4284 (株)ソルクシーズの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	567	567	562	562	4,000	281
2007-12-27	579	579	570	575	8,200	287.50
2007-12-26	585	587	575	579	6,300	289.50
2007-12-25	570	596	565	591	23,400	295.50
2007-12-21	724	726	720	725	22,300	302.08
2007-12-20	725	726	723	726	8,400	302.50
2007-12-19	727	728	723	727	11,900	302.92
2007-12-18	724	728	723	724	5,500	301.67
2007-12-17	728	729	724	725	16,400	302.08
2007-12-14	728	729	725	728	8,500	303.33
2007-12-13	728	729	724	724	9,300	301.67
2007-12-12	728	729	726	728	8,200	303.33
2007-12-11	725	727	720	727	6,400	302.92
2007-12-10	724	725	720	723	13,200	301.25
2007-12-07	722	725	722	725	3,800	302.08
2007-12-06	722	725	721	725	5,200	302.08
2007-12-05	728	728	721	725	6,200	302.08
2007-12-04	728	728	726	728	3,400	303.33
2007-12-03	726	729	723	728	9,300	303.33
2007-11-30	726	726	720	725	8,100	302.08
2007-11-29	726	728	722	726	5,900	302.50
2007-11-28	729	729	723	725	4,700	302.08
2007-11-27	712	730	712	729	7,100	303.75
2007-11-26	725	727	720	726	3,300	302.50
2007-11-22	720	723	715	715	2,400	297.92
2007-11-21	723	723	718	720	3,400	300
2007-11-20	715	719	710	715	3,500	297.92
2007-11-19	710	734	700	723	4,600	301.25
2007-11-16	698	707	688	707	2,800	294.58
2007-11-15	689	710	688	700	2,800	291.67
2007-11-14	700	700	680	695	3,500	289.58
2007-11-13	700	705	690	698	2,900	290.83
2007-11-12	698	698	681	695	5,200	289.58
2007-11-09	700	700	697	700	4,200	291.67
2007-11-08	700	700	691	700	9,900	291.67
2007-11-07	735	740	716	719	11,400	299.58
2007-11-06	734	739	734	738	4,700	307.50
2007-11-05	735	743	735	740	8,800	308.33
2007-11-02	734	744	730	743	4,500	309.58
2007-11-01	745	750	735	735	12,800	306.25
2007-10-31	740	745	735	744	13,500	310
2007-10-30	720	740	718	735	29,400	306.25
2007-10-29	715	716	701	715	4,400	297.92
2007-10-26	699	700	695	695	2,700	289.58
2007-10-25	692	695	691	695	1,500	289.58
2007-10-24	699	700	692	692	2,900	288.33
2007-10-23	694	699	693	698	3,400	290.83
2007-10-22	680	695	680	695	4,300	289.58
2007-10-19	685	691	685	691	1,100	287.92
2007-10-18	685	691	684	686	2,200	285.83
2007-10-17	690	692	680	690	8,700	287.50
2007-10-16	700	704	695	700	6,200	291.67
2007-10-15	705	705	700	704	5,100	293.33
2007-10-12	709	709	699	705	6,800	293.75
2007-10-11	697	710	690	710	12,900	295.83
2007-10-10	697	697	687	695	1,900	289.58
2007-10-09	684	695	682	683	6,600	284.58
2007-10-05	682	682	670	681	2,300	283.75
2007-10-04	686	686	680	680	5,000	283.33
2007-10-03	698	698	674	685	15,500	285.42
2007-10-02	662	668	661	668	3,400	278.33
2007-10-01	662	662	658	660	2,400	275
2007-09-28	660	661	656	656	2,900	273.33
2007-09-27	658	658	645	658	5,900	274.17
2007-09-26	651	655	650	655	2,300	272.92
2007-09-25	653	653	650	650	900	270.83
2007-09-21	652	652	641	649	1,800	270.42
2007-09-20	658	658	640	650	3,100	270.83
2007-09-19	655	660	640	650	4,500	270.83
2007-09-18	661	662	640	649	4,100	270.42
2007-09-14	651	655	645	655	3,800	272.92
2007-09-13	645	650	645	650	7,100	270.83
2007-09-12	649	649	646	646	600	269.17
2007-09-11	651	652	642	643	3,300	267.92
2007-09-10	632	650	632	648	3,900	270
2007-09-07	653	653	646	650	1,300	270.83
2007-09-06	638	669	636	650	2,900	270.83
2007-09-05	669	669	630	645	8,000	268.75
2007-09-04	657	673	657	659	9,300	274.58
2007-09-03	656	669	650	669	10,100	278.75
2007-08-31	663	664	650	650	2,500	270.83
2007-08-30	659	665	658	658	2,000	274.17
2007-08-29	660	660	655	658	2,400	274.17
2007-08-28	669	669	663	664	2,600	276.67
2007-08-27	669	669	661	664	3,900	276.67
2007-08-24	660	660	650	659	1,200	274.58
2007-08-23	654	660	649	660	2,000	275
2007-08-22	649	654	635	654	9,800	272.50
2007-08-21	630	646	630	646	3,400	269.17
2007-08-20	640	640	622	629	9,100	262.08
2007-08-17	643	650	631	631	4,400	262.92
2007-08-16	660	660	640	657	5,800	273.75
2007-08-15	669	669	651	660	6,000	275
2007-08-14	660	672	660	672	6,500	280
2007-08-13	637	665	637	654	6,400	272.50
2007-08-10	635	637	620	620	8,400	258.33
2007-08-09	661	661	643	655	3,100	272.92
2007-08-08	661	663	652	655	7,300	272.92
2007-08-07	660	666	659	664	7,400	276.67
2007-08-06	657	670	657	666	6,700	277.50
2007-08-03	650	667	650	666	6,300	277.50
2007-08-02	640	668	635	660	3,400	275
2007-08-01	666	666	628	647	5,500	269.58
2007-07-31	680	680	670	672	14,700	280
2007-07-30	679	684	660	683	26,900	284.58
2007-07-27	620	684	618	684	68,900	285
2007-07-26	620	622	619	620	4,500	258.33
2007-07-25	615	624	613	619	7,500	257.92
2007-07-24	622	628	622	625	3,000	260.42
2007-07-23	618	625	617	622	3,700	259.17
2007-07-20	615	624	613	615	5,300	256.25
2007-07-19	614	625	612	623	3,300	259.58
2007-07-18	617	620	607	607	4,900	252.92
2007-07-17	637	639	610	623	8,600	259.58
2007-07-13	635	639	634	635	7,000	264.58
2007-07-12	637	639	625	635	7,800	264.58
2007-07-11	625	635	623	631	12,300	262.92
2007-07-10	612	619	610	619	6,800	257.92
2007-07-09	601	610	601	610	3,800	254.17
2007-07-06	609	609	601	607	3,500	252.92
2007-07-05	610	612	609	609	2,600	253.75
2007-07-04	614	614	605	609	5,000	253.75
2007-07-03	610	615	609	615	7,600	256.25
2007-07-02	621	621	608	615	6,000	256.25
2007-06-29	614	620	606	620	6,200	258.33
2007-06-28	605	611	605	611	5,600	254.58
2007-06-27	600	602	598	600	8,000	250
2007-06-26	600	605	594	597	16,800	248.75
2007-06-25	640	645	635	636	28,400	265
2007-06-22	619	635	618	635	12,900	264.58
2007-06-21	622	623	614	618	12,100	257.50
2007-06-20	635	635	622	625	14,700	260.42
2007-06-19	643	643	628	636	13,000	265
2007-06-18	651	651	640	643	17,600	267.92
2007-06-15	657	657	624	644	40,500	268.33
2007-06-14	670	690	645	665	223,400	277.08
2007-06-13	594	598	585	590	10,900	245.83
2007-06-12	597	597	585	590	8,200	245.83
2007-06-11	598	599	590	590	15,800	245.83
2007-06-08	584	585	575	585	12,900	243.75
2007-06-07	595	600	584	585	17,400	243.75
2007-06-06	586	600	582	600	9,900	250
2007-06-05	583	586	576	586	8,200	244.17
2007-06-04	592	600	562	575	46,700	239.58
2007-06-01	551	573	551	572	35,300	238.33
2007-05-31	545	548	530	548	48,000	228.33
2007-05-30	543	543	510	525	83,000	218.75
2007-05-29	464	469	460	468	800	195
2007-05-28	469	469	460	469	3,400	195.42
2007-05-25	455	460	455	460	1,700	191.67
2007-05-24	455	460	455	460	900	191.67
2007-05-23	451	463	450	460	6,300	191.67
2007-05-22	453	455	450	450	4,700	187.50
2007-05-21	454	460	449	460	800	191.67
2007-05-18	448	458	448	449	3,100	187.08
2007-05-17	451	455	448	448	1,000	186.67
2007-05-16	453	455	451	451	1,600	187.92
2007-05-15	464	464	455	456	900	190
2007-05-14	480	480	470	470	3,600	195.83
2007-05-11	475	475	475	475	800	197.92
2007-05-10	480	480	480	480	400	200
2007-05-09	480	484	480	484	900	201.67
2007-05-08	476	481	476	480	2,400	200
2007-05-07	470	488	470	486	4,600	202.50
2007-05-02	470	470	470	470	100	195.83
2007-05-01	480	480	470	478	3,100	199.17
2007-04-27	470	474	462	474	9,200	197.50
2007-04-26	455	465	451	460	17,300	191.67
2007-04-25	435	440	435	440	600	183.33
2007-04-24	446	446	435	435	2,500	181.25
2007-04-23	432	440	431	436	3,500	181.67
2007-04-20	440	440	431	431	1,900	179.58
2007-04-19	455	455	440	444	4,800	185
2007-04-18	451	460	444	455	3,300	189.58
2007-04-17	455	455	455	455	1,000	189.58
2007-04-16	455	455	455	455	100	189.58
2007-04-13	453	463	451	463	3,000	192.92
2007-04-12	450	461	450	461	3,600	192.08
2007-04-11	473	473	472	472	300	196.67
2007-04-10	473	473	473	473	100	197.08
2007-04-09	465	470	460	470	1,300	195.83
2007-04-06	455	460	455	460	600	191.67
2007-04-05	460	460	450	459	2,000	191.25
2007-04-04	463	463	450	459	7,100	191.25
2007-04-03	470	470	461	462	900	192.50
2007-04-02	475	484	475	476	4,200	198.33
2007-03-30	489	496	479	490	20,800	204.17
2007-03-29	457	467	452	467	3,600	194.58
2007-03-28	458	458	453	457	1,300	190.42
2007-03-27	450	450	440	449	4,800	187.08
2007-03-26	452	459	450	450	4,800	187.50
2007-03-23	474	474	453	460	3,900	191.67
2007-03-22	463	472	461	470	14,700	195.83
2007-03-20	460	470	460	463	4,100	192.92
2007-03-19	470	470	460	460	3,400	191.67
2007-03-16	471	471	470	471	800	196.25
2007-03-15	465	474	465	474	2,000	197.50
2007-03-14	451	465	450	465	5,500	193.75
2007-03-13	467	468	458	462	4,900	192.50
2007-03-12	470	475	470	474	3,500	197.50
2007-03-09	474	476	473	476	3,200	198.33
2007-03-08	463	482	461	479	3,200	199.58
2007-03-07	485	485	472	472	4,500	196.67
2007-03-06	446	489	445	489	6,800	203.75
2007-03-05	483	483	461	461	4,700	192.08
2007-03-02	485	485	483	483	2,400	201.25
2007-03-01	493	497	485	485	5,700	202.08
2007-02-28	484	497	473	493	15,400	205.42
2007-02-27	517	517	496	508	5,700	211.67
2007-02-26	517	517	488	508	5,100	211.67
2007-02-23	520	520	485	518	7,300	215.83
2007-02-22	524	526	516	526	2,700	219.17
2007-02-21	519	525	518	525	3,100	218.75
2007-02-20	503	509	501	509	1,400	212.08
2007-02-19	490	508	481	502	5,200	209.17
2007-02-16	474	490	473	490	3,700	204.17
2007-02-15	481	490	477	489	7,400	203.75
2007-02-14	475	482	475	481	2,100	200.42
2007-02-13	474	479	472	475	1,800	197.92
2007-02-09	494	494	470	483	20,500	201.25
2007-02-08	530	530	489	494	17,300	205.83
2007-02-07	538	550	538	540	5,300	225
2007-02-06	543	543	533	540	11,800	225
2007-02-05	530	544	527	544	6,500	226.67
2007-02-02	505	550	505	544	26,500	226.67
2007-02-01	490	509	489	509	32,900	212.08
2007-01-31	485	488	480	488	19,100	203.33
2007-01-30	472	482	465	481	30,000	200.42
2007-01-29	472	472	464	472	6,500	196.67
2007-01-26	465	468	455	468	6,800	195
2007-01-25	461	470	457	469	23,800	195.42
2007-01-24	460	460	451	456	8,700	190
2007-01-23	450	456	449	451	11,800	187.92
2007-01-22	469	469	445	451	80,700	187.92
2007-01-19	469	469	442	459	48,200	191.25
2007-01-18	405	473	405	471	62,000	196.25
2007-01-17	396	404	388	404	14,800	168.33
2007-01-16	400	400	395	399	700	166.25
2007-01-15	398	399	395	398	4,500	165.83
2007-01-12	398	398	392	398	1,000	165.83
2007-01-11	392	398	392	398	2,500	165.83
2007-01-10	399	399	393	393	1,500	163.75
2007-01-09	387	390	386	390	500	162.50
2007-01-05	390	395	390	392	3,300	163.33
2007-01-04	400	400	400	400	100	166.67

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

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 [2007年度]

4284 (株)ソルクシーズの時系列データ [2007年度]