4284 (株)ソルクシーズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 401 | 401 | 392 | 400 | 2,700 | 166.67 |
| 2006-12-27 | 404 | 404 | 396 | 396 | 1,800 | 165 |
| 2006-12-26 | 386 | 397 | 386 | 396 | 4,200 | 165 |
| 2006-12-25 | 401 | 402 | 396 | 401 | 3,600 | 167.08 |
| 2006-12-22 | 405 | 405 | 403 | 403 | 8,200 | 167.92 |
| 2006-12-21 | 405 | 406 | 403 | 406 | 500 | 169.17 |
| 2006-12-20 | 401 | 405 | 398 | 405 | 4,100 | 168.75 |
| 2006-12-19 | 410 | 410 | 405 | 405 | 1,800 | 168.75 |
| 2006-12-18 | 406 | 410 | 404 | 410 | 6,900 | 170.83 |
| 2006-12-15 | 407 | 408 | 400 | 407 | 18,500 | 169.58 |
| 2006-12-14 | 408 | 410 | 408 | 408 | 4,700 | 170 |
| 2006-12-13 | 411 | 411 | 405 | 405 | 1,400 | 168.75 |
| 2006-12-12 | 409 | 411 | 405 | 411 | 9,000 | 171.25 |
| 2006-12-11 | 411 | 413 | 403 | 407 | 6,700 | 169.58 |
| 2006-12-08 | 400 | 408 | 400 | 401 | 5,100 | 167.08 |
| 2006-12-07 | 401 | 407 | 401 | 401 | 2,700 | 167.08 |
| 2006-12-06 | 397 | 401 | 397 | 400 | 1,800 | 166.67 |
| 2006-12-05 | 396 | 396 | 396 | 396 | 200 | 165 |
| 2006-12-04 | 396 | 396 | 394 | 395 | 5,300 | 164.58 |
| 2006-12-01 | 403 | 403 | 384 | 393 | 8,500 | 163.75 |
| 2006-11-30 | 399 | 403 | 398 | 403 | 5,600 | 167.92 |
| 2006-11-29 | 399 | 399 | 395 | 397 | 3,000 | 165.42 |
| 2006-11-28 | 394 | 399 | 380 | 399 | 6,700 | 166.25 |
| 2006-11-27 | 395 | 395 | 395 | 395 | 3,500 | 164.58 |
| 2006-11-24 | 390 | 390 | 390 | 390 | 1,200 | 162.50 |
| 2006-11-22 | 378 | 390 | 378 | 390 | 5,400 | 162.50 |
| 2006-11-21 | 385 | 385 | 385 | 385 | 200 | 160.42 |
| 2006-11-20 | 386 | 393 | 381 | 381 | 3,800 | 158.75 |
| 2006-11-17 | 389 | 394 | 383 | 383 | 5,500 | 159.58 |
| 2006-11-16 | 400 | 400 | 398 | 398 | 600 | 165.83 |
| 2006-11-15 | 401 | 401 | 392 | 399 | 2,600 | 166.25 |
| 2006-11-14 | 398 | 401 | 392 | 401 | 800 | 167.08 |
| 2006-11-13 | 399 | 399 | 390 | 398 | 2,000 | 165.83 |
| 2006-11-10 | 393 | 394 | 390 | 392 | 1,300 | 163.33 |
| 2006-11-09 | 401 | 401 | 393 | 394 | 1,900 | 164.17 |
| 2006-11-08 | 403 | 403 | 395 | 395 | 5,800 | 164.58 |
| 2006-11-07 | 390 | 400 | 390 | 400 | 6,100 | 166.67 |
| 2006-11-06 | 384 | 403 | 384 | 400 | 6,500 | 166.67 |
| 2006-11-02 | 401 | 408 | 389 | 389 | 7,900 | 162.08 |
| 2006-11-01 | 409 | 409 | 400 | 409 | 3,900 | 170.42 |
| 2006-10-31 | 397 | 410 | 397 | 404 | 4,400 | 168.33 |
| 2006-10-30 | 400 | 400 | 395 | 397 | 6,000 | 165.42 |
| 2006-10-27 | 410 | 410 | 396 | 396 | 14,300 | 165 |
| 2006-10-26 | 410 | 410 | 403 | 405 | 6,100 | 168.75 |
| 2006-10-25 | 410 | 412 | 408 | 410 | 4,100 | 170.83 |
| 2006-10-24 | 422 | 422 | 410 | 412 | 10,700 | 171.67 |
| 2006-10-23 | 420 | 425 | 414 | 424 | 4,600 | 176.67 |
| 2006-10-20 | 429 | 429 | 408 | 419 | 6,500 | 174.58 |
| 2006-10-19 | 410 | 434 | 409 | 429 | 17,000 | 178.75 |
| 2006-10-18 | 392 | 414 | 392 | 414 | 13,300 | 172.50 |
| 2006-10-17 | 387 | 395 | 387 | 395 | 24,900 | 164.58 |
| 2006-10-16 | 393 | 393 | 385 | 389 | 3,800 | 162.08 |
| 2006-10-13 | 387 | 388 | 370 | 388 | 8,300 | 161.67 |
| 2006-10-12 | 382 | 388 | 367 | 388 | 10,800 | 161.67 |
| 2006-10-11 | 387 | 389 | 370 | 370 | 15,300 | 154.17 |
| 2006-10-10 | 381 | 390 | 377 | 377 | 17,000 | 157.08 |
| 2006-10-06 | 406 | 411 | 379 | 386 | 41,300 | 160.83 |
| 2006-10-05 | 382 | 394 | 380 | 394 | 33,300 | 164.17 |
| 2006-10-04 | 399 | 400 | 389 | 392 | 26,700 | 163.33 |
| 2006-10-03 | 410 | 412 | 398 | 401 | 28,700 | 167.08 |
| 2006-10-02 | 425 | 425 | 420 | 420 | 6,700 | 175 |
| 2006-09-29 | 430 | 430 | 426 | 426 | 4,500 | 177.50 |
| 2006-09-28 | 432 | 432 | 423 | 430 | 4,300 | 179.17 |
| 2006-09-27 | 430 | 430 | 425 | 427 | 4,100 | 177.92 |
| 2006-09-26 | 415 | 415 | 415 | 415 | 200 | 172.92 |
| 2006-09-25 | 410 | 423 | 408 | 415 | 2,700 | 172.92 |
| 2006-09-22 | 420 | 430 | 400 | 409 | 17,200 | 170.42 |
| 2006-09-21 | 429 | 434 | 414 | 434 | 3,400 | 180.83 |
| 2006-09-20 | 433 | 433 | 421 | 429 | 5,500 | 178.75 |
| 2006-09-19 | 458 | 458 | 436 | 437 | 2,300 | 182.08 |
| 2006-09-15 | 443 | 459 | 443 | 455 | 3,100 | 189.58 |
| 2006-09-14 | 460 | 463 | 449 | 457 | 5,500 | 190.42 |
| 2006-09-13 | 456 | 461 | 445 | 460 | 3,100 | 191.67 |
| 2006-09-12 | 465 | 465 | 465 | 465 | 2,000 | 193.75 |
| 2006-09-11 | 467 | 479 | 467 | 473 | 4,600 | 197.08 |
| 2006-09-08 | 464 | 468 | 458 | 467 | 6,500 | 194.58 |
| 2006-09-07 | 470 | 471 | 463 | 468 | 3,000 | 195 |
| 2006-09-06 | 463 | 473 | 463 | 471 | 15,600 | 196.25 |
| 2006-09-05 | 472 | 477 | 467 | 468 | 4,200 | 195 |
| 2006-09-04 | 465 | 480 | 455 | 475 | 8,300 | 197.92 |
| 2006-09-01 | 435 | 465 | 435 | 460 | 10,300 | 191.67 |
| 2006-08-31 | 435 | 440 | 430 | 440 | 3,000 | 183.33 |
| 2006-08-30 | 439 | 440 | 439 | 440 | 2,800 | 183.33 |
| 2006-08-29 | 433 | 437 | 433 | 437 | 4,000 | 182.08 |
| 2006-08-28 | 459 | 459 | 445 | 448 | 4,400 | 186.67 |
| 2006-08-25 | 454 | 460 | 453 | 455 | 2,600 | 189.58 |
| 2006-08-24 | 456 | 456 | 450 | 450 | 4,100 | 187.50 |
| 2006-08-23 | 455 | 458 | 451 | 451 | 3,600 | 187.92 |
| 2006-08-22 | 455 | 455 | 452 | 455 | 2,100 | 189.58 |
| 2006-08-21 | 458 | 458 | 420 | 452 | 8,000 | 188.33 |
| 2006-08-18 | 445 | 449 | 442 | 448 | 8,600 | 186.67 |
| 2006-08-17 | 428 | 450 | 427 | 435 | 18,500 | 181.25 |
| 2006-08-16 | 410 | 425 | 410 | 425 | 10,300 | 177.08 |
| 2006-08-15 | 405 | 409 | 405 | 406 | 2,200 | 169.17 |
| 2006-08-14 | 400 | 400 | 400 | 400 | 2,100 | 166.67 |
| 2006-08-11 | 407 | 407 | 405 | 405 | 1,300 | 168.75 |
| 2006-08-10 | 402 | 402 | 400 | 402 | 4,000 | 167.50 |
| 2006-08-09 | 408 | 408 | 397 | 408 | 5,000 | 170 |
| 2006-08-08 | 411 | 411 | 410 | 410 | 2,200 | 170.83 |
| 2006-08-07 | 405 | 411 | 405 | 410 | 5,300 | 170.83 |
| 2006-08-04 | 405 | 405 | 403 | 405 | 1,600 | 168.75 |
| 2006-08-03 | 410 | 410 | 405 | 405 | 1,800 | 168.75 |
| 2006-08-02 | 400 | 405 | 400 | 405 | 2,400 | 168.75 |
| 2006-08-01 | 417 | 417 | 405 | 405 | 4,000 | 168.75 |
| 2006-07-31 | 400 | 419 | 400 | 415 | 4,400 | 172.92 |
| 2006-07-28 | 406 | 406 | 390 | 397 | 5,400 | 165.42 |
| 2006-07-27 | 391 | 391 | 384 | 387 | 5,600 | 161.25 |
| 2006-07-26 | 405 | 405 | 387 | 387 | 3,700 | 161.25 |
| 2006-07-25 | 400 | 420 | 400 | 400 | 12,500 | 166.67 |
| 2006-07-24 | 420 | 420 | 400 | 400 | 3,400 | 166.67 |
| 2006-07-21 | 430 | 430 | 420 | 421 | 2,400 | 175.42 |
| 2006-07-20 | 420 | 434 | 410 | 434 | 2,000 | 180.83 |
| 2006-07-19 | 406 | 410 | 400 | 410 | 5,800 | 170.83 |
| 2006-07-18 | 442 | 442 | 401 | 421 | 3,000 | 175.42 |
| 2006-07-14 | 465 | 465 | 452 | 453 | 14,500 | 188.75 |
| 2006-07-13 | 488 | 488 | 450 | 465 | 3,500 | 193.75 |
| 2006-07-12 | 482 | 484 | 482 | 483 | 1,800 | 201.25 |
| 2006-07-11 | 480 | 485 | 477 | 477 | 2,000 | 198.75 |
| 2006-07-10 | 485 | 485 | 483 | 483 | 200 | 201.25 |
| 2006-07-07 | 500 | 500 | 491 | 491 | 1,000 | 204.58 |
| 2006-07-06 | 498 | 498 | 492 | 492 | 800 | 205 |
| 2006-07-05 | 517 | 517 | 500 | 500 | 8,300 | 208.33 |
| 2006-07-04 | 491 | 515 | 491 | 515 | 4,700 | 214.58 |
| 2006-07-03 | 500 | 500 | 500 | 500 | 100 | 208.33 |
| 2006-06-30 | 503 | 505 | 500 | 500 | 700 | 208.33 |
| 2006-06-29 | 517 | 517 | 492 | 501 | 3,500 | 208.75 |
| 2006-06-28 | 521 | 521 | 521 | 521 | 900 | 217.08 |
| 2006-06-27 | 538 | 538 | 511 | 511 | 2,300 | 212.92 |
| 2006-06-26 | 513 | 523 | 513 | 523 | 2,300 | 217.92 |
| 2006-06-23 | 509 | 515 | 509 | 510 | 2,200 | 212.50 |
| 2006-06-22 | 504 | 515 | 504 | 515 | 400 | 214.58 |
| 2006-06-21 | 514 | 514 | 500 | 511 | 7,800 | 212.92 |
| 2006-06-20 | 523 | 530 | 512 | 515 | 5,900 | 214.58 |
| 2006-06-19 | 510 | 525 | 510 | 513 | 3,900 | 213.75 |
| 2006-06-16 | 522 | 525 | 510 | 510 | 4,900 | 212.50 |
| 2006-06-15 | 503 | 519 | 503 | 519 | 1,100 | 216.25 |
| 2006-06-14 | 497 | 502 | 491 | 491 | 8,100 | 204.58 |
| 2006-06-13 | 500 | 509 | 491 | 507 | 2,700 | 211.25 |
| 2006-06-12 | 510 | 510 | 490 | 510 | 9,900 | 212.50 |
| 2006-06-09 | 441 | 500 | 441 | 490 | 5,600 | 204.17 |
| 2006-06-08 | 443 | 446 | 430 | 445 | 15,800 | 185.42 |
| 2006-06-07 | 484 | 492 | 467 | 467 | 10,200 | 194.58 |
| 2006-06-06 | 483 | 498 | 483 | 490 | 2,300 | 204.17 |
| 2006-06-05 | 501 | 501 | 485 | 493 | 5,100 | 205.42 |
| 2006-06-02 | 480 | 499 | 452 | 496 | 16,400 | 206.67 |
| 2006-06-01 | 531 | 532 | 510 | 530 | 12,000 | 220.83 |
| 2006-05-31 | 549 | 549 | 526 | 548 | 3,900 | 228.33 |
| 2006-05-30 | 563 | 563 | 530 | 560 | 8,200 | 233.33 |
| 2006-05-29 | 598 | 598 | 571 | 572 | 2,400 | 238.33 |
| 2006-05-26 | 570 | 579 | 570 | 578 | 2,000 | 240.83 |
| 2006-05-25 | 580 | 598 | 578 | 597 | 1,300 | 248.75 |
| 2006-05-24 | 566 | 580 | 566 | 570 | 1,500 | 237.50 |
| 2006-05-23 | 567 | 570 | 566 | 566 | 900 | 235.83 |
| 2006-05-22 | 580 | 580 | 574 | 574 | 1,200 | 239.17 |
| 2006-05-19 | 566 | 580 | 566 | 580 | 2,100 | 241.67 |
| 2006-05-18 | 580 | 580 | 565 | 567 | 5,500 | 236.25 |
| 2006-05-17 | 578 | 578 | 577 | 577 | 5,900 | 240.42 |
| 2006-05-16 | 580 | 590 | 577 | 577 | 7,400 | 240.42 |
| 2006-05-15 | 575 | 596 | 575 | 580 | 9,600 | 241.67 |
| 2006-05-12 | 591 | 595 | 581 | 595 | 13,800 | 247.92 |
| 2006-05-11 | 601 | 601 | 591 | 591 | 9,700 | 246.25 |
| 2006-05-10 | 608 | 608 | 600 | 601 | 7,300 | 250.42 |
| 2006-05-09 | 605 | 614 | 605 | 608 | 3,400 | 253.33 |
| 2006-05-08 | 607 | 627 | 602 | 615 | 6,000 | 256.25 |
| 2006-05-02 | 600 | 605 | 596 | 605 | 5,900 | 252.08 |
| 2006-05-01 | 595 | 600 | 595 | 596 | 5,400 | 248.33 |
| 2006-04-28 | 593 | 634 | 593 | 600 | 6,500 | 250 |
| 2006-04-27 | 635 | 635 | 611 | 611 | 2,900 | 254.58 |
| 2006-04-26 | 604 | 615 | 602 | 615 | 10,400 | 256.25 |
| 2006-04-25 | 615 | 618 | 605 | 605 | 19,700 | 252.08 |
| 2006-04-24 | 621 | 623 | 611 | 611 | 12,800 | 254.58 |
| 2006-04-21 | 632 | 632 | 621 | 625 | 13,800 | 260.42 |
| 2006-04-20 | 626 | 650 | 626 | 631 | 38,000 | 262.92 |
| 2006-04-19 | 660 | 660 | 633 | 635 | 25,300 | 264.58 |
| 2006-04-18 | 646 | 660 | 626 | 659 | 45,000 | 274.58 |
| 2006-04-17 | 665 | 665 | 647 | 647 | 20,200 | 269.58 |
| 2006-04-14 | 672 | 675 | 665 | 670 | 10,800 | 279.17 |
| 2006-04-13 | 694 | 694 | 676 | 677 | 19,400 | 282.08 |
| 2006-04-12 | 705 | 705 | 695 | 695 | 18,200 | 289.58 |
| 2006-04-11 | 715 | 715 | 699 | 702 | 29,300 | 292.50 |
| 2006-04-10 | 708 | 720 | 700 | 711 | 36,200 | 296.25 |
| 2006-04-07 | 687 | 717 | 687 | 695 | 46,600 | 289.58 |
| 2006-04-06 | 712 | 712 | 676 | 685 | 94,300 | 285.42 |
| 2006-04-05 | 794 | 819 | 624 | 722 | 662,800 | 300.83 |
| 2006-04-04 | 724 | 724 | 700 | 724 | 277,000 | 301.67 |
| 2006-04-03 | 610 | 665 | 598 | 624 | 32,200 | 260 |
| 2006-03-31 | 560 | 600 | 558 | 590 | 12,400 | 245.83 |
| 2006-03-30 | 566 | 567 | 561 | 565 | 2,400 | 235.42 |
| 2006-03-29 | 566 | 569 | 562 | 562 | 2,000 | 234.17 |
| 2006-03-28 | 570 | 570 | 565 | 566 | 2,600 | 235.83 |
| 2006-03-27 | 569 | 572 | 565 | 565 | 3,900 | 235.42 |
| 2006-03-24 | 565 | 566 | 565 | 565 | 1,600 | 235.42 |
| 2006-03-23 | 569 | 569 | 564 | 564 | 1,700 | 235 |
| 2006-03-22 | 560 | 568 | 560 | 568 | 2,100 | 236.67 |
| 2006-03-20 | 555 | 560 | 555 | 560 | 1,900 | 233.33 |
| 2006-03-17 | 562 | 562 | 559 | 559 | 500 | 232.92 |
| 2006-03-16 | 570 | 570 | 558 | 558 | 1,800 | 232.50 |
| 2006-03-15 | 570 | 570 | 558 | 558 | 4,800 | 232.50 |
| 2006-03-14 | 560 | 565 | 555 | 565 | 4,500 | 235.42 |
| 2006-03-13 | 556 | 560 | 550 | 557 | 2,600 | 232.08 |
| 2006-03-10 | 559 | 569 | 556 | 556 | 1,400 | 231.67 |
| 2006-03-09 | 550 | 560 | 548 | 549 | 900 | 228.75 |
| 2006-03-08 | 578 | 578 | 550 | 550 | 700 | 229.17 |
| 2006-03-07 | 570 | 580 | 560 | 569 | 3,200 | 237.08 |
| 2006-03-06 | 550 | 570 | 550 | 570 | 3,000 | 237.50 |
| 2006-03-03 | 561 | 577 | 550 | 550 | 1,400 | 229.17 |
| 2006-03-02 | 585 | 600 | 561 | 561 | 3,800 | 233.75 |
| 2006-03-01 | 560 | 577 | 560 | 575 | 1,500 | 239.58 |
| 2006-02-28 | 602 | 602 | 565 | 590 | 6,000 | 245.83 |
| 2006-02-27 | 585 | 595 | 580 | 595 | 11,000 | 247.92 |
| 2006-02-24 | 527 | 580 | 521 | 575 | 7,700 | 239.58 |
| 2006-02-23 | 520 | 535 | 520 | 525 | 10,400 | 218.75 |
| 2006-02-22 | 516 | 540 | 515 | 515 | 14,200 | 214.58 |
| 2006-02-21 | 501 | 550 | 501 | 513 | 14,600 | 213.75 |
| 2006-02-20 | 571 | 571 | 501 | 501 | 16,500 | 208.75 |
| 2006-02-17 | 620 | 620 | 580 | 580 | 12,500 | 241.67 |
| 2006-02-16 | 614 | 620 | 600 | 620 | 5,000 | 258.33 |
| 2006-02-15 | 650 | 650 | 616 | 616 | 2,400 | 256.67 |
| 2006-02-14 | 630 | 650 | 600 | 629 | 8,400 | 262.08 |
| 2006-02-13 | 669 | 670 | 620 | 660 | 20,200 | 275 |
| 2006-02-10 | 656 | 665 | 640 | 660 | 8,900 | 275 |
| 2006-02-09 | 650 | 670 | 650 | 656 | 9,400 | 273.33 |
| 2006-02-08 | 665 | 666 | 650 | 650 | 4,800 | 270.83 |
| 2006-02-07 | 660 | 670 | 652 | 665 | 10,600 | 277.08 |
| 2006-02-06 | 645 | 659 | 645 | 653 | 7,900 | 272.08 |
| 2006-02-03 | 665 | 670 | 645 | 660 | 5,000 | 275 |
| 2006-02-02 | 671 | 673 | 653 | 670 | 8,700 | 279.17 |
| 2006-02-01 | 658 | 675 | 655 | 674 | 23,100 | 280.83 |
| 2006-01-31 | 681 | 697 | 677 | 695 | 7,100 | 289.58 |
| 2006-01-30 | 690 | 700 | 675 | 690 | 17,000 | 287.50 |
| 2006-01-27 | 682 | 700 | 660 | 690 | 9,600 | 287.50 |
| 2006-01-26 | 679 | 700 | 660 | 695 | 5,200 | 289.58 |
| 2006-01-25 | 641 | 678 | 640 | 678 | 5,300 | 282.50 |
| 2006-01-24 | 630 | 640 | 590 | 640 | 12,600 | 266.67 |
| 2006-01-23 | 630 | 649 | 630 | 630 | 4,200 | 262.50 |
| 2006-01-20 | 665 | 666 | 641 | 659 | 16,000 | 274.58 |
| 2006-01-19 | 620 | 680 | 620 | 667 | 17,000 | 277.92 |
| 2006-01-18 | 680 | 685 | 610 | 630 | 51,600 | 262.50 |
| 2006-01-17 | 706 | 713 | 688 | 705 | 28,800 | 293.75 |
| 2006-01-16 | 742 | 742 | 703 | 728 | 25,300 | 303.33 |
| 2006-01-13 | 715 | 730 | 710 | 722 | 34,400 | 300.83 |
| 2006-01-12 | 695 | 709 | 689 | 709 | 49,700 | 295.42 |
| 2006-01-11 | 657 | 685 | 655 | 685 | 59,700 | 285.42 |
| 2006-01-10 | 643 | 650 | 640 | 647 | 23,900 | 269.58 |
| 2006-01-06 | 642 | 643 | 635 | 643 | 15,800 | 267.92 |
| 2006-01-05 | 649 | 649 | 640 | 640 | 20,400 | 266.67 |
| 2006-01-04 | 640 | 649 | 635 | 640 | 11,400 | 266.67 |
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
