4284 (株)ソルクシーズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 399 | 404 | 398 | 401 | 3,300 | 200.50 |
| 2008-12-29 | 407 | 407 | 394 | 402 | 5,800 | 201 |
| 2008-12-26 | 390 | 393 | 387 | 393 | 7,800 | 196.50 |
| 2008-12-25 | 377 | 405 | 377 | 405 | 22,500 | 202.50 |
| 2008-12-24 | 445 | 451 | 444 | 447 | 16,200 | 223.50 |
| 2008-12-22 | 452 | 452 | 445 | 447 | 10,400 | 223.50 |
| 2008-12-19 | 450 | 456 | 450 | 454 | 7,700 | 227 |
| 2008-12-18 | 459 | 460 | 453 | 459 | 5,300 | 229.50 |
| 2008-12-17 | 455 | 460 | 455 | 460 | 3,200 | 230 |
| 2008-12-16 | 451 | 460 | 450 | 459 | 6,600 | 229.50 |
| 2008-12-15 | 460 | 463 | 451 | 451 | 6,400 | 225.50 |
| 2008-12-12 | 465 | 465 | 450 | 462 | 6,500 | 231 |
| 2008-12-11 | 460 | 461 | 450 | 456 | 5,600 | 228 |
| 2008-12-10 | 464 | 466 | 450 | 462 | 6,900 | 231 |
| 2008-12-09 | 466 | 467 | 463 | 464 | 2,200 | 232 |
| 2008-12-08 | 465 | 469 | 460 | 466 | 3,700 | 233 |
| 2008-12-05 | 467 | 467 | 460 | 465 | 1,500 | 232.50 |
| 2008-12-04 | 462 | 467 | 455 | 466 | 2,500 | 233 |
| 2008-12-03 | 457 | 459 | 455 | 459 | 2,700 | 229.50 |
| 2008-12-02 | 455 | 456 | 455 | 456 | 1,600 | 228 |
| 2008-12-01 | 452 | 457 | 450 | 457 | 5,600 | 228.50 |
| 2008-11-28 | 445 | 454 | 445 | 452 | 2,100 | 226 |
| 2008-11-27 | 445 | 450 | 440 | 450 | 6,800 | 225 |
| 2008-11-26 | 444 | 444 | 443 | 444 | 1,500 | 222 |
| 2008-11-25 | 449 | 449 | 435 | 444 | 5,200 | 222 |
| 2008-11-21 | 440 | 445 | 440 | 444 | 1,000 | 222 |
| 2008-11-20 | 450 | 450 | 440 | 440 | 4,200 | 220 |
| 2008-11-19 | 451 | 452 | 451 | 451 | 1,200 | 225.50 |
| 2008-11-18 | 451 | 453 | 447 | 447 | 1,900 | 223.50 |
| 2008-11-17 | 449 | 450 | 448 | 450 | 1,300 | 225 |
| 2008-11-14 | 448 | 451 | 445 | 448 | 1,400 | 224 |
| 2008-11-13 | 445 | 448 | 440 | 448 | 3,300 | 224 |
| 2008-11-12 | 442 | 445 | 442 | 443 | 1,100 | 221.50 |
| 2008-11-11 | 445 | 450 | 440 | 442 | 3,000 | 221 |
| 2008-11-10 | 449 | 451 | 440 | 440 | 1,800 | 220 |
| 2008-11-07 | 432 | 437 | 425 | 437 | 1,000 | 218.50 |
| 2008-11-06 | 432 | 432 | 424 | 432 | 1,800 | 216 |
| 2008-11-05 | 424 | 435 | 424 | 432 | 1,100 | 216 |
| 2008-11-04 | 417 | 424 | 415 | 424 | 2,000 | 212 |
| 2008-10-31 | 422 | 426 | 412 | 412 | 6,200 | 206 |
| 2008-10-30 | 432 | 435 | 419 | 420 | 4,300 | 210 |
| 2008-10-29 | 429 | 437 | 429 | 436 | 2,200 | 218 |
| 2008-10-28 | 442 | 442 | 427 | 429 | 2,900 | 214.50 |
| 2008-10-27 | 437 | 439 | 424 | 432 | 4,700 | 216 |
| 2008-10-24 | 420 | 422 | 417 | 418 | 2,200 | 209 |
| 2008-10-23 | 422 | 422 | 416 | 416 | 900 | 208 |
| 2008-10-22 | 434 | 437 | 420 | 420 | 3,300 | 210 |
| 2008-10-21 | 431 | 435 | 431 | 433 | 1,600 | 216.50 |
| 2008-10-20 | 419 | 429 | 417 | 429 | 1,700 | 214.50 |
| 2008-10-17 | 412 | 413 | 410 | 413 | 1,300 | 206.50 |
| 2008-10-16 | 403 | 413 | 400 | 409 | 2,000 | 204.50 |
| 2008-10-15 | 419 | 428 | 410 | 411 | 1,600 | 205.50 |
| 2008-10-14 | 416 | 429 | 415 | 429 | 4,200 | 214.50 |
| 2008-10-10 | 353 | 385 | 353 | 376 | 8,100 | 188 |
| 2008-10-09 | 381 | 405 | 381 | 405 | 2,700 | 202.50 |
| 2008-10-08 | 415 | 420 | 385 | 385 | 31,400 | 192.50 |
| 2008-10-07 | 401 | 420 | 401 | 411 | 6,000 | 205.50 |
| 2008-10-06 | 439 | 448 | 430 | 433 | 6,300 | 216.50 |
| 2008-10-03 | 459 | 468 | 450 | 452 | 4,400 | 226 |
| 2008-10-02 | 472 | 475 | 460 | 464 | 3,000 | 232 |
| 2008-10-01 | 471 | 478 | 471 | 472 | 1,000 | 236 |
| 2008-09-30 | 470 | 475 | 462 | 470 | 2,600 | 235 |
| 2008-09-29 | 480 | 480 | 473 | 479 | 6,300 | 239.50 |
| 2008-09-26 | 462 | 468 | 462 | 468 | 1,000 | 234 |
| 2008-09-25 | 460 | 465 | 459 | 460 | 1,400 | 230 |
| 2008-09-24 | 455 | 460 | 450 | 459 | 4,000 | 229.50 |
| 2008-09-22 | 458 | 459 | 456 | 457 | 1,700 | 228.50 |
| 2008-09-19 | 452 | 460 | 449 | 455 | 11,200 | 227.50 |
| 2008-09-18 | 461 | 461 | 457 | 460 | 2,300 | 230 |
| 2008-09-17 | 465 | 470 | 460 | 460 | 5,000 | 230 |
| 2008-09-16 | 472 | 472 | 465 | 466 | 3,400 | 233 |
| 2008-09-12 | 474 | 475 | 470 | 473 | 1,100 | 236.50 |
| 2008-09-11 | 471 | 474 | 470 | 474 | 400 | 237 |
| 2008-09-10 | 470 | 475 | 468 | 470 | 1,600 | 235 |
| 2008-09-09 | 481 | 481 | 470 | 474 | 4,000 | 237 |
| 2008-09-08 | 480 | 480 | 478 | 478 | 900 | 239 |
| 2008-09-05 | 483 | 483 | 470 | 480 | 4,900 | 240 |
| 2008-09-04 | 475 | 478 | 468 | 468 | 1,500 | 234 |
| 2008-09-03 | 468 | 475 | 468 | 470 | 1,500 | 235 |
| 2008-09-02 | 481 | 481 | 463 | 463 | 2,500 | 231.50 |
| 2008-09-01 | 490 | 490 | 480 | 481 | 3,200 | 240.50 |
| 2008-08-29 | 482 | 490 | 470 | 490 | 4,800 | 245 |
| 2008-08-28 | 483 | 483 | 475 | 480 | 3,400 | 240 |
| 2008-08-27 | 489 | 489 | 478 | 478 | 3,600 | 239 |
| 2008-08-26 | 453 | 469 | 453 | 469 | 1,900 | 234.50 |
| 2008-08-25 | 458 | 458 | 455 | 457 | 1,700 | 228.50 |
| 2008-08-22 | 451 | 458 | 451 | 453 | 2,100 | 226.50 |
| 2008-08-21 | 458 | 460 | 457 | 457 | 1,000 | 228.50 |
| 2008-08-20 | 458 | 460 | 457 | 458 | 500 | 229 |
| 2008-08-19 | 465 | 465 | 463 | 463 | 1,200 | 231.50 |
| 2008-08-18 | 457 | 460 | 456 | 460 | 1,100 | 230 |
| 2008-08-15 | 465 | 465 | 455 | 455 | 2,400 | 227.50 |
| 2008-08-14 | 466 | 466 | 461 | 463 | 1,500 | 231.50 |
| 2008-08-13 | 468 | 475 | 467 | 470 | 2,900 | 235 |
| 2008-08-12 | 480 | 485 | 470 | 470 | 1,000 | 235 |
| 2008-08-11 | 459 | 500 | 455 | 490 | 6,100 | 245 |
| 2008-08-08 | 450 | 460 | 450 | 460 | 2,400 | 230 |
| 2008-08-07 | 453 | 454 | 446 | 448 | 1,700 | 224 |
| 2008-08-06 | 455 | 459 | 453 | 453 | 1,000 | 226.50 |
| 2008-08-05 | 460 | 460 | 441 | 450 | 7,700 | 225 |
| 2008-08-04 | 465 | 465 | 462 | 462 | 1,000 | 231 |
| 2008-08-01 | 471 | 475 | 468 | 468 | 1,600 | 234 |
| 2008-07-31 | 475 | 475 | 471 | 471 | 600 | 235.50 |
| 2008-07-30 | 470 | 475 | 470 | 475 | 1,400 | 237.50 |
| 2008-07-29 | 480 | 481 | 475 | 475 | 900 | 237.50 |
| 2008-07-28 | 488 | 488 | 475 | 485 | 5,700 | 242.50 |
| 2008-07-25 | 468 | 468 | 460 | 465 | 1,800 | 232.50 |
| 2008-07-24 | 465 | 465 | 463 | 463 | 1,500 | 231.50 |
| 2008-07-23 | 470 | 470 | 460 | 463 | 2,000 | 231.50 |
| 2008-07-22 | 462 | 470 | 462 | 470 | 2,100 | 235 |
| 2008-07-18 | 458 | 460 | 457 | 460 | 1,600 | 230 |
| 2008-07-17 | 454 | 462 | 454 | 462 | 1,100 | 231 |
| 2008-07-16 | 459 | 464 | 455 | 455 | 1,600 | 227.50 |
| 2008-07-15 | 458 | 461 | 457 | 458 | 900 | 229 |
| 2008-07-14 | 460 | 460 | 457 | 457 | 1,300 | 228.50 |
| 2008-07-11 | 465 | 465 | 456 | 461 | 1,000 | 230.50 |
| 2008-07-10 | 461 | 461 | 458 | 458 | 1,000 | 229 |
| 2008-07-09 | 461 | 464 | 460 | 460 | 1,900 | 230 |
| 2008-07-08 | 469 | 469 | 458 | 462 | 3,700 | 231 |
| 2008-07-07 | 469 | 469 | 460 | 463 | 1,800 | 231.50 |
| 2008-07-04 | 456 | 457 | 455 | 456 | 2,100 | 228 |
| 2008-07-03 | 469 | 469 | 451 | 460 | 3,800 | 230 |
| 2008-07-02 | 481 | 481 | 470 | 471 | 3,600 | 235.50 |
| 2008-07-01 | 485 | 485 | 480 | 482 | 2,100 | 241 |
| 2008-06-30 | 488 | 488 | 480 | 482 | 3,400 | 241 |
| 2008-06-27 | 482 | 482 | 477 | 478 | 4,600 | 239 |
| 2008-06-26 | 482 | 485 | 479 | 483 | 5,100 | 241.50 |
| 2008-06-25 | 483 | 495 | 479 | 482 | 19,700 | 241 |
| 2008-06-24 | 546 | 546 | 532 | 538 | 28,800 | 269 |
| 2008-06-23 | 545 | 546 | 540 | 544 | 14,500 | 272 |
| 2008-06-20 | 539 | 545 | 538 | 543 | 4,500 | 271.50 |
| 2008-06-19 | 545 | 545 | 528 | 539 | 15,100 | 269.50 |
| 2008-06-18 | 546 | 547 | 542 | 545 | 7,200 | 272.50 |
| 2008-06-17 | 545 | 547 | 541 | 546 | 5,700 | 273 |
| 2008-06-16 | 544 | 544 | 542 | 544 | 5,400 | 272 |
| 2008-06-13 | 544 | 544 | 540 | 544 | 5,700 | 272 |
| 2008-06-12 | 544 | 544 | 538 | 544 | 6,800 | 272 |
| 2008-06-11 | 539 | 541 | 536 | 537 | 3,400 | 268.50 |
| 2008-06-10 | 530 | 536 | 530 | 534 | 2,400 | 267 |
| 2008-06-09 | 530 | 538 | 529 | 530 | 6,900 | 265 |
| 2008-06-06 | 532 | 532 | 526 | 530 | 9,500 | 265 |
| 2008-06-05 | 537 | 537 | 531 | 531 | 7,100 | 265.50 |
| 2008-06-04 | 537 | 537 | 535 | 536 | 8,100 | 268 |
| 2008-06-03 | 540 | 540 | 537 | 538 | 7,100 | 269 |
| 2008-06-02 | 537 | 542 | 530 | 542 | 5,900 | 271 |
| 2008-05-30 | 539 | 539 | 526 | 527 | 11,100 | 263.50 |
| 2008-05-29 | 535 | 536 | 528 | 530 | 3,200 | 265 |
| 2008-05-28 | 534 | 534 | 526 | 526 | 4,700 | 263 |
| 2008-05-27 | 535 | 540 | 517 | 524 | 11,100 | 262 |
| 2008-05-26 | 540 | 540 | 526 | 533 | 8,400 | 266.50 |
| 2008-05-23 | 540 | 542 | 535 | 535 | 2,300 | 267.50 |
| 2008-05-22 | 534 | 540 | 532 | 535 | 3,200 | 267.50 |
| 2008-05-21 | 546 | 546 | 534 | 535 | 8,000 | 267.50 |
| 2008-05-20 | 555 | 560 | 543 | 545 | 2,900 | 272.50 |
| 2008-05-19 | 543 | 550 | 540 | 550 | 5,000 | 275 |
| 2008-05-16 | 544 | 545 | 540 | 544 | 3,100 | 272 |
| 2008-05-15 | 553 | 553 | 544 | 544 | 4,000 | 272 |
| 2008-05-14 | 561 | 561 | 549 | 552 | 4,200 | 276 |
| 2008-05-13 | 560 | 564 | 551 | 559 | 7,200 | 279.50 |
| 2008-05-12 | 540 | 555 | 538 | 554 | 3,900 | 277 |
| 2008-05-09 | 535 | 538 | 532 | 537 | 4,500 | 268.50 |
| 2008-05-08 | 532 | 535 | 530 | 532 | 3,500 | 266 |
| 2008-05-07 | 525 | 538 | 525 | 537 | 7,000 | 268.50 |
| 2008-05-02 | 510 | 520 | 506 | 520 | 6,800 | 260 |
| 2008-05-01 | 510 | 513 | 508 | 509 | 3,700 | 254.50 |
| 2008-04-30 | 509 | 511 | 508 | 511 | 4,700 | 255.50 |
| 2008-04-28 | 519 | 519 | 509 | 509 | 7,100 | 254.50 |
| 2008-04-25 | 494 | 495 | 486 | 495 | 4,200 | 247.50 |
| 2008-04-24 | 490 | 493 | 487 | 493 | 2,200 | 246.50 |
| 2008-04-23 | 489 | 489 | 480 | 487 | 5,100 | 243.50 |
| 2008-04-22 | 488 | 488 | 480 | 488 | 2,000 | 244 |
| 2008-04-21 | 489 | 491 | 480 | 488 | 2,200 | 244 |
| 2008-04-18 | 473 | 479 | 471 | 479 | 4,400 | 239.50 |
| 2008-04-17 | 471 | 474 | 471 | 473 | 1,100 | 236.50 |
| 2008-04-16 | 471 | 473 | 469 | 471 | 3,000 | 235.50 |
| 2008-04-15 | 470 | 470 | 466 | 470 | 3,500 | 235 |
| 2008-04-14 | 479 | 480 | 470 | 475 | 10,300 | 237.50 |
| 2008-04-11 | 480 | 480 | 475 | 480 | 4,100 | 240 |
| 2008-04-10 | 489 | 489 | 480 | 489 | 4,200 | 244.50 |
| 2008-04-09 | 481 | 494 | 479 | 489 | 3,200 | 244.50 |
| 2008-04-08 | 483 | 485 | 477 | 483 | 2,200 | 241.50 |
| 2008-04-07 | 481 | 483 | 471 | 474 | 6,000 | 237 |
| 2008-04-04 | 500 | 500 | 490 | 495 | 5,000 | 247.50 |
| 2008-04-03 | 499 | 503 | 499 | 500 | 2,200 | 250 |
| 2008-04-02 | 498 | 500 | 496 | 497 | 2,900 | 248.50 |
| 2008-04-01 | 491 | 495 | 490 | 493 | 1,500 | 246.50 |
| 2008-03-31 | 486 | 489 | 484 | 489 | 4,600 | 244.50 |
| 2008-03-28 | 485 | 487 | 479 | 487 | 4,900 | 243.50 |
| 2008-03-27 | 479 | 480 | 473 | 480 | 2,500 | 240 |
| 2008-03-26 | 460 | 465 | 460 | 464 | 900 | 232 |
| 2008-03-25 | 453 | 474 | 453 | 474 | 2,200 | 237 |
| 2008-03-24 | 454 | 455 | 450 | 450 | 2,000 | 225 |
| 2008-03-21 | 455 | 455 | 440 | 449 | 2,300 | 224.50 |
| 2008-03-19 | 454 | 455 | 450 | 454 | 1,500 | 227 |
| 2008-03-18 | 442 | 454 | 440 | 453 | 1,600 | 226.50 |
| 2008-03-17 | 450 | 458 | 444 | 444 | 2,200 | 222 |
| 2008-03-14 | 446 | 460 | 446 | 458 | 2,000 | 229 |
| 2008-03-13 | 450 | 460 | 447 | 448 | 2,600 | 224 |
| 2008-03-12 | 464 | 464 | 450 | 459 | 1,300 | 229.50 |
| 2008-03-11 | 428 | 435 | 428 | 435 | 900 | 217.50 |
| 2008-03-10 | 435 | 446 | 427 | 428 | 4,400 | 214 |
| 2008-03-07 | 431 | 445 | 431 | 437 | 2,000 | 218.50 |
| 2008-03-06 | 431 | 434 | 431 | 433 | 1,900 | 216.50 |
| 2008-03-05 | 441 | 442 | 435 | 436 | 3,800 | 218 |
| 2008-03-04 | 451 | 452 | 443 | 443 | 6,300 | 221.50 |
| 2008-03-03 | 468 | 470 | 454 | 455 | 7,700 | 227.50 |
| 2008-02-29 | 467 | 470 | 466 | 468 | 2,900 | 234 |
| 2008-02-28 | 475 | 475 | 468 | 468 | 5,400 | 234 |
| 2008-02-27 | 477 | 477 | 468 | 468 | 5,500 | 234 |
| 2008-02-26 | 481 | 481 | 467 | 467 | 10,200 | 233.50 |
| 2008-02-25 | 485 | 485 | 475 | 476 | 9,300 | 238 |
| 2008-02-22 | 481 | 486 | 475 | 475 | 10,300 | 237.50 |
| 2008-02-21 | 496 | 496 | 484 | 485 | 9,400 | 242.50 |
| 2008-02-20 | 508 | 508 | 496 | 496 | 4,000 | 248 |
| 2008-02-19 | 505 | 509 | 504 | 509 | 700 | 254.50 |
| 2008-02-18 | 508 | 508 | 500 | 508 | 1,400 | 254 |
| 2008-02-15 | 503 | 504 | 503 | 504 | 800 | 252 |
| 2008-02-14 | 488 | 510 | 488 | 495 | 2,800 | 247.50 |
| 2008-02-13 | 500 | 502 | 480 | 480 | 5,900 | 240 |
| 2008-02-12 | 501 | 503 | 500 | 500 | 2,500 | 250 |
| 2008-02-08 | 502 | 504 | 500 | 500 | 1,900 | 250 |
| 2008-02-07 | 505 | 505 | 499 | 499 | 3,000 | 249.50 |
| 2008-02-06 | 509 | 509 | 500 | 505 | 2,500 | 252.50 |
| 2008-02-05 | 503 | 510 | 503 | 510 | 1,700 | 255 |
| 2008-02-04 | 510 | 516 | 501 | 503 | 4,500 | 251.50 |
| 2008-02-01 | 528 | 528 | 506 | 507 | 2,100 | 253.50 |
| 2008-01-31 | 501 | 514 | 501 | 514 | 7,700 | 257 |
| 2008-01-30 | 532 | 532 | 520 | 526 | 2,000 | 263 |
| 2008-01-29 | 530 | 532 | 519 | 532 | 2,300 | 266 |
| 2008-01-28 | 539 | 539 | 519 | 530 | 4,100 | 265 |
| 2008-01-25 | 517 | 520 | 506 | 520 | 3,700 | 260 |
| 2008-01-24 | 510 | 530 | 500 | 500 | 5,200 | 250 |
| 2008-01-23 | 483 | 510 | 483 | 510 | 4,800 | 255 |
| 2008-01-22 | 500 | 500 | 480 | 481 | 7,500 | 240.50 |
| 2008-01-21 | 520 | 520 | 500 | 500 | 3,400 | 250 |
| 2008-01-18 | 515 | 520 | 490 | 520 | 4,400 | 260 |
| 2008-01-17 | 505 | 520 | 505 | 520 | 3,400 | 260 |
| 2008-01-16 | 500 | 520 | 500 | 515 | 6,700 | 257.50 |
| 2008-01-15 | 538 | 538 | 504 | 507 | 3,000 | 253.50 |
| 2008-01-11 | 530 | 539 | 501 | 539 | 4,700 | 269.50 |
| 2008-01-10 | 526 | 546 | 526 | 536 | 4,100 | 268 |
| 2008-01-09 | 491 | 525 | 491 | 525 | 6,500 | 262.50 |
| 2008-01-08 | 487 | 491 | 486 | 491 | 3,200 | 245.50 |
| 2008-01-07 | 500 | 501 | 475 | 497 | 22,300 | 248.50 |
| 2008-01-04 | 554 | 554 | 520 | 525 | 5,900 | 262.50 |
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
