4284 (株)ソルクシーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 374 | 375 | 372 | 374 | 4,300 | 187 |
| 2009-12-29 | 372 | 375 | 371 | 375 | 5,500 | 187.50 |
| 2009-12-28 | 370 | 376 | 366 | 373 | 21,200 | 186.50 |
| 2009-12-25 | 403 | 407 | 397 | 400 | 22,300 | 200 |
| 2009-12-24 | 404 | 409 | 403 | 408 | 10,100 | 204 |
| 2009-12-22 | 410 | 411 | 404 | 404 | 8,300 | 202 |
| 2009-12-21 | 413 | 413 | 409 | 410 | 16,500 | 205 |
| 2009-12-18 | 413 | 415 | 412 | 412 | 5,400 | 206 |
| 2009-12-17 | 413 | 414 | 412 | 414 | 1,500 | 207 |
| 2009-12-16 | 414 | 415 | 411 | 413 | 5,500 | 206.50 |
| 2009-12-15 | 415 | 416 | 413 | 414 | 3,500 | 207 |
| 2009-12-14 | 413 | 415 | 412 | 415 | 3,000 | 207.50 |
| 2009-12-11 | 415 | 415 | 411 | 413 | 6,700 | 206.50 |
| 2009-12-10 | 411 | 413 | 411 | 413 | 2,500 | 206.50 |
| 2009-12-09 | 410 | 414 | 410 | 412 | 2,400 | 206 |
| 2009-12-08 | 411 | 414 | 411 | 411 | 2,200 | 205.50 |
| 2009-12-07 | 415 | 415 | 411 | 411 | 2,700 | 205.50 |
| 2009-12-04 | 405 | 410 | 405 | 410 | 3,700 | 205 |
| 2009-12-03 | 412 | 413 | 412 | 412 | 2,200 | 206 |
| 2009-12-02 | 411 | 412 | 409 | 410 | 2,200 | 205 |
| 2009-12-01 | 412 | 414 | 402 | 402 | 6,200 | 201 |
| 2009-11-30 | 411 | 413 | 410 | 412 | 3,700 | 206 |
| 2009-11-27 | 411 | 414 | 408 | 414 | 4,500 | 207 |
| 2009-11-26 | 399 | 410 | 399 | 410 | 2,700 | 205 |
| 2009-11-25 | 400 | 401 | 395 | 399 | 2,500 | 199.50 |
| 2009-11-24 | 393 | 397 | 393 | 397 | 1,800 | 198.50 |
| 2009-11-20 | 390 | 395 | 390 | 395 | 1,800 | 197.50 |
| 2009-11-19 | 398 | 398 | 387 | 394 | 8,800 | 197 |
| 2009-11-18 | 401 | 402 | 400 | 401 | 4,100 | 200.50 |
| 2009-11-17 | 410 | 413 | 406 | 406 | 4,200 | 203 |
| 2009-11-16 | 410 | 414 | 410 | 410 | 2,900 | 205 |
| 2009-11-13 | 415 | 415 | 411 | 413 | 3,000 | 206.50 |
| 2009-11-12 | 411 | 415 | 410 | 415 | 3,800 | 207.50 |
| 2009-11-11 | 415 | 415 | 413 | 414 | 2,200 | 207 |
| 2009-11-10 | 416 | 418 | 413 | 415 | 2,400 | 207.50 |
| 2009-11-09 | 412 | 419 | 412 | 416 | 3,200 | 208 |
| 2009-11-06 | 412 | 415 | 412 | 415 | 1,200 | 207.50 |
| 2009-11-05 | 411 | 412 | 410 | 412 | 2,100 | 206 |
| 2009-11-04 | 410 | 411 | 408 | 410 | 1,800 | 205 |
| 2009-11-02 | 406 | 408 | 404 | 407 | 2,700 | 203.50 |
| 2009-10-30 | 404 | 409 | 404 | 407 | 1,700 | 203.50 |
| 2009-10-29 | 408 | 409 | 403 | 408 | 3,600 | 204 |
| 2009-10-28 | 412 | 412 | 408 | 410 | 4,500 | 205 |
| 2009-10-27 | 411 | 412 | 408 | 412 | 8,600 | 206 |
| 2009-10-26 | 409 | 411 | 408 | 411 | 3,100 | 205.50 |
| 2009-10-23 | 406 | 408 | 405 | 408 | 2,400 | 204 |
| 2009-10-22 | 405 | 406 | 403 | 406 | 3,600 | 203 |
| 2009-10-21 | 408 | 408 | 405 | 405 | 3,700 | 202.50 |
| 2009-10-20 | 407 | 408 | 406 | 408 | 2,000 | 204 |
| 2009-10-19 | 403 | 408 | 403 | 408 | 2,800 | 204 |
| 2009-10-16 | 408 | 408 | 406 | 406 | 1,300 | 203 |
| 2009-10-15 | 406 | 408 | 404 | 407 | 1,400 | 203.50 |
| 2009-10-14 | 407 | 407 | 406 | 406 | 1,100 | 203 |
| 2009-10-13 | 406 | 406 | 405 | 406 | 1,800 | 203 |
| 2009-10-09 | 407 | 409 | 402 | 405 | 1,400 | 202.50 |
| 2009-10-08 | 403 | 407 | 401 | 401 | 2,700 | 200.50 |
| 2009-10-07 | 403 | 403 | 401 | 403 | 4,000 | 201.50 |
| 2009-10-06 | 410 | 410 | 400 | 402 | 1,800 | 201 |
| 2009-10-05 | 409 | 410 | 405 | 410 | 800 | 205 |
| 2009-10-02 | 407 | 410 | 400 | 405 | 4,500 | 202.50 |
| 2009-10-01 | 408 | 410 | 407 | 410 | 1,300 | 205 |
| 2009-09-30 | 407 | 410 | 407 | 409 | 2,000 | 204.50 |
| 2009-09-29 | 406 | 409 | 406 | 409 | 2,000 | 204.50 |
| 2009-09-28 | 410 | 410 | 405 | 406 | 5,800 | 203 |
| 2009-09-25 | 409 | 409 | 400 | 408 | 3,800 | 204 |
| 2009-09-24 | 410 | 410 | 400 | 401 | 2,800 | 200.50 |
| 2009-09-18 | 406 | 408 | 405 | 408 | 1,300 | 204 |
| 2009-09-17 | 410 | 410 | 406 | 406 | 1,400 | 203 |
| 2009-09-16 | 412 | 412 | 405 | 406 | 2,700 | 203 |
| 2009-09-15 | 407 | 409 | 403 | 404 | 1,700 | 202 |
| 2009-09-14 | 408 | 410 | 408 | 409 | 1,900 | 204.50 |
| 2009-09-11 | 406 | 407 | 403 | 407 | 2,400 | 203.50 |
| 2009-09-10 | 405 | 406 | 404 | 404 | 600 | 202 |
| 2009-09-09 | 404 | 406 | 401 | 403 | 2,800 | 201.50 |
| 2009-09-08 | 405 | 407 | 403 | 406 | 1,400 | 203 |
| 2009-09-07 | 410 | 410 | 405 | 405 | 800 | 202.50 |
| 2009-09-04 | 406 | 408 | 405 | 405 | 3,000 | 202.50 |
| 2009-09-03 | 411 | 412 | 405 | 412 | 2,600 | 206 |
| 2009-09-02 | 416 | 416 | 410 | 416 | 2,400 | 208 |
| 2009-09-01 | 415 | 418 | 415 | 418 | 1,500 | 209 |
| 2009-08-31 | 418 | 418 | 415 | 418 | 2,300 | 209 |
| 2009-08-28 | 410 | 417 | 410 | 417 | 3,900 | 208.50 |
| 2009-08-27 | 405 | 407 | 403 | 407 | 5,100 | 203.50 |
| 2009-08-26 | 403 | 403 | 398 | 403 | 2,900 | 201.50 |
| 2009-08-25 | 401 | 402 | 400 | 400 | 2,400 | 200 |
| 2009-08-24 | 403 | 403 | 400 | 401 | 1,600 | 200.50 |
| 2009-08-21 | 400 | 400 | 398 | 400 | 1,400 | 200 |
| 2009-08-20 | 397 | 400 | 397 | 400 | 1,600 | 200 |
| 2009-08-19 | 399 | 399 | 397 | 398 | 1,200 | 199 |
| 2009-08-18 | 396 | 398 | 394 | 398 | 2,000 | 199 |
| 2009-08-17 | 400 | 402 | 395 | 398 | 3,500 | 199 |
| 2009-08-14 | 396 | 397 | 395 | 397 | 1,400 | 198.50 |
| 2009-08-13 | 395 | 396 | 394 | 396 | 1,800 | 198 |
| 2009-08-12 | 396 | 397 | 395 | 395 | 2,500 | 197.50 |
| 2009-08-11 | 396 | 397 | 396 | 396 | 2,200 | 198 |
| 2009-08-10 | 395 | 397 | 395 | 396 | 2,100 | 198 |
| 2009-08-07 | 395 | 396 | 394 | 396 | 2,000 | 198 |
| 2009-08-06 | 398 | 398 | 396 | 396 | 1,600 | 198 |
| 2009-08-05 | 396 | 399 | 395 | 398 | 1,800 | 199 |
| 2009-08-04 | 396 | 399 | 395 | 398 | 3,100 | 199 |
| 2009-08-03 | 399 | 399 | 393 | 396 | 4,900 | 198 |
| 2009-07-31 | 400 | 400 | 398 | 399 | 2,100 | 199.50 |
| 2009-07-30 | 398 | 401 | 397 | 399 | 1,900 | 199.50 |
| 2009-07-29 | 398 | 402 | 398 | 401 | 2,500 | 200.50 |
| 2009-07-28 | 400 | 402 | 395 | 402 | 11,400 | 201 |
| 2009-07-27 | 414 | 421 | 414 | 421 | 5,100 | 210.50 |
| 2009-07-24 | 409 | 411 | 405 | 411 | 3,400 | 205.50 |
| 2009-07-23 | 405 | 409 | 404 | 409 | 2,400 | 204.50 |
| 2009-07-22 | 402 | 405 | 402 | 405 | 1,800 | 202.50 |
| 2009-07-21 | 399 | 400 | 395 | 400 | 3,800 | 200 |
| 2009-07-17 | 394 | 399 | 394 | 398 | 2,000 | 199 |
| 2009-07-16 | 388 | 394 | 388 | 392 | 2,100 | 196 |
| 2009-07-15 | 384 | 386 | 382 | 386 | 1,600 | 193 |
| 2009-07-14 | 381 | 391 | 380 | 382 | 9,700 | 191 |
| 2009-07-13 | 397 | 398 | 391 | 395 | 2,900 | 197.50 |
| 2009-07-10 | 394 | 398 | 394 | 397 | 2,000 | 198.50 |
| 2009-07-09 | 397 | 399 | 391 | 392 | 4,100 | 196 |
| 2009-07-08 | 401 | 401 | 390 | 397 | 9,100 | 198.50 |
| 2009-07-07 | 411 | 415 | 401 | 410 | 4,300 | 205 |
| 2009-07-06 | 417 | 417 | 405 | 416 | 6,200 | 208 |
| 2009-07-03 | 419 | 420 | 418 | 420 | 3,300 | 210 |
| 2009-07-02 | 420 | 421 | 419 | 421 | 2,800 | 210.50 |
| 2009-07-01 | 420 | 421 | 417 | 421 | 5,600 | 210.50 |
| 2009-06-30 | 425 | 425 | 423 | 424 | 5,000 | 212 |
| 2009-06-29 | 424 | 425 | 422 | 423 | 9,000 | 211.50 |
| 2009-06-26 | 425 | 425 | 421 | 424 | 10,900 | 212 |
| 2009-06-25 | 421 | 430 | 420 | 425 | 22,900 | 212.50 |
| 2009-06-24 | 463 | 463 | 455 | 460 | 23,100 | 230 |
| 2009-06-23 | 465 | 467 | 457 | 460 | 15,300 | 230 |
| 2009-06-22 | 470 | 473 | 467 | 468 | 16,700 | 234 |
| 2009-06-19 | 473 | 478 | 470 | 475 | 7,900 | 237.50 |
| 2009-06-18 | 477 | 480 | 475 | 478 | 9,700 | 239 |
| 2009-06-17 | 487 | 493 | 474 | 482 | 36,200 | 241 |
| 2009-06-16 | 473 | 475 | 471 | 474 | 8,600 | 237 |
| 2009-06-15 | 473 | 474 | 471 | 473 | 4,900 | 236.50 |
| 2009-06-12 | 475 | 475 | 466 | 469 | 9,000 | 234.50 |
| 2009-06-11 | 470 | 475 | 467 | 470 | 7,400 | 235 |
| 2009-06-10 | 470 | 474 | 467 | 470 | 8,300 | 235 |
| 2009-06-09 | 473 | 474 | 468 | 474 | 6,100 | 237 |
| 2009-06-08 | 469 | 472 | 467 | 472 | 7,300 | 236 |
| 2009-06-05 | 467 | 469 | 467 | 468 | 3,200 | 234 |
| 2009-06-04 | 469 | 470 | 466 | 469 | 2,800 | 234.50 |
| 2009-06-03 | 463 | 468 | 460 | 468 | 5,800 | 234 |
| 2009-06-02 | 464 | 465 | 459 | 463 | 6,100 | 231.50 |
| 2009-06-01 | 460 | 463 | 457 | 462 | 10,900 | 231 |
| 2009-05-29 | 454 | 464 | 454 | 464 | 4,300 | 232 |
| 2009-05-28 | 456 | 458 | 452 | 455 | 7,500 | 227.50 |
| 2009-05-27 | 455 | 456 | 450 | 456 | 11,700 | 228 |
| 2009-05-26 | 440 | 450 | 440 | 450 | 5,200 | 225 |
| 2009-05-25 | 439 | 440 | 435 | 436 | 4,300 | 218 |
| 2009-05-22 | 423 | 440 | 422 | 428 | 6,200 | 214 |
| 2009-05-21 | 428 | 428 | 418 | 423 | 2,500 | 211.50 |
| 2009-05-20 | 419 | 424 | 418 | 423 | 2,600 | 211.50 |
| 2009-05-19 | 413 | 415 | 406 | 415 | 2,500 | 207.50 |
| 2009-05-18 | 414 | 415 | 403 | 405 | 4,200 | 202.50 |
| 2009-05-15 | 408 | 408 | 401 | 405 | 7,100 | 202.50 |
| 2009-05-14 | 408 | 409 | 407 | 407 | 2,500 | 203.50 |
| 2009-05-13 | 410 | 410 | 408 | 410 | 4,900 | 205 |
| 2009-05-12 | 411 | 414 | 410 | 411 | 4,900 | 205.50 |
| 2009-05-11 | 413 | 414 | 409 | 412 | 4,600 | 206 |
| 2009-05-08 | 413 | 413 | 409 | 413 | 3,000 | 206.50 |
| 2009-05-07 | 401 | 410 | 400 | 408 | 4,000 | 204 |
| 2009-05-01 | 400 | 405 | 396 | 400 | 2,400 | 200 |
| 2009-04-30 | 406 | 406 | 390 | 402 | 4,500 | 201 |
| 2009-04-28 | 410 | 410 | 389 | 393 | 7,300 | 196.50 |
| 2009-04-27 | 409 | 415 | 396 | 403 | 8,900 | 201.50 |
| 2009-04-24 | 397 | 398 | 395 | 398 | 1,800 | 199 |
| 2009-04-23 | 397 | 398 | 387 | 398 | 1,400 | 199 |
| 2009-04-22 | 390 | 393 | 384 | 393 | 2,900 | 196.50 |
| 2009-04-21 | 384 | 389 | 383 | 385 | 1,200 | 192.50 |
| 2009-04-20 | 384 | 385 | 383 | 384 | 1,900 | 192 |
| 2009-04-17 | 386 | 386 | 382 | 385 | 1,600 | 192.50 |
| 2009-04-16 | 392 | 392 | 386 | 386 | 1,700 | 193 |
| 2009-04-15 | 393 | 396 | 390 | 392 | 3,200 | 196 |
| 2009-04-14 | 397 | 398 | 392 | 397 | 800 | 198.50 |
| 2009-04-13 | 398 | 399 | 393 | 394 | 3,000 | 197 |
| 2009-04-10 | 399 | 400 | 395 | 395 | 2,300 | 197.50 |
| 2009-04-09 | 399 | 400 | 390 | 399 | 3,300 | 199.50 |
| 2009-04-08 | 395 | 399 | 395 | 399 | 2,600 | 199.50 |
| 2009-04-07 | 389 | 392 | 385 | 392 | 1,900 | 196 |
| 2009-04-06 | 397 | 398 | 386 | 388 | 3,600 | 194 |
| 2009-04-03 | 397 | 398 | 396 | 396 | 1,000 | 198 |
| 2009-04-02 | 399 | 399 | 390 | 396 | 2,300 | 198 |
| 2009-04-01 | 390 | 398 | 390 | 390 | 1,500 | 195 |
| 2009-03-31 | 386 | 396 | 386 | 389 | 2,500 | 194.50 |
| 2009-03-30 | 384 | 398 | 380 | 385 | 6,400 | 192.50 |
| 2009-03-27 | 378 | 380 | 372 | 380 | 4,200 | 190 |
| 2009-03-26 | 380 | 380 | 365 | 373 | 6,000 | 186.50 |
| 2009-03-25 | 362 | 377 | 352 | 365 | 8,000 | 182.50 |
| 2009-03-24 | 340 | 358 | 340 | 358 | 9,200 | 179 |
| 2009-03-23 | 340 | 340 | 337 | 340 | 2,700 | 170 |
| 2009-03-19 | 347 | 364 | 345 | 346 | 2,000 | 173 |
| 2009-03-18 | 342 | 347 | 342 | 346 | 1,300 | 173 |
| 2009-03-17 | 335 | 337 | 335 | 336 | 1,000 | 168 |
| 2009-03-16 | 331 | 334 | 330 | 334 | 800 | 167 |
| 2009-03-13 | 331 | 331 | 330 | 331 | 1,200 | 165.50 |
| 2009-03-12 | 331 | 331 | 330 | 331 | 1,200 | 165.50 |
| 2009-03-11 | 333 | 333 | 331 | 331 | 1,100 | 165.50 |
| 2009-03-10 | 333 | 333 | 332 | 332 | 800 | 166 |
| 2009-03-09 | 333 | 333 | 331 | 332 | 600 | 166 |
| 2009-03-06 | 330 | 333 | 330 | 333 | 800 | 166.50 |
| 2009-03-05 | 330 | 330 | 330 | 330 | 1,500 | 165 |
| 2009-03-04 | 330 | 330 | 323 | 323 | 700 | 161.50 |
| 2009-03-03 | 331 | 332 | 320 | 320 | 4,900 | 160 |
| 2009-03-02 | 336 | 345 | 331 | 331 | 4,400 | 165.50 |
| 2009-02-27 | 332 | 338 | 320 | 320 | 4,800 | 160 |
| 2009-02-26 | 310 | 317 | 310 | 317 | 2,400 | 158.50 |
| 2009-02-25 | 300 | 310 | 300 | 310 | 2,100 | 155 |
| 2009-02-24 | 310 | 310 | 302 | 305 | 1,000 | 152.50 |
| 2009-02-23 | 308 | 310 | 302 | 310 | 2,100 | 155 |
| 2009-02-20 | 308 | 314 | 306 | 308 | 1,700 | 154 |
| 2009-02-19 | 308 | 310 | 308 | 308 | 600 | 154 |
| 2009-02-18 | 308 | 308 | 305 | 307 | 1,400 | 153.50 |
| 2009-02-17 | 311 | 311 | 307 | 308 | 2,600 | 154 |
| 2009-02-16 | 315 | 315 | 308 | 308 | 2,700 | 154 |
| 2009-02-13 | 320 | 320 | 319 | 319 | 1,200 | 159.50 |
| 2009-02-12 | 324 | 324 | 321 | 321 | 1,000 | 160.50 |
| 2009-02-10 | 326 | 328 | 324 | 324 | 3,000 | 162 |
| 2009-02-09 | 328 | 330 | 325 | 326 | 3,700 | 163 |
| 2009-02-06 | 329 | 330 | 329 | 330 | 1,900 | 165 |
| 2009-02-05 | 330 | 330 | 329 | 330 | 1,500 | 165 |
| 2009-02-04 | 335 | 335 | 330 | 330 | 1,700 | 165 |
| 2009-02-03 | 336 | 336 | 335 | 335 | 1,200 | 167.50 |
| 2009-02-02 | 341 | 341 | 338 | 339 | 2,400 | 169.50 |
| 2009-01-30 | 351 | 351 | 346 | 346 | 1,300 | 173 |
| 2009-01-29 | 350 | 355 | 350 | 351 | 2,400 | 175.50 |
| 2009-01-28 | 346 | 350 | 346 | 349 | 3,400 | 174.50 |
| 2009-01-27 | 347 | 347 | 337 | 342 | 6,500 | 171 |
| 2009-01-26 | 330 | 334 | 325 | 334 | 4,700 | 167 |
| 2009-01-23 | 338 | 338 | 329 | 329 | 4,100 | 164.50 |
| 2009-01-22 | 326 | 338 | 326 | 338 | 7,200 | 169 |
| 2009-01-21 | 357 | 357 | 329 | 329 | 12,100 | 164.50 |
| 2009-01-20 | 365 | 365 | 353 | 360 | 6,000 | 180 |
| 2009-01-19 | 371 | 372 | 366 | 366 | 6,700 | 183 |
| 2009-01-16 | 381 | 381 | 376 | 376 | 3,300 | 188 |
| 2009-01-15 | 382 | 382 | 380 | 380 | 3,100 | 190 |
| 2009-01-14 | 382 | 382 | 381 | 382 | 1,900 | 191 |
| 2009-01-13 | 389 | 389 | 381 | 381 | 3,700 | 190.50 |
| 2009-01-09 | 391 | 391 | 388 | 389 | 3,900 | 194.50 |
| 2009-01-08 | 395 | 395 | 390 | 391 | 4,400 | 195.50 |
| 2009-01-07 | 398 | 400 | 391 | 395 | 4,600 | 197.50 |
| 2009-01-06 | 398 | 404 | 391 | 400 | 5,800 | 200 |
| 2009-01-05 | 401 | 401 | 397 | 398 | 2,300 | 199 |
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
