1. HOME >
  2. 株価時系列 >
  3. 4284 >
  4. 2012年

4284 (株)ソルクシーズ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283493503463508,500175
2012-12-2734934934634714,800173.50
2012-12-2634034934034528,700172.50
2012-12-2535936135835935,100179.50
2012-12-2135936135936114,700180.50
2012-12-2035936035936011,100180
2012-12-1936136135935913,100179.50
2012-12-1836236236036111,900180.50
2012-12-1736336336136111,100180.50
2012-12-143603633603626,900181
2012-12-133623633603618,300180.50
2012-12-123633633613637,400181.50
2012-12-1136436436036412,000182
2012-12-103633643623629,500181
2012-12-073623633603637,600181.50
2012-12-063603613593615,700180.50
2012-12-053593603593594,500179.50
2012-12-043603603583596,800179.50
2012-12-033593593583587,900179
2012-11-303583583563586,800179
2012-11-293553583553576,000178.50
2012-11-283553573553559,200177.50
2012-11-273553553533557,200177.50
2012-11-263533553533548,300177
2012-11-223513523503503,700175
2012-11-213503523503524,300176
2012-11-203513523503514,500175.50
2012-11-193513523503524,300176
2012-11-163503523503515,300175.50
2012-11-153493513483502,700175
2012-11-143513513503502,600175
2012-11-133483513483512,800175.50
2012-11-123513543493498,900174.50
2012-11-093513513493503,300175
2012-11-083513513473499,000174.50
2012-11-073523523503512,400175.50
2012-11-063523533503527,700176
2012-11-053533533513524,900176
2012-11-023483533483534,500176.50
2012-11-013503513493513,900175.50
2012-10-313503503483503,000175
2012-10-303493503473488,800174
2012-10-293503503483487,200174
2012-10-263503513483498,500174.50
2012-10-253513513493508,900175
2012-10-243523523503513,400175.50
2012-10-233523533503516,300175.50
2012-10-223503523503524,500176
2012-10-193493503493506,100175
2012-10-183493493483493,200174.50
2012-10-173493493473483,000174
2012-10-163473483473473,400173.50
2012-10-153473493463472,800173.50
2012-10-123473473453472,800173.50
2012-10-113463473443473,200173.50
2012-10-103453473443473,800173.50
2012-10-0934834934334512,700172.50
2012-10-053503503473485,600174
2012-10-043503523493504,300175
2012-10-033503523503522,400176
2012-10-023523533503523,000176
2012-10-013533533493506,200175
2012-09-283553553503526,600176
2012-09-273533543513537,900176.50
2012-09-263503553503557,300177.50
2012-09-253493493483496,600174.50
2012-09-243483493473473,400173.50
2012-09-213463493463472,000173.50
2012-09-203463493453467,800173
2012-09-193453473453453,500172.50
2012-09-183463483453456,400172.50
2012-09-143473473453452,700172.50
2012-09-133463473453471,700173.50
2012-09-123473473443454,200172.50
2012-09-113453463453462,800173
2012-09-103443453433443,800172
2012-09-073413433403421,800171
2012-09-063413423393415,500170.50
2012-09-053453453403427,000171
2012-09-043453473453452,000172.50
2012-09-033453463453454,300172.50
2012-08-313463463453451,600172.50
2012-08-303453473453454,100172.50
2012-08-293463473463462,400173
2012-08-283493493463473,700173.50
2012-08-273483493473475,100173.50
2012-08-243473473453473,800173.50
2012-08-233463473453453,000172.50
2012-08-223463463453462,600173
2012-08-213453463443463,500173
2012-08-203433453433455,500172.50
2012-08-173433443413435,100171.50
2012-08-163433433423422,600171
2012-08-153453453423433,900171.50
2012-08-143423453413453,600172.50
2012-08-133403423403413,600170.50
2012-08-103423433393395,200169.50
2012-08-093453453403424,400171
2012-08-083443453403455,400172.50
2012-08-073463473403407,200170
2012-08-063473473453472,400173.50
2012-08-033473483463472,900173.50
2012-08-023463483463483,000174
2012-08-013483503473491,700174.50
2012-07-313483513483483,100174
2012-07-303543543493503,400175
2012-07-273543543483549,300177
2012-07-263423473383465,700173
2012-07-2534634734034211,300171
2012-07-2435035134834811,000174
2012-07-233513533503504,300175
2012-07-203513533513522,200176
2012-07-193533533513524,200176
2012-07-183543543513515,300175.50
2012-07-173563563553553,100177.50
2012-07-133553553543553,900177.50
2012-07-123553553543544,000177
2012-07-113553563543562,700178
2012-07-103553573543556,600177.50
2012-07-093573583543553,900177.50
2012-07-063593593573575,900178.50
2012-07-053583593573576,900178.50
2012-07-043603603573586,700179
2012-07-033573603573576,000178.50
2012-07-023593603573578,600178.50
2012-06-2935435735235610,000178
2012-06-2835435535235414,800177
2012-06-2735135535035529,900177.50
2012-06-2636236436036340,800181.50
2012-06-2536736736236268,700181
2012-06-2238038237837911,600189.50
2012-06-213803833803837,900191.50
2012-06-2038538637938319,700191.50
2012-06-193863863853864,800193
2012-06-1838638738438613,600193
2012-06-153873883863873,900193.50
2012-06-143873873863874,700193.50
2012-06-133873873853852,600192.50
2012-06-123863873813875,800193.50
2012-06-113873883843867,400193
2012-06-083823853813845,800192
2012-06-073853853823824,300191
2012-06-063843853823825,400191
2012-06-053813843793847,800192
2012-06-0438338537838112,200190.50
2012-06-013823883823865,200193
2012-05-313843853803834,200191.50
2012-05-303843853843843,900192
2012-05-293803843803843,700192
2012-05-283823833813837,500191.50
2012-05-253803813783813,800190.50
2012-05-243823823783803,200190
2012-05-233853853803803,000190
2012-05-223793823783823,200191
2012-05-213793813793793,200189.50
2012-05-183833833783792,100189.50
2012-05-173803813783812,400190.50
2012-05-163783793753776,800188.50
2012-05-1538038337637811,700189
2012-05-143853863833844,000192
2012-05-113873883853854,200192.50
2012-05-103863883863872,900193.50
2012-05-093883893863893,100194.50
2012-05-083863883863882,500194
2012-05-073873893863864,800193
2012-05-023923923883895,500194.50
2012-05-013923923883904,100195
2012-04-2739339338038921,300194.50
2012-04-263923923883903,500195
2012-04-2539239238138813,900194
2012-04-243883923863928,200196
2012-04-233863873863873,100193.50
2012-04-203853883853862,300193
2012-04-193883883853862,400193
2012-04-1838839038038818,300194
2012-04-173873893863872,800193.50
2012-04-163903903863876,000193.50
2012-04-133893893873884,000194
2012-04-123903903803897,900194.50
2012-04-113883893853894,100194.50
2012-04-1039139238438911,800194.50
2012-04-0939339438839312,300196.50
2012-04-063943943913945,500197
2012-04-053933943903949,400197
2012-04-043953963933938,900196.50
2012-04-033953953923959,200197.50
2012-04-0239139539039520,600197.50
2012-03-3038539138539110,700195.50
2012-03-293833853833858,800192.50
2012-03-283813833793839,100191.50
2012-03-273813813793798,300189.50
2012-03-263793813793817,400190.50
2012-03-233793813793803,900190
2012-03-223793813783795,400189.50
2012-03-213813813783797,100189.50
2012-03-1938038237937910,300189.50
2012-03-163793813783785,000189
2012-03-1538238237837816,300189
2012-03-1438038237838217,200191
2012-03-133783813783798,900189.50
2012-03-123753783753787,000189
2012-03-0937437637337511,900187.50
2012-03-083723733713736,100186.50
2012-03-073703723703715,300185.50
2012-03-063693703683706,900185
2012-03-053673693673689,600184
2012-03-023653663643664,600183
2012-03-013643663643645,700182
2012-02-293643653633648,300182
2012-02-283643643613646,000182
2012-02-2736336436136315,100181.50
2012-02-243623633603616,200180.50
2012-02-233603623603608,600180
2012-02-223613623603615,000180.50
2012-02-2135936235536011,800180
2012-02-2036136235735918,100179.50
2012-02-1736236235736114,800180.50
2012-02-163613623603625,200181
2012-02-153603613593616,900180.50
2012-02-143603603583597,800179.50
2012-02-1335635835435811,400179
2012-02-1035335635035619,400178
2012-02-0935435535035318,600176.50
2012-02-0835135435035316,400176.50
2012-02-0735035335035217,000176
2012-02-0635135335035126,800175.50
2012-02-0335135234935214,800176
2012-02-0235135335035123,300175.50
2012-02-0135135435035351,700176.50
2012-01-313643643603627,300181
2012-01-3036236436136410,000182
2012-01-2736536636136510,800182.50
2012-01-263653663643664,800183
2012-01-2536536636036510,000182.50
2012-01-2436336536036414,500182
2012-01-2336236636036312,200181.50
2012-01-2036536736036212,800181
2012-01-1936936936036512,300182.50
2012-01-183663693653691,500184.50
2012-01-1737037136136810,600184
2012-01-163763763683688,800184
2012-01-133783793703754,400187.50
2012-01-123763803753787,800189
2012-01-113803813753793,600189.50
2012-01-103813823753798,400189.50
2012-01-063833843803814,800190.50
2012-01-053843843813833,300191.50
2012-01-0438338538038412,400192

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