4284 (株)ソルクシーズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 532 | 539 | 532 | 533 | 16,200 | 266.50 |
| 2015-12-29 | 535 | 539 | 533 | 535 | 15,300 | 267.50 |
| 2015-12-28 | 525 | 538 | 525 | 536 | 42,400 | 268 |
| 2015-12-25 | 560 | 560 | 550 | 557 | 40,000 | 278.50 |
| 2015-12-24 | 565 | 566 | 558 | 561 | 29,700 | 280.50 |
| 2015-12-22 | 559 | 565 | 558 | 564 | 18,200 | 282 |
| 2015-12-21 | 565 | 570 | 557 | 563 | 26,800 | 281.50 |
| 2015-12-18 | 560 | 566 | 556 | 563 | 36,300 | 281.50 |
| 2015-12-17 | 560 | 563 | 558 | 562 | 29,000 | 281 |
| 2015-12-16 | 552 | 558 | 552 | 555 | 14,800 | 277.50 |
| 2015-12-15 | 555 | 560 | 549 | 554 | 25,200 | 277 |
| 2015-12-14 | 554 | 563 | 546 | 560 | 39,400 | 280 |
| 2015-12-11 | 561 | 564 | 556 | 561 | 23,200 | 280.50 |
| 2015-12-10 | 560 | 561 | 558 | 561 | 14,400 | 280.50 |
| 2015-12-09 | 560 | 563 | 556 | 563 | 22,600 | 281.50 |
| 2015-12-08 | 562 | 564 | 557 | 558 | 14,800 | 279 |
| 2015-12-07 | 560 | 568 | 555 | 559 | 34,600 | 279.50 |
| 2015-12-04 | 550 | 551 | 546 | 550 | 11,800 | 275 |
| 2015-12-03 | 552 | 552 | 546 | 550 | 13,600 | 275 |
| 2015-12-02 | 549 | 550 | 546 | 548 | 14,200 | 274 |
| 2015-12-01 | 544 | 548 | 542 | 548 | 16,300 | 274 |
| 2015-11-30 | 542 | 546 | 542 | 545 | 13,600 | 272.50 |
| 2015-11-27 | 545 | 547 | 541 | 542 | 17,000 | 271 |
| 2015-11-26 | 548 | 548 | 540 | 546 | 29,200 | 273 |
| 2015-11-25 | 545 | 545 | 542 | 545 | 10,700 | 272.50 |
| 2015-11-24 | 549 | 551 | 543 | 545 | 16,800 | 272.50 |
| 2015-11-20 | 541 | 548 | 537 | 547 | 18,300 | 273.50 |
| 2015-11-19 | 543 | 544 | 536 | 539 | 21,900 | 269.50 |
| 2015-11-18 | 544 | 544 | 543 | 543 | 10,400 | 271.50 |
| 2015-11-17 | 544 | 545 | 542 | 545 | 10,200 | 272.50 |
| 2015-11-16 | 544 | 545 | 542 | 543 | 7,100 | 271.50 |
| 2015-11-13 | 547 | 547 | 542 | 544 | 8,200 | 272 |
| 2015-11-12 | 549 | 549 | 545 | 549 | 8,000 | 274.50 |
| 2015-11-11 | 549 | 550 | 544 | 549 | 17,100 | 274.50 |
| 2015-11-10 | 545 | 553 | 545 | 549 | 6,000 | 274.50 |
| 2015-11-09 | 555 | 559 | 540 | 551 | 14,900 | 275.50 |
| 2015-11-06 | 533 | 553 | 533 | 553 | 24,700 | 276.50 |
| 2015-11-05 | 539 | 539 | 531 | 536 | 11,200 | 268 |
| 2015-11-04 | 538 | 538 | 534 | 537 | 12,200 | 268.50 |
| 2015-11-02 | 550 | 550 | 530 | 538 | 21,800 | 269 |
| 2015-10-30 | 559 | 560 | 551 | 554 | 17,000 | 277 |
| 2015-10-29 | 555 | 559 | 554 | 559 | 5,400 | 279.50 |
| 2015-10-28 | 559 | 560 | 551 | 554 | 7,900 | 277 |
| 2015-10-27 | 559 | 561 | 554 | 557 | 9,100 | 278.50 |
| 2015-10-26 | 558 | 562 | 556 | 559 | 18,700 | 279.50 |
| 2015-10-23 | 550 | 554 | 548 | 548 | 14,300 | 274 |
| 2015-10-22 | 545 | 549 | 541 | 549 | 17,800 | 274.50 |
| 2015-10-21 | 535 | 537 | 532 | 537 | 6,100 | 268.50 |
| 2015-10-20 | 535 | 538 | 534 | 535 | 7,600 | 267.50 |
| 2015-10-19 | 528 | 535 | 528 | 535 | 10,100 | 267.50 |
| 2015-10-16 | 540 | 545 | 537 | 538 | 9,300 | 269 |
| 2015-10-15 | 534 | 537 | 532 | 536 | 5,200 | 268 |
| 2015-10-14 | 528 | 533 | 526 | 533 | 17,500 | 266.50 |
| 2015-10-13 | 525 | 534 | 525 | 528 | 12,700 | 264 |
| 2015-10-09 | 527 | 529 | 520 | 525 | 12,900 | 262.50 |
| 2015-10-08 | 531 | 533 | 526 | 526 | 6,700 | 263 |
| 2015-10-07 | 535 | 538 | 529 | 529 | 8,300 | 264.50 |
| 2015-10-06 | 537 | 539 | 533 | 535 | 11,200 | 267.50 |
| 2015-10-05 | 519 | 532 | 518 | 527 | 21,900 | 263.50 |
| 2015-10-02 | 513 | 517 | 510 | 516 | 9,400 | 258 |
| 2015-10-01 | 515 | 515 | 512 | 513 | 7,800 | 256.50 |
| 2015-09-30 | 509 | 516 | 509 | 516 | 7,400 | 258 |
| 2015-09-29 | 517 | 517 | 504 | 504 | 11,700 | 252 |
| 2015-09-28 | 512 | 517 | 504 | 517 | 10,900 | 258.50 |
| 2015-09-25 | 507 | 509 | 503 | 509 | 10,100 | 254.50 |
| 2015-09-24 | 506 | 506 | 502 | 502 | 4,400 | 251 |
| 2015-09-18 | 506 | 509 | 505 | 506 | 12,900 | 253 |
| 2015-09-17 | 504 | 506 | 502 | 505 | 8,300 | 252.50 |
| 2015-09-16 | 505 | 510 | 500 | 501 | 10,600 | 250.50 |
| 2015-09-15 | 503 | 509 | 503 | 503 | 8,200 | 251.50 |
| 2015-09-14 | 508 | 516 | 500 | 509 | 18,600 | 254.50 |
| 2015-09-11 | 502 | 509 | 501 | 505 | 11,400 | 252.50 |
| 2015-09-10 | 490 | 504 | 489 | 503 | 17,400 | 251.50 |
| 2015-09-09 | 486 | 498 | 486 | 495 | 11,400 | 247.50 |
| 2015-09-08 | 492 | 500 | 475 | 475 | 14,100 | 237.50 |
| 2015-09-07 | 490 | 497 | 479 | 493 | 17,300 | 246.50 |
| 2015-09-04 | 516 | 516 | 500 | 500 | 30,400 | 250 |
| 2015-09-03 | 520 | 520 | 508 | 514 | 12,400 | 257 |
| 2015-09-02 | 499 | 512 | 499 | 512 | 23,500 | 256 |
| 2015-09-01 | 525 | 525 | 508 | 509 | 23,300 | 254.50 |
| 2015-08-31 | 523 | 524 | 506 | 517 | 23,300 | 258.50 |
| 2015-08-28 | 510 | 520 | 508 | 520 | 27,300 | 260 |
| 2015-08-27 | 512 | 521 | 490 | 495 | 81,600 | 247.50 |
| 2015-08-26 | 475 | 502 | 475 | 498 | 42,200 | 249 |
| 2015-08-25 | 471 | 504 | 446 | 460 | 88,000 | 230 |
| 2015-08-24 | 500 | 514 | 493 | 495 | 95,500 | 247.50 |
| 2015-08-21 | 545 | 550 | 524 | 525 | 73,400 | 262.50 |
| 2015-08-20 | 563 | 563 | 556 | 556 | 24,800 | 278 |
| 2015-08-19 | 574 | 578 | 564 | 565 | 25,800 | 282.50 |
| 2015-08-18 | 567 | 576 | 567 | 576 | 15,000 | 288 |
| 2015-08-17 | 575 | 575 | 568 | 568 | 16,900 | 284 |
| 2015-08-14 | 577 | 578 | 571 | 571 | 12,600 | 285.50 |
| 2015-08-13 | 568 | 582 | 568 | 578 | 18,000 | 289 |
| 2015-08-12 | 580 | 580 | 566 | 567 | 46,500 | 283.50 |
| 2015-08-11 | 582 | 583 | 578 | 580 | 24,200 | 290 |
| 2015-08-10 | 585 | 591 | 580 | 581 | 51,200 | 290.50 |
| 2015-08-07 | 592 | 594 | 585 | 587 | 32,700 | 293.50 |
| 2015-08-06 | 592 | 597 | 591 | 594 | 25,400 | 297 |
| 2015-08-05 | 590 | 599 | 582 | 593 | 51,000 | 296.50 |
| 2015-08-04 | 583 | 585 | 575 | 582 | 50,000 | 291 |
| 2015-08-03 | 589 | 598 | 584 | 587 | 38,400 | 293.50 |
| 2015-07-31 | 584 | 590 | 581 | 589 | 32,400 | 294.50 |
| 2015-07-30 | 588 | 599 | 582 | 582 | 47,400 | 291 |
| 2015-07-29 | 592 | 592 | 576 | 581 | 30,100 | 290.50 |
| 2015-07-28 | 580 | 584 | 574 | 584 | 35,600 | 292 |
| 2015-07-27 | 595 | 595 | 580 | 588 | 55,100 | 294 |
| 2015-07-24 | 593 | 604 | 592 | 596 | 40,300 | 298 |
| 2015-07-23 | 602 | 606 | 587 | 594 | 130,700 | 297 |
| 2015-07-22 | 588 | 659 | 582 | 614 | 663,100 | 307 |
| 2015-07-21 | 590 | 591 | 567 | 578 | 91,900 | 289 |
| 2015-07-17 | 595 | 595 | 585 | 590 | 38,700 | 295 |
| 2015-07-16 | 601 | 602 | 585 | 593 | 41,200 | 296.50 |
| 2015-07-15 | 593 | 601 | 577 | 598 | 80,500 | 299 |
| 2015-07-14 | 590 | 599 | 581 | 593 | 96,500 | 296.50 |
| 2015-07-13 | 566 | 590 | 553 | 571 | 93,300 | 285.50 |
| 2015-07-10 | 573 | 573 | 550 | 553 | 42,600 | 276.50 |
| 2015-07-09 | 559 | 578 | 535 | 569 | 131,300 | 284.50 |
| 2015-07-08 | 600 | 600 | 568 | 585 | 147,800 | 292.50 |
| 2015-07-07 | 585 | 640 | 565 | 592 | 363,800 | 296 |
| 2015-07-06 | 573 | 592 | 560 | 580 | 240,200 | 290 |
| 2015-07-03 | 665 | 737 | 584 | 590 | 3,730,900 | 295 |
| 2015-07-02 | 638 | 638 | 638 | 638 | 98,800 | 319 |
| 2015-07-01 | 534 | 543 | 532 | 538 | 34,000 | 269 |
| 2015-06-30 | 529 | 553 | 528 | 536 | 75,600 | 268 |
| 2015-06-29 | 534 | 540 | 526 | 533 | 74,800 | 266.50 |
| 2015-06-26 | 557 | 560 | 547 | 548 | 139,000 | 274 |
| 2015-06-25 | 565 | 573 | 565 | 571 | 89,200 | 285.50 |
| 2015-06-24 | 589 | 590 | 559 | 563 | 117,900 | 281.50 |
| 2015-06-23 | 606 | 607 | 585 | 589 | 86,800 | 294.50 |
| 2015-06-22 | 584 | 614 | 577 | 601 | 262,400 | 300.50 |
| 2015-06-19 | 606 | 609 | 569 | 585 | 293,400 | 292.50 |
| 2015-06-18 | 693 | 727 | 610 | 615 | 1,422,500 | 307.50 |
| 2015-06-17 | 633 | 633 | 633 | 633 | 174,000 | 316.50 |
| 2015-06-16 | 532 | 533 | 528 | 533 | 19,000 | 266.50 |
| 2015-06-15 | 529 | 533 | 528 | 533 | 26,400 | 266.50 |
| 2015-06-12 | 529 | 530 | 525 | 530 | 16,300 | 265 |
| 2015-06-11 | 528 | 532 | 524 | 524 | 26,800 | 262 |
| 2015-06-10 | 532 | 538 | 524 | 528 | 50,700 | 264 |
| 2015-06-09 | 536 | 557 | 531 | 531 | 193,600 | 265.50 |
| 2015-06-08 | 536 | 537 | 535 | 535 | 37,200 | 267.50 |
| 2015-06-05 | 534 | 536 | 533 | 535 | 15,800 | 267.50 |
| 2015-06-04 | 537 | 537 | 534 | 536 | 13,500 | 268 |
| 2015-06-03 | 533 | 535 | 532 | 535 | 22,300 | 267.50 |
| 2015-06-02 | 540 | 540 | 531 | 532 | 39,500 | 266 |
| 2015-06-01 | 530 | 535 | 530 | 533 | 13,400 | 266.50 |
| 2015-05-29 | 526 | 533 | 526 | 533 | 13,500 | 266.50 |
| 2015-05-28 | 533 | 537 | 528 | 530 | 43,300 | 265 |
| 2015-05-27 | 537 | 538 | 534 | 537 | 34,900 | 268.50 |
| 2015-05-26 | 536 | 537 | 535 | 536 | 14,600 | 268 |
| 2015-05-25 | 539 | 539 | 534 | 536 | 19,300 | 268 |
| 2015-05-22 | 536 | 537 | 533 | 534 | 9,200 | 267 |
| 2015-05-21 | 534 | 537 | 531 | 537 | 11,500 | 268.50 |
| 2015-05-20 | 535 | 535 | 532 | 534 | 10,600 | 267 |
| 2015-05-19 | 534 | 535 | 530 | 535 | 21,800 | 267.50 |
| 2015-05-18 | 533 | 533 | 525 | 529 | 13,600 | 264.50 |
| 2015-05-15 | 536 | 536 | 524 | 532 | 16,800 | 266 |
| 2015-05-14 | 530 | 530 | 524 | 526 | 6,200 | 263 |
| 2015-05-13 | 528 | 528 | 519 | 527 | 7,900 | 263.50 |
| 2015-05-12 | 529 | 529 | 521 | 524 | 11,100 | 262 |
| 2015-05-11 | 529 | 532 | 524 | 529 | 17,900 | 264.50 |
| 2015-05-08 | 509 | 520 | 509 | 519 | 11,500 | 259.50 |
| 2015-05-07 | 511 | 512 | 508 | 509 | 35,600 | 254.50 |
| 2015-05-01 | 526 | 528 | 508 | 512 | 86,500 | 256 |
| 2015-04-30 | 538 | 538 | 528 | 532 | 42,400 | 266 |
| 2015-04-28 | 548 | 550 | 544 | 548 | 19,900 | 274 |
| 2015-04-27 | 547 | 548 | 544 | 546 | 16,600 | 273 |
| 2015-04-24 | 547 | 548 | 541 | 543 | 10,100 | 271.50 |
| 2015-04-23 | 538 | 547 | 538 | 547 | 18,700 | 273.50 |
| 2015-04-22 | 536 | 541 | 536 | 538 | 10,500 | 269 |
| 2015-04-21 | 542 | 545 | 531 | 534 | 27,400 | 267 |
| 2015-04-20 | 545 | 545 | 540 | 541 | 9,100 | 270.50 |
| 2015-04-17 | 550 | 550 | 536 | 545 | 19,800 | 272.50 |
| 2015-04-16 | 548 | 550 | 546 | 548 | 18,100 | 274 |
| 2015-04-15 | 546 | 550 | 540 | 545 | 32,100 | 272.50 |
| 2015-04-14 | 543 | 550 | 543 | 550 | 17,800 | 275 |
| 2015-04-13 | 540 | 546 | 540 | 544 | 15,700 | 272 |
| 2015-04-10 | 546 | 546 | 544 | 544 | 5,900 | 272 |
| 2015-04-09 | 546 | 548 | 544 | 545 | 6,200 | 272.50 |
| 2015-04-08 | 548 | 550 | 545 | 545 | 23,500 | 272.50 |
| 2015-04-07 | 550 | 550 | 545 | 548 | 10,000 | 274 |
| 2015-04-06 | 544 | 550 | 540 | 545 | 24,500 | 272.50 |
| 2015-04-03 | 544 | 544 | 538 | 544 | 9,300 | 272 |
| 2015-04-02 | 537 | 542 | 535 | 542 | 13,900 | 271 |
| 2015-04-01 | 541 | 542 | 537 | 541 | 12,900 | 270.50 |
| 2015-03-31 | 540 | 542 | 536 | 537 | 13,600 | 268.50 |
| 2015-03-30 | 541 | 544 | 537 | 537 | 14,700 | 268.50 |
| 2015-03-27 | 528 | 536 | 528 | 532 | 18,600 | 266 |
| 2015-03-26 | 532 | 534 | 526 | 527 | 19,900 | 263.50 |
| 2015-03-25 | 535 | 535 | 530 | 533 | 7,000 | 266.50 |
| 2015-03-24 | 532 | 536 | 531 | 534 | 11,300 | 267 |
| 2015-03-23 | 542 | 542 | 530 | 532 | 30,000 | 266 |
| 2015-03-20 | 542 | 543 | 533 | 540 | 26,300 | 270 |
| 2015-03-19 | 548 | 548 | 538 | 541 | 19,700 | 270.50 |
| 2015-03-18 | 540 | 542 | 537 | 539 | 8,500 | 269.50 |
| 2015-03-17 | 548 | 550 | 539 | 539 | 37,600 | 269.50 |
| 2015-03-16 | 539 | 556 | 536 | 542 | 67,400 | 271 |
| 2015-03-13 | 539 | 541 | 534 | 539 | 21,400 | 269.50 |
| 2015-03-12 | 535 | 537 | 531 | 537 | 16,400 | 268.50 |
| 2015-03-11 | 526 | 536 | 524 | 534 | 16,100 | 267 |
| 2015-03-10 | 535 | 536 | 529 | 532 | 11,100 | 266 |
| 2015-03-09 | 531 | 540 | 524 | 532 | 36,900 | 266 |
| 2015-03-06 | 542 | 543 | 535 | 541 | 16,400 | 270.50 |
| 2015-03-05 | 540 | 547 | 535 | 536 | 25,600 | 268 |
| 2015-03-04 | 535 | 545 | 533 | 535 | 12,500 | 267.50 |
| 2015-03-03 | 546 | 546 | 533 | 539 | 22,900 | 269.50 |
| 2015-03-02 | 549 | 549 | 536 | 542 | 23,500 | 271 |
| 2015-02-27 | 555 | 559 | 539 | 541 | 53,600 | 270.50 |
| 2015-02-26 | 559 | 560 | 543 | 551 | 102,500 | 275.50 |
| 2015-02-25 | 528 | 547 | 524 | 539 | 45,400 | 269.50 |
| 2015-02-24 | 527 | 529 | 524 | 524 | 10,500 | 262 |
| 2015-02-23 | 523 | 534 | 523 | 527 | 46,500 | 263.50 |
| 2015-02-20 | 520 | 520 | 517 | 518 | 9,300 | 259 |
| 2015-02-19 | 514 | 522 | 514 | 517 | 15,300 | 258.50 |
| 2015-02-18 | 511 | 514 | 511 | 513 | 8,900 | 256.50 |
| 2015-02-17 | 510 | 513 | 509 | 511 | 9,900 | 255.50 |
| 2015-02-16 | 508 | 514 | 508 | 510 | 14,000 | 255 |
| 2015-02-13 | 515 | 515 | 509 | 510 | 19,100 | 255 |
| 2015-02-12 | 511 | 516 | 510 | 515 | 26,300 | 257.50 |
| 2015-02-10 | 516 | 524 | 516 | 521 | 7,800 | 260.50 |
| 2015-02-09 | 515 | 520 | 515 | 520 | 15,200 | 260 |
| 2015-02-06 | 512 | 513 | 508 | 510 | 11,300 | 255 |
| 2015-02-05 | 507 | 510 | 503 | 509 | 14,200 | 254.50 |
| 2015-02-04 | 503 | 508 | 500 | 507 | 21,300 | 253.50 |
| 2015-02-03 | 521 | 521 | 499 | 500 | 53,400 | 250 |
| 2015-02-02 | 515 | 527 | 510 | 522 | 61,400 | 261 |
| 2015-01-30 | 533 | 542 | 530 | 542 | 27,800 | 271 |
| 2015-01-29 | 545 | 545 | 533 | 539 | 40,600 | 269.50 |
| 2015-01-28 | 545 | 545 | 537 | 540 | 25,500 | 270 |
| 2015-01-27 | 547 | 555 | 543 | 548 | 26,300 | 274 |
| 2015-01-26 | 545 | 565 | 537 | 550 | 81,000 | 275 |
| 2015-01-23 | 548 | 548 | 532 | 545 | 34,700 | 272.50 |
| 2015-01-22 | 541 | 549 | 526 | 548 | 52,700 | 274 |
| 2015-01-21 | 542 | 555 | 523 | 544 | 118,600 | 272 |
| 2015-01-20 | 512 | 518 | 508 | 518 | 12,400 | 259 |
| 2015-01-19 | 513 | 520 | 507 | 516 | 18,500 | 258 |
| 2015-01-16 | 519 | 520 | 498 | 516 | 86,900 | 258 |
| 2015-01-15 | 526 | 532 | 520 | 523 | 26,900 | 261.50 |
| 2015-01-14 | 538 | 543 | 520 | 524 | 67,400 | 262 |
| 2015-01-13 | 526 | 585 | 522 | 532 | 221,100 | 266 |
| 2015-01-09 | 519 | 529 | 510 | 528 | 51,400 | 264 |
| 2015-01-08 | 516 | 519 | 513 | 517 | 17,500 | 258.50 |
| 2015-01-07 | 512 | 519 | 512 | 516 | 11,900 | 258 |
| 2015-01-06 | 512 | 525 | 510 | 515 | 25,300 | 257.50 |
| 2015-01-05 | 512 | 523 | 512 | 520 | 23,700 | 260 |
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
