4284 (株)ソルクシーズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	379	381	378	380	4,900	190
2010-12-29	376	380	376	379	6,300	189.50
2010-12-28	367	378	367	376	26,100	188
2010-12-27	399	400	395	400	28,800	200
2010-12-24	399	399	395	399	14,600	199.50
2010-12-22	400	400	396	397	14,900	198.50
2010-12-21	399	400	396	400	10,700	200
2010-12-20	398	400	396	396	10,700	198
2010-12-17	399	400	398	398	6,900	199
2010-12-16	399	399	397	399	6,400	199.50
2010-12-15	399	399	398	399	9,900	199.50
2010-12-14	400	400	398	400	7,400	200
2010-12-13	401	402	397	398	13,300	199
2010-12-10	397	400	397	398	4,000	199
2010-12-09	398	400	395	397	8,100	198.50
2010-12-08	400	401	397	398	8,500	199
2010-12-07	400	401	399	400	5,600	200
2010-12-06	399	400	398	400	4,700	200
2010-12-03	399	399	396	399	3,800	199.50
2010-12-02	399	399	395	399	5,600	199.50
2010-12-01	397	398	394	398	3,500	199
2010-11-30	398	398	390	397	3,900	198.50
2010-11-29	398	398	390	396	7,900	198
2010-11-26	390	392	388	391	4,600	195.50
2010-11-25	387	392	384	390	11,000	195
2010-11-24	389	390	387	390	5,000	195
2010-11-22	385	389	385	387	5,500	193.50
2010-11-19	387	387	385	385	1,600	192.50
2010-11-18	385	385	384	385	2,600	192.50
2010-11-17	383	386	380	382	3,400	191
2010-11-16	381	382	380	382	1,700	191
2010-11-15	381	381	379	380	3,700	190
2010-11-12	378	380	375	379	4,000	189.50
2010-11-11	379	380	378	378	1,100	189
2010-11-10	380	380	378	378	1,300	189
2010-11-09	379	380	377	380	700	190
2010-11-08	380	380	377	378	1,900	189
2010-11-05	379	380	379	379	2,700	189.50
2010-11-04	376	380	375	379	2,000	189.50
2010-11-02	380	380	376	376	1,100	188
2010-11-01	380	380	377	377	2,800	188.50
2010-10-29	377	380	377	380	900	190
2010-10-28	380	380	378	378	2,800	189
2010-10-27	376	379	376	379	3,800	189.50
2010-10-26	375	379	375	379	2,700	189.50
2010-10-25	374	375	373	373	2,700	186.50
2010-10-22	370	374	369	373	1,200	186.50
2010-10-21	370	375	369	369	800	184.50
2010-10-20	367	369	367	367	1,500	183.50
2010-10-19	377	377	367	367	4,300	183.50
2010-10-18	375	376	373	376	2,200	188
2010-10-15	376	377	375	377	1,800	188.50
2010-10-14	377	377	375	376	2,000	188
2010-10-13	380	380	377	377	1,400	188.50
2010-10-12	379	380	378	379	2,100	189.50
2010-10-08	379	379	377	379	1,300	189.50
2010-10-07	376	377	376	377	1,600	188.50
2010-10-06	378	378	376	376	1,800	188
2010-10-05	378	379	378	378	1,400	189
2010-10-04	375	379	375	378	1,400	189
2010-10-01	380	380	373	373	3,200	186.50
2010-09-30	378	380	377	380	2,500	190
2010-09-29	378	378	372	377	3,000	188.50
2010-09-28	374	375	372	374	3,700	187
2010-09-27	380	380	370	370	6,700	185
2010-09-24	370	372	369	372	3,600	186
2010-09-22	369	370	368	369	2,500	184.50
2010-09-21	368	369	368	368	2,300	184
2010-09-17	369	369	367	369	1,100	184.50
2010-09-16	367	369	367	368	1,200	184
2010-09-15	367	368	365	367	1,400	183.50
2010-09-14	368	368	363	363	2,800	181.50
2010-09-13	367	368	366	367	1,900	183.50
2010-09-10	367	368	364	364	2,200	182
2010-09-09	367	368	366	367	1,600	183.50
2010-09-08	367	367	362	367	1,700	183.50
2010-09-07	365	367	362	367	1,700	183.50
2010-09-06	364	365	360	365	2,500	182.50
2010-09-03	364	364	362	362	1,200	181
2010-09-02	361	364	361	364	1,400	182
2010-09-01	361	364	361	361	1,100	180.50
2010-08-31	362	364	360	360	2,000	180
2010-08-30	369	369	360	360	3,800	180
2010-08-27	361	363	358	363	4,500	181.50
2010-08-26	359	360	355	360	1,600	180
2010-08-25	357	357	350	357	1,500	178.50
2010-08-24	354	354	352	352	2,300	176
2010-08-23	357	357	355	355	1,700	177.50
2010-08-20	357	357	357	357	600	178.50
2010-08-19	359	359	357	359	1,400	179.50
2010-08-18	359	360	357	358	1,100	179
2010-08-17	359	360	358	359	1,500	179.50
2010-08-16	357	360	357	357	1,800	178.50
2010-08-13	355	359	355	357	1,000	178.50
2010-08-12	355	360	354	360	3,300	180
2010-08-11	359	359	355	356	2,900	178
2010-08-10	360	360	356	356	1,200	178
2010-08-09	360	360	358	358	1,400	179
2010-08-06	357	360	356	360	900	180
2010-08-05	357	357	356	356	700	178
2010-08-04	362	362	356	356	2,500	178
2010-08-03	360	365	359	361	6,000	180.50
2010-08-02	362	362	359	360	1,200	180
2010-07-30	357	360	357	360	1,100	180
2010-07-29	360	360	357	357	1,900	178.50
2010-07-28	360	360	358	358	1,900	179
2010-07-27	360	360	356	359	4,300	179.50
2010-07-26	359	360	354	360	3,700	180
2010-07-23	355	357	353	356	1,900	178
2010-07-22	361	361	355	355	3,200	177.50
2010-07-21	359	360	356	357	2,000	178.50
2010-07-20	360	364	359	359	1,600	179.50
2010-07-16	362	363	360	360	1,800	180
2010-07-15	365	365	363	364	900	182
2010-07-14	363	364	362	363	2,200	181.50
2010-07-13	361	362	360	362	1,100	181
2010-07-12	360	363	360	360	1,400	180
2010-07-09	362	363	360	361	2,100	180.50
2010-07-08	363	364	361	362	2,500	181
2010-07-07	361	361	358	361	1,300	180.50
2010-07-06	356	360	356	360	1,700	180
2010-07-05	356	357	353	356	1,800	178
2010-07-02	350	359	350	353	3,500	176.50
2010-07-01	353	353	351	351	4,400	175.50
2010-06-30	356	358	353	353	6,300	176.50
2010-06-29	356	364	356	356	5,000	178
2010-06-28	351	360	350	356	21,200	178
2010-06-25	390	390	373	385	25,800	192.50
2010-06-24	390	390	388	390	15,500	195
2010-06-23	390	390	388	389	6,800	194.50
2010-06-22	389	390	388	389	9,400	194.50
2010-06-21	389	390	387	388	8,300	194
2010-06-18	389	389	387	389	6,100	194.50
2010-06-17	389	389	387	388	3,300	194
2010-06-16	388	388	385	387	7,500	193.50
2010-06-15	390	390	385	388	5,700	194
2010-06-14	386	389	386	389	6,900	194.50
2010-06-11	393	393	378	386	15,600	193
2010-06-10	387	387	385	386	2,600	193
2010-06-09	387	387	383	384	4,400	192
2010-06-08	386	386	383	384	3,800	192
2010-06-07	388	388	383	385	5,000	192.50
2010-06-04	382	386	382	386	3,600	193
2010-06-03	380	383	379	382	3,400	191
2010-06-02	375	379	375	377	3,400	188.50
2010-06-01	380	380	360	375	24,300	187.50
2010-05-31	388	388	370	383	17,100	191.50
2010-05-28	384	385	380	384	6,500	192
2010-05-27	372	379	370	378	7,800	189
2010-05-26	367	370	361	370	6,000	185
2010-05-25	351	360	350	359	4,100	179.50
2010-05-24	354	358	340	346	22,200	173
2010-05-21	360	361	340	354	22,700	177
2010-05-20	373	374	360	365	20,900	182.50
2010-05-19	382	382	370	375	10,400	187.50
2010-05-18	383	385	381	382	1,900	191
2010-05-17	394	394	370	379	27,700	189.50
2010-05-14	392	392	389	391	2,800	195.50
2010-05-13	401	401	380	392	18,500	196
2010-05-12	399	400	398	398	3,300	199
2010-05-11	399	403	398	399	5,700	199.50
2010-05-10	394	398	394	398	3,300	199
2010-05-07	396	397	390	394	11,400	197
2010-05-06	400	400	397	397	9,200	198.50
2010-04-30	399	399	395	399	9,200	199.50
2010-04-28	396	396	392	395	6,300	197.50
2010-04-27	397	397	394	396	12,000	198
2010-04-26	396	398	393	396	11,900	198
2010-04-23	392	392	388	392	8,000	196
2010-04-22	383	389	382	389	8,100	194.50
2010-04-21	375	383	375	383	13,800	191.50
2010-04-20	379	379	363	373	47,900	186.50
2010-04-19	394	394	370	377	44,600	188.50
2010-04-16	395	395	389	393	8,600	196.50
2010-04-15	396	396	370	393	71,900	196.50
2010-04-14	418	418	390	394	65,800	197
2010-04-13	415	417	415	417	4,400	208.50
2010-04-12	412	415	412	415	4,500	207.50
2010-04-09	412	413	412	412	2,000	206
2010-04-08	410	412	408	412	5,100	206
2010-04-07	412	414	410	410	3,300	205
2010-04-06	410	411	410	410	4,400	205
2010-04-05	407	410	406	409	2,000	204.50
2010-04-02	405	408	404	408	4,200	204
2010-04-01	407	408	404	404	1,500	202
2010-03-31	406	408	403	403	4,400	201.50
2010-03-30	403	408	402	406	2,800	203
2010-03-29	403	407	399	402	10,100	201
2010-03-26	410	410	398	403	6,100	201.50
2010-03-25	403	410	402	410	8,800	205
2010-03-24	410	420	403	411	9,300	205.50
2010-03-23	403	411	400	410	6,000	205
2010-03-19	399	402	399	401	1,300	200.50
2010-03-18	401	401	398	400	1,700	200
2010-03-17	400	401	400	400	1,200	200
2010-03-16	395	400	395	398	2,200	199
2010-03-15	393	396	392	395	2,000	197.50
2010-03-12	392	393	390	392	800	196
2010-03-11	385	393	385	393	2,600	196.50
2010-03-10	392	393	391	393	1,500	196.50
2010-03-09	393	393	380	390	2,400	195
2010-03-08	389	391	388	389	1,600	194.50
2010-03-05	389	389	387	388	800	194
2010-03-04	385	389	385	389	200	194.50
2010-03-03	385	387	384	387	800	193.50
2010-03-02	389	389	386	386	300	193
2010-03-01	392	392	385	389	4,300	194.50
2010-02-26	382	384	382	384	1,100	192
2010-02-25	381	382	380	380	1,500	190
2010-02-24	379	380	379	379	800	189.50
2010-02-23	381	381	378	378	1,200	189
2010-02-22	383	383	370	370	3,700	185
2010-02-19	378	380	376	378	800	189
2010-02-18	380	380	376	380	1,100	190
2010-02-17	378	378	376	378	1,100	189
2010-02-16	378	380	377	380	900	190
2010-02-15	379	379	377	378	700	189
2010-02-12	378	378	377	377	800	188.50
2010-02-10	377	379	375	376	500	188
2010-02-09	376	377	375	375	1,000	187.50
2010-02-08	379	379	377	378	1,300	189
2010-02-05	373	376	373	374	900	187
2010-02-04	379	380	370	373	3,400	186.50
2010-02-03	373	380	371	379	3,800	189.50
2010-02-02	375	375	373	373	1,700	186.50
2010-02-01	377	378	375	378	2,800	189
2010-01-29	379	379	377	378	1,600	189
2010-01-28	391	391	379	379	3,000	189.50
2010-01-27	389	390	381	385	3,600	192.50
2010-01-26	385	386	380	380	3,100	190
2010-01-25	378	385	378	382	2,300	191
2010-01-22	377	378	376	378	1,200	189
2010-01-21	378	380	375	378	11,100	189
2010-01-20	379	379	375	376	900	188
2010-01-19	378	379	373	375	5,100	187.50
2010-01-18	376	378	376	378	900	189
2010-01-15	377	379	377	377	900	188.50
2010-01-14	378	381	375	375	4,000	187.50
2010-01-13	375	379	375	378	1,900	189
2010-01-12	376	376	374	375	5,300	187.50
2010-01-08	373	374	372	374	1,100	187
2010-01-07	372	373	371	373	1,500	186.50
2010-01-06	371	374	371	372	2,700	186
2010-01-05	371	373	371	371	2,300	185.50
2010-01-04	374	376	371	373	5,100	186.50

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

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 [2010年度]

4284 (株)ソルクシーズの時系列データ [2010年度]