4284 (株)ソルクシーズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,394	1,447	1,366	1,389	583,800	694.50
2017-12-28	1,386	1,411	1,332	1,364	478,300	682
2017-12-27	1,340	1,482	1,335	1,385	2,706,900	692.50
2017-12-26	1,276	1,345	1,267	1,286	617,600	643
2017-12-25	1,300	1,345	1,264	1,276	723,400	638
2017-12-22	1,450	1,549	1,345	1,360	2,434,900	680
2017-12-21	1,356	1,580	1,307	1,425	4,100,800	712.50
2017-12-20	1,511	1,661	1,367	1,385	3,818,000	692.50
2017-12-19	1,201	1,481	1,109	1,481	4,202,100	740.50
2017-12-18	1,218	1,298	1,145	1,181	2,794,900	590.50
2017-12-15	881	1,008	876	1,008	1,356,400	504
2017-12-14	841	860	838	858	106,600	429
2017-12-13	837	862	826	841	223,900	420.50
2017-12-12	829	833	825	830	52,500	415
2017-12-11	829	830	820	830	69,800	415
2017-12-08	811	837	809	820	256,600	410
2017-12-07	806	816	806	811	31,600	405.50
2017-12-06	805	815	804	805	51,500	402.50
2017-12-05	811	813	803	807	56,100	403.50
2017-12-04	812	820	809	809	57,200	404.50
2017-12-01	811	817	810	812	59,400	406
2017-11-30	813	819	810	814	91,000	407
2017-11-29	822	826	815	817	67,100	408.50
2017-11-28	822	830	815	818	70,900	409
2017-11-27	825	834	822	828	74,600	414
2017-11-24	823	824	815	819	44,700	409.50
2017-11-22	832	833	823	823	43,000	411.50
2017-11-21	838	838	828	832	26,700	416
2017-11-20	814	836	814	834	51,100	417
2017-11-17	818	825	816	821	36,200	410.50
2017-11-16	809	823	809	818	24,000	409
2017-11-15	824	827	803	809	104,300	404.50
2017-11-13	835	846	831	841	45,100	420.50
2017-11-10	832	839	820	834	94,700	417
2017-11-09	850	851	826	836	106,200	418
2017-11-08	833	852	833	849	96,600	424.50
2017-11-07	830	832	827	828	60,000	414
2017-11-06	836	838	830	831	57,000	415.50
2017-11-02	844	844	831	836	69,000	418
2017-11-01	835	847	835	839	278,100	419.50
2017-10-31	888	890	866	888	96,300	444
2017-10-30	881	897	872	888	182,100	444
2017-10-27	862	871	856	868	209,700	434
2017-10-26	830	873	828	855	286,900	427.50
2017-10-25	840	840	827	828	53,700	414
2017-10-24	838	840	834	840	41,900	420
2017-10-23	835	841	819	838	87,700	419
2017-10-20	835	842	830	834	54,400	417
2017-10-19	834	846	832	834	54,400	417
2017-10-18	835	839	831	833	41,300	416.50
2017-10-17	847	847	834	838	53,800	419
2017-10-16	847	848	838	842	64,300	421
2017-10-13	841	857	836	842	91,400	421
2017-10-12	825	850	823	845	102,800	422.50
2017-10-11	824	831	819	821	46,500	410.50
2017-10-10	824	833	819	824	45,300	412
2017-10-06	833	842	818	824	112,600	412
2017-10-05	840	842	827	830	48,700	415
2017-10-04	849	850	833	835	74,600	417.50
2017-10-03	844	861	835	844	137,800	422
2017-10-02	825	838	822	835	88,200	417.50
2017-09-29	827	828	818	822	65,100	411
2017-09-28	847	889	824	825	444,900	412.50
2017-09-27	837	845	829	839	58,400	419.50
2017-09-26	830	847	821	835	175,700	417.50
2017-09-25	801	825	801	820	74,100	410
2017-09-22	820	820	787	801	133,100	400.50
2017-09-21	826	829	817	820	69,200	410
2017-09-20	837	838	818	822	87,000	411
2017-09-19	831	835	818	831	206,800	415.50
2017-09-15	801	812	793	793	78,900	396.50
2017-09-14	799	799	781	792	84,500	396
2017-09-13	807	819	795	799	82,500	399.50
2017-09-12	794	801	783	800	77,500	400
2017-09-11	785	796	785	791	48,600	395.50
2017-09-08	789	795	777	781	52,000	390.50
2017-09-07	802	806	787	791	63,000	395.50
2017-09-06	775	803	775	789	74,900	394.50
2017-09-05	812	817	795	800	115,900	400
2017-09-04	835	836	809	815	124,300	407.50
2017-09-01	843	859	838	838	237,000	419
2017-08-31	842	843	832	840	76,400	420
2017-08-30	858	859	841	842	321,000	421
2017-08-29	865	883	865	872	72,800	436
2017-08-28	888	896	864	892	59,200	446
2017-08-25	873	887	852	885	74,700	442.50
2017-08-24	872	889	869	870	60,000	435
2017-08-23	897	910	866	867	109,000	433.50
2017-08-22	914	926	905	907	87,400	453.50
2017-08-21	896	935	891	929	207,900	464.50
2017-08-18	867	898	861	889	89,900	444.50
2017-08-17	885	897	876	889	69,100	444.50
2017-08-16	850	888	850	885	154,100	442.50
2017-08-15	824	854	820	842	76,800	421
2017-08-14	838	838	816	824	57,700	412
2017-08-10	846	853	843	850	30,300	425
2017-08-09	843	848	834	845	36,400	422.50
2017-08-08	840	861	838	843	89,100	421.50
2017-08-07	829	844	824	836	57,600	418
2017-08-04	832	833	823	829	21,600	414.50
2017-08-03	821	837	821	824	34,100	412
2017-08-02	811	830	811	820	42,900	410
2017-08-01	822	828	811	813	61,500	406.50
2017-07-31	867	867	817	822	154,200	411
2017-07-28	852	868	842	867	104,200	433.50
2017-07-27	861	862	832	845	150,500	422.50
2017-07-26	890	895	858	861	162,400	430.50
2017-07-25	903	928	854	885	715,700	442.50
2017-07-24	795	802	786	799	72,100	399.50
2017-07-21	791	794	786	794	27,500	397
2017-07-20	786	792	783	786	32,400	393
2017-07-19	791	792	780	786	69,400	393
2017-07-18	805	808	792	795	72,900	397.50
2017-07-14	819	820	801	807	46,800	403.50
2017-07-13	815	815	802	808	38,000	404
2017-07-12	805	816	805	810	46,200	405
2017-07-11	800	870	800	808	395,200	404
2017-07-10	788	793	782	789	34,300	394.50
2017-07-07	800	800	778	792	103,400	396
2017-07-06	806	813	801	811	72,100	405.50
2017-07-05	807	820	801	815	70,900	407.50
2017-07-04	837	840	806	809	118,900	404.50
2017-07-03	844	851	830	834	113,800	417
2017-06-30	850	916	842	856	352,600	428
2017-06-29	855	855	833	845	81,500	422.50
2017-06-28	879	890	833	840	147,600	420
2017-06-27	920	923	881	888	185,700	444
2017-06-26	866	929	862	923	298,300	461.50
2017-06-23	865	875	845	863	119,000	431.50
2017-06-22	861	875	838	859	78,000	429.50
2017-06-21	834	855	825	855	102,300	427.50
2017-06-20	829	838	828	829	41,800	414.50
2017-06-19	817	827	812	824	44,500	412
2017-06-16	839	841	813	823	96,000	411.50
2017-06-15	903	939	833	836	384,600	418
2017-06-14	841	848	828	828	46,800	414
2017-06-13	843	860	833	841	102,900	420.50
2017-06-12	900	900	854	860	134,400	430
2017-06-09	900	905	870	893	83,700	446.50
2017-06-08	873	921	866	886	240,300	443
2017-06-07	880	882	850	864	95,000	432
2017-06-06	870	892	848	876	167,600	438
2017-06-05	895	909	868	871	185,700	435.50
2017-06-02	952	966	883	895	399,200	447.50
2017-06-01	955	1,022	921	967	651,700	483.50
2017-05-31	971	1,068	956	970	1,755,600	485
2017-05-30	944	974	937	974	1,490,800	487
2017-05-29	820	903	783	824	1,875,900	412
2017-05-26	788	863	784	863	822,600	431.50
2017-05-25	713	713	713	713	97,800	356.50
2017-05-24	613	622	609	613	46,400	306.50
2017-05-23	615	617	604	611	55,100	305.50
2017-05-22	629	631	609	613	106,500	306.50
2017-05-19	655	660	620	620	555,100	310
2017-05-18	675	675	666	675	259,800	337.50
2017-05-17	579	580	573	575	14,300	287.50
2017-05-16	585	585	568	571	35,400	285.50
2017-05-15	581	582	577	580	13,000	290
2017-05-12	578	581	573	581	16,400	290.50
2017-05-11	581	582	574	578	15,900	289
2017-05-10	590	592	570	576	56,300	288
2017-05-09	572	638	571	585	179,400	292.50
2017-05-08	568	571	566	570	16,300	285
2017-05-02	572	572	565	566	13,000	283
2017-05-01	580	580	561	569	22,900	284.50
2017-04-28	579	579	563	566	57,300	283
2017-04-27	567	578	561	571	60,800	285.50
2017-04-26	561	567	561	561	17,000	280.50
2017-04-25	557	565	554	565	13,400	282.50
2017-04-24	555	558	550	557	10,600	278.50
2017-04-21	550	557	548	555	11,600	277.50
2017-04-20	544	552	544	552	7,000	276
2017-04-19	543	552	543	543	14,600	271.50
2017-04-18	550	550	544	545	9,700	272.50
2017-04-17	538	551	538	542	17,100	271
2017-04-14	547	547	534	538	14,000	269
2017-04-13	535	545	535	543	9,900	271.50
2017-04-12	547	550	530	537	30,000	268.50
2017-04-11	547	553	547	549	7,600	274.50
2017-04-10	551	558	547	547	14,100	273.50
2017-04-07	546	557	546	551	10,300	275.50
2017-04-06	554	560	542	549	16,700	274.50
2017-04-05	557	564	555	555	8,700	277.50
2017-04-04	568	569	551	557	19,000	278.50
2017-04-03	573	574	568	568	14,100	284
2017-03-31	572	573	566	566	8,100	283
2017-03-30	570	573	570	572	9,500	286
2017-03-29	570	570	565	570	11,200	285
2017-03-28	567	570	565	570	10,900	285
2017-03-27	566	568	561	566	14,800	283
2017-03-24	564	568	563	567	6,600	283.50
2017-03-23	557	563	555	563	12,000	281.50
2017-03-22	559	562	556	558	8,900	279
2017-03-21	569	569	559	563	18,200	281.50
2017-03-17	574	574	563	570	12,700	285
2017-03-16	565	571	565	571	6,300	285.50
2017-03-15	574	574	562	565	14,900	282.50
2017-03-14	578	578	569	573	12,200	286.50
2017-03-13	567	571	563	569	21,400	284.50
2017-03-10	565	569	563	568	24,400	284
2017-03-09	570	571	563	570	11,800	285
2017-03-08	563	568	560	568	12,700	284
2017-03-07	579	580	561	565	36,400	282.50
2017-03-06	575	583	571	577	49,400	288.50
2017-03-03	560	572	555	570	45,400	285
2017-03-02	553	558	551	558	11,700	279
2017-03-01	556	557	554	555	6,500	277.50
2017-02-28	553	558	553	555	9,000	277.50
2017-02-27	561	561	547	553	19,300	276.50
2017-02-24	559	564	558	561	22,300	280.50
2017-02-23	555	558	551	558	11,000	279
2017-02-22	555	556	550	555	11,500	277.50
2017-02-21	550	554	547	553	11,800	276.50
2017-02-20	550	552	546	548	9,100	274
2017-02-17	542	552	542	552	14,600	276
2017-02-16	540	545	540	544	2,500	272
2017-02-15	546	546	537	543	8,700	271.50
2017-02-14	546	546	541	542	4,400	271
2017-02-13	543	544	540	544	7,000	272
2017-02-10	542	544	532	540	11,600	270
2017-02-09	541	546	536	544	12,700	272
2017-02-08	534	534	529	531	9,100	265.50
2017-02-07	534	536	529	529	10,900	264.50
2017-02-06	535	539	532	532	9,100	266
2017-02-03	540	541	530	535	13,600	267.50
2017-02-02	545	545	538	540	16,300	270
2017-02-01	546	548	540	545	21,600	272.50
2017-01-31	546	549	545	547	10,100	273.50
2017-01-30	550	550	545	546	10,800	273
2017-01-27	550	551	545	548	5,600	274
2017-01-26	550	552	541	550	16,900	275
2017-01-25	546	549	545	549	4,800	274.50
2017-01-24	540	545	539	545	8,300	272.50
2017-01-23	545	549	541	541	7,000	270.50
2017-01-20	545	545	542	545	5,300	272.50
2017-01-19	545	548	540	541	11,300	270.50
2017-01-18	542	545	541	545	4,300	272.50
2017-01-17	548	548	544	546	7,600	273
2017-01-16	547	549	545	548	7,200	274
2017-01-13	546	547	546	547	4,900	273.50
2017-01-12	550	550	546	546	12,900	273
2017-01-11	548	549	546	549	9,200	274.50
2017-01-10	548	550	546	548	15,400	274
2017-01-06	546	549	544	548	16,600	274
2017-01-05	541	546	540	546	15,800	273
2017-01-04	538	542	537	540	14,400	270

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 [2017年度]

4284 (株)ソルクシーズの時系列データ [2017年度]