4,000	144.10
2005-05-11	420	420	420	420	2,000	145.83
2005-05-10	425	425	419	424	9,500	147.22
2005-05-09	425	425	420	425	5,500	147.57
2005-05-06	430	435	425	425	10,000	147.57
2005-05-02	420	431	420	425	2,900	147.57
2005-04-28	435	435	418	420	31,400	145.83
2005-04-27	410	420	410	415	16,000	144.10
2005-04-26	413	413	400	411	22,700	142.71
2005-04-25	419	419	410	412	1,400	143.06
2005-04-22	404	420	404	420	7,900	145.83
2005-04-21	400	400	398	400	3,500	138.89
2005-04-20	404	404	400	400	12,100	138.89
2005-04-19	401	405	401	401	3,000	139.24
2005-04-18	405	405	400	400	8,000	138.89
2005-04-15	410	410	400	405	7,400	140.63
2005-04-14	414	414	405	414	2,000	143.75
2005-04-13	418	418	406	415	7,300	144.10
2005-04-12	424	424	410	422	5,700	146.53
2005-04-11	427	427	425	425	6,400	147.57
2005-04-08	420	427	418	427	4,100	148.26
2005-04-07	425	425	420	420	3,100	145.83
2005-04-06	420	421	420	420	3,600	145.83
2005-04-05	421	429	421	421	2,400	146.18
2005-04-04	437	437	420	421	5,200	146.18
2005-04-01	420	420	415	417	2,000	144.79
2005-03-31	415	420	415	420	1,000	145.83
2005-03-30	420	420	415	415	8,600	144.10
2005-03-29	439	439	425	430	7,700	149.31
2005-03-28	437	437	430	435	6,000	151.04
2005-03-25	420	435	418	432	9,200	150
2005-03-24	427	430	415	420	25,400	145.83
2005-03-23	416	426	414	426	20,300	147.92
2005-03-22	411	416	411	415	9,200	144.10
2005-03-18	412	412	409	412	2,900	143.06
2005-03-17	412	413	409	409	5,200	142.01
2005-03-16	408	409	407	409	2,300	142.01
2005-03-15	412	412	408	408	1,200	141.67
2005-03-14	402	415	402	415	11,800	144.10
2005-03-11	401	405	399	402	4,300	139.58
2005-03-10	398	406	398	405	5,200	140.63
2005-03-09	400	405	396	399	2,900	138.54
2005-03-08	398	400	398	400	1,500	138.89
2005-03-07	405	406	398	398	6,700	138.19
2005-03-04	409	409	405	405	500	140.63
2005-03-03	411	411	405	405	3,600	140.63
2005-03-02	408	410	405	409	6,200	142.01
2005-03-01	405	408	402	408	7,500	141.67
2005-02-28	405	407	402	404	14,500	140.28
2005-02-25	400	403	400	402	11,400	139.58
2005-02-24	400	403	396	398	15,700	138.19
2005-02-23	399	399	394	394	2,800	136.81
2005-02-22	400	401	395	400	7,000	138.89
2005-02-21	400	404	397	404	6,400	140.28
2005-02-18	399	404	396	404	3,200	140.28
2005-02-17	400	405	392	400	1,500	138.89
2005-02-16	390	405	390	395	11,600	137.15
2005-02-15	388	394	387	390	4,700	135.42
2005-02-14	396	398	384	393	14,100	136.46
2005-02-10	390	400	390	400	4,100	138.89
2005-02-09	392	397	392	394	6,000	136.81
2005-02-08	400	404	399	399	2,000	138.54
2005-02-07	400	404	398	400	2,900	138.89
2005-02-04	408	408	395	400	11,600	138.89
2005-02-03	390	393	386	390	4,200	135.42
2005-02-02	396	396	381	390	10,800	135.42
2005-02-01	408	408	399	406	7,300	140.97
2005-01-31	416	416	414	416	8,000	144.44
2005-01-28	410	415	407	415	7,200	144.10
2005-01-27	411	415	404	407	5,000	141.32
2005-01-26	414	414	410	411	4,600	142.71
2005-01-25	410	413	407	413	4,800	143.40
2005-01-24	395	415	393	409	42,100	142.01
2005-01-21	393	399	392	392	5,800	136.11
2005-01-20	396	396	392	392	1,400	136.11
2005-01-19	394	400	391	393	10,000	136.46
2005-01-18	400	400	395	395	2,800	137.15
2005-01-17	390	396	390	396	1,800	137.50
2005-01-14	399	400	382	390	7,800	135.42
2005-01-13	395	409	395	403	7,100	139.93
2005-01-12	390	395	390	395	1,600	137.15
2005-01-11	384	389	384	389	5,300	135.07
2005-01-07	383	384	379	383	4,700	132.99
2005-01-06	385	385	382	383	4,000	132.99
2005-01-05	388	390	382	382	3,100	132.64
2005-01-04	392	392	387	387	600	134.38

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11月
日	月	火	水	木	金	土
« 10月31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

4284 (株)ソルクシーズ の時系列データ [2005年度]

4284 (株)ソルクシーズの時系列データ [2005年度]