4284 (株)ソルクシーズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	972	989	966	977	36,100	488.50
2020-12-29	955	987	955	982	58,500	491
2020-12-28	989	991	953	968	106,800	484
2020-12-25	995	1,009	983	985	48,900	492.50
2020-12-24	982	1,003	978	1,001	39,000	500.50
2020-12-23	961	992	960	990	72,300	495
2020-12-22	1,000	1,004	956	960	111,300	480
2020-12-21	1,020	1,030	1,000	1,012	39,900	506
2020-12-18	1,036	1,037	1,007	1,018	49,300	509
2020-12-17	1,010	1,035	1,007	1,033	58,300	516.50
2020-12-16	1,003	1,013	999	1,007	45,300	503.50
2020-12-15	1,011	1,022	997	1,007	53,700	503.50
2020-12-14	1,005	1,023	997	1,012	50,300	506
2020-12-11	970	1,010	970	1,005	76,900	502.50
2020-12-10	999	1,000	981	981	72,500	490.50
2020-12-09	1,016	1,016	998	1,004	56,400	502
2020-12-08	995	1,024	979	1,016	76,800	508
2020-12-07	1,050	1,052	1,000	1,000	109,800	500
2020-12-04	1,051	1,061	1,030	1,048	80,800	524
2020-12-03	1,083	1,083	1,044	1,063	178,400	531.50
2020-12-02	1,063	1,086	1,046	1,082	135,900	541
2020-12-01	1,056	1,066	1,040	1,050	99,700	525
2020-11-30	1,045	1,077	1,040	1,056	188,600	528
2020-11-27	1,025	1,039	1,008	1,027	91,700	513.50
2020-11-26	1,031	1,042	1,024	1,034	70,200	517
2020-11-25	1,055	1,055	1,010	1,022	197,100	511
2020-11-24	1,070	1,108	1,048	1,056	275,900	528
2020-11-20	1,041	1,051	1,032	1,036	48,700	518
2020-11-19	1,050	1,050	1,021	1,045	92,400	522.50
2020-11-18	1,054	1,069	1,039	1,049	90,600	524.50
2020-11-17	1,084	1,088	1,042	1,060	143,400	530
2020-11-16	1,114	1,114	1,077	1,084	123,900	542
2020-11-13	1,092	1,122	1,074	1,114	162,400	557
2020-11-12	1,099	1,108	1,075	1,096	80,500	548
2020-11-11	1,080	1,102	1,049	1,082	142,500	541
2020-11-10	1,127	1,137	1,062	1,067	134,000	533.50
2020-11-09	1,066	1,114	1,064	1,112	212,500	556
2020-11-06	1,085	1,100	1,058	1,059	113,700	529.50
2020-11-05	1,071	1,077	1,053	1,077	92,300	538.50
2020-11-04	1,061	1,076	1,046	1,068	123,800	534
2020-11-02	1,026	1,060	1,023	1,039	130,200	519.50
2020-10-30	1,073	1,073	1,027	1,034	144,000	517
2020-10-29	1,048	1,080	1,048	1,061	112,800	530.50
2020-10-28	1,088	1,103	1,061	1,077	122,100	538.50
2020-10-27	1,053	1,106	1,040	1,091	139,700	545.50
2020-10-26	1,088	1,154	1,085	1,096	219,100	548
2020-10-23	1,095	1,113	1,055	1,085	213,000	542.50
2020-10-22	1,190	1,190	1,090	1,100	261,000	550
2020-10-21	1,147	1,206	1,144	1,170	196,500	585
2020-10-20	1,145	1,178	1,135	1,146	121,400	573
2020-10-19	1,137	1,167	1,120	1,153	143,000	576.50
2020-10-16	1,160	1,188	1,133	1,143	257,100	571.50
2020-10-15	1,185	1,214	1,145	1,156	236,400	578
2020-10-14	1,168	1,179	1,130	1,179	218,000	589.50
2020-10-13	1,172	1,199	1,158	1,170	197,500	585
2020-10-12	1,221	1,224	1,165	1,177	259,400	588.50
2020-10-09	1,170	1,206	1,145	1,206	354,700	603
2020-10-08	1,231	1,242	1,171	1,176	540,900	588
2020-10-07	1,257	1,271	1,212	1,228	529,800	614
2020-10-06	1,165	1,284	1,154	1,251	1,350,800	625.50
2020-10-05	1,067	1,177	1,067	1,148	676,400	574
2020-10-02	1,099	1,110	1,046	1,062	328,200	531
2020-09-30	1,139	1,146	1,083	1,091	305,600	545.50
2020-09-29	1,100	1,153	1,098	1,151	379,000	575.50
2020-09-28	1,180	1,181	1,065	1,091	623,100	545.50
2020-09-25	1,100	1,181	1,092	1,170	792,400	585
2020-09-24	1,132	1,191	1,064	1,074	872,500	537
2020-09-23	1,050	1,146	1,048	1,146	847,800	573
2020-09-18	1,000	1,030	982	996	356,200	498
2020-09-17	954	1,002	951	976	371,400	488
2020-09-16	973	976	946	959	265,800	479.50
2020-09-15	989	993	946	968	349,700	484
2020-09-14	938	1,018	938	993	478,700	496.50
2020-09-11	929	948	910	938	261,600	469
2020-09-10	957	1,013	918	929	625,800	464.50
2020-09-09	950	997	924	957	530,500	478.50
2020-09-08	1,010	1,023	941	965	531,800	482.50
2020-09-07	1,134	1,177	986	1,022	1,281,200	511
2020-09-04	950	1,133	938	1,086	1,997,000	543
2020-09-03	869	1,008	865	1,008	1,276,500	504
2020-09-02	875	886	844	858	145,200	429
2020-09-01	840	869	836	855	114,400	427.50
2020-08-31	825	851	820	840	111,300	420
2020-08-28	839	840	785	808	128,700	404
2020-08-27	841	853	817	840	99,800	420
2020-08-26	836	883	822	838	485,600	419
2020-08-25	792	795	776	776	40,500	388
2020-08-24	786	791	778	790	24,100	395
2020-08-21	784	788	777	781	23,600	390.50
2020-08-20	770	794	769	780	49,200	390
2020-08-19	757	771	757	771	15,000	385.50
2020-08-18	768	771	747	757	27,900	378.50
2020-08-17	768	772	757	770	20,600	385
2020-08-14	752	766	750	756	29,700	378
2020-08-13	761	772	749	757	42,000	378.50
2020-08-12	759	759	742	755	19,300	377.50
2020-08-11	735	760	735	754	37,900	377
2020-08-07	750	760	727	749	36,300	374.50
2020-08-06	775	775	741	748	27,400	374
2020-08-05	735	766	733	766	21,900	383
2020-08-04	722	744	722	740	32,800	370
2020-08-03	700	725	700	721	39,100	360.50
2020-07-31	762	766	700	700	100,100	350
2020-07-30	765	784	763	773	104,700	386.50
2020-07-29	753	767	748	759	38,900	379.50
2020-07-28	755	767	752	764	57,000	382
2020-07-27	756	756	735	755	72,000	377.50
2020-07-22	735	777	723	771	124,400	385.50
2020-07-21	702	720	702	716	22,500	358
2020-07-20	708	708	686	702	28,000	351
2020-07-17	701	704	688	700	15,900	350
2020-07-16	713	713	696	704	15,000	352
2020-07-15	700	713	691	713	27,800	356.50
2020-07-14	709	709	689	700	23,300	350
2020-07-13	688	711	685	709	32,000	354.50
2020-07-10	711	712	678	678	48,100	339
2020-07-09	730	734	712	712	25,700	356
2020-07-08	718	732	713	729	35,200	364.50
2020-07-07	739	739	711	719	39,300	359.50
2020-07-06	693	726	691	726	62,600	363
2020-07-03	689	698	675	692	43,100	346
2020-07-02	717	735	686	686	89,500	343
2020-07-01	742	757	714	714	76,700	357
2020-06-30	781	785	738	738	68,300	369
2020-06-29	815	815	760	763	92,300	381.50
2020-06-26	758	820	758	820	134,200	410
2020-06-25	788	788	760	761	109,500	380.50
2020-06-24	794	818	780	809	202,400	404.50
2020-06-23	733	780	727	779	156,100	389.50
2020-06-22	730	732	721	731	31,700	365.50
2020-06-19	719	730	709	730	37,100	365
2020-06-18	714	722	703	719	41,800	359.50
2020-06-17	706	715	691	714	43,700	357
2020-06-16	669	699	668	699	42,300	349.50
2020-06-15	690	690	655	655	55,800	327.50
2020-06-12	680	696	664	691	90,500	345.50
2020-06-11	744	751	712	714	64,700	357
2020-06-10	762	762	742	754	71,800	377
2020-06-09	758	770	742	762	96,600	381
2020-06-08	754	754	732	743	68,500	371.50
2020-06-05	739	744	723	740	49,000	370
2020-06-04	750	773	731	744	96,100	372
2020-06-03	765	773	744	754	67,000	377
2020-06-02	735	774	728	762	91,500	381
2020-06-01	720	732	717	725	53,000	362.50
2020-05-29	699	724	698	718	62,500	359
2020-05-28	710	710	683	700	47,100	350
2020-05-27	709	709	697	705	24,700	352.50
2020-05-26	708	717	692	701	55,600	350.50
2020-05-25	664	704	664	704	61,300	352
2020-05-22	658	662	650	657	17,000	328.50
2020-05-21	662	670	653	658	29,000	329
2020-05-20	650	664	644	664	28,300	332
2020-05-19	643	654	636	654	25,300	327
2020-05-18	631	642	620	638	25,500	319
2020-05-15	644	644	621	633	33,800	316.50
2020-05-14	670	670	635	636	66,200	318
2020-05-13	663	669	653	666	32,100	333
2020-05-12	675	678	664	669	45,500	334.50
2020-05-11	670	683	656	678	46,900	339
2020-05-08	670	672	641	672	50,000	336
2020-05-07	618	661	612	660	45,400	330
2020-05-01	647	647	616	621	62,900	310.50
2020-04-30	677	677	645	657	73,000	328.50
2020-04-28	618	668	603	658	150,300	329
2020-04-27	598	605	588	593	42,400	296.50
2020-04-24	591	591	571	581	20,400	290.50
2020-04-23	561	590	561	589	26,800	294.50
2020-04-22	567	569	550	560	38,500	280
2020-04-21	611	611	574	581	38,200	290.50
2020-04-20	575	604	575	601	34,400	300.50
2020-04-17	580	589	569	574	36,300	287
2020-04-16	564	579	548	577	42,200	288.50
2020-04-15	557	570	551	562	32,200	281
2020-04-14	550	559	541	557	29,600	278.50
2020-04-13	569	569	539	548	29,000	274
2020-04-10	557	562	541	551	25,900	275.50
2020-04-09	564	578	548	560	55,600	280
2020-04-08	535	563	522	554	34,100	277
2020-04-07	515	543	506	532	54,700	266
2020-04-06	470	507	461	505	43,100	252.50
2020-04-03	489	499	461	466	50,700	233
2020-04-02	510	523	489	497	50,400	248.50
2020-04-01	530	559	512	517	40,800	258.50
2020-03-31	555	564	535	540	54,500	270
2020-03-30	553	557	526	546	64,500	273
2020-03-27	553	560	523	560	73,300	280
2020-03-26	550	550	523	533	86,900	266.50
2020-03-25	575	576	548	576	69,100	288
2020-03-24	523	541	504	541	55,700	270.50
2020-03-23	463	504	460	503	76,200	251.50
2020-03-19	512	512	462	471	86,400	235.50
2020-03-18	552	556	502	502	70,500	251
2020-03-17	497	544	483	538	95,400	269
2020-03-16	495	534	487	500	75,000	250
2020-03-13	483	515	476	495	112,800	247.50
2020-03-12	571	592	552	555	79,800	277.50
2020-03-11	636	642	591	591	64,200	295.50
2020-03-10	592	633	563	624	85,700	312
2020-03-09	650	653	606	612	70,900	306
2020-03-06	704	709	683	685	67,000	342.50
2020-03-05	743	743	717	722	40,600	361
2020-03-04	708	746	708	728	40,000	364
2020-03-03	768	784	726	726	74,800	363
2020-03-02	699	759	695	745	63,100	372.50
2020-02-28	723	734	695	698	143,900	349
2020-02-27	804	810	764	766	69,300	383
2020-02-26	801	813	787	810	53,900	405
2020-02-25	800	825	800	815	60,000	407.50
2020-02-21	870	875	852	852	28,200	426
2020-02-20	873	883	860	862	36,700	431
2020-02-19	872	884	870	875	22,100	437.50
2020-02-18	882	886	856	868	49,100	434
2020-02-17	899	903	885	887	36,000	443.50
2020-02-14	909	915	894	905	38,100	452.50
2020-02-13	910	919	903	915	25,300	457.50
2020-02-12	904	914	902	910	15,600	455
2020-02-10	901	911	894	903	31,400	451.50
2020-02-07	924	931	903	905	32,100	452.50
2020-02-06	916	921	907	920	42,900	460
2020-02-05	899	910	896	908	44,100	454
2020-02-04	901	901	882	900	69,800	450
2020-02-03	900	912	885	901	121,700	450.50
2020-01-31	963	987	960	983	54,400	491.50
2020-01-30	1,000	1,000	943	949	146,300	474.50
2020-01-29	1,020	1,020	1,000	1,002	30,100	501
2020-01-28	978	1,015	978	1,010	51,400	505
2020-01-27	1,000	1,019	991	1,008	53,200	504
2020-01-24	1,051	1,051	1,021	1,025	38,800	512.50
2020-01-23	1,050	1,058	1,037	1,050	30,400	525
2020-01-22	1,052	1,065	1,030	1,053	57,700	526.50
2020-01-21	1,090	1,090	1,058	1,066	56,600	533
2020-01-20	1,051	1,087	1,050	1,080	71,500	540
2020-01-17	1,032	1,044	1,020	1,042	58,900	521
2020-01-16	1,030	1,037	1,009	1,028	56,100	514
2020-01-15	1,030	1,030	1,005	1,025	61,600	512.50
2020-01-14	1,024	1,037	1,023	1,023	59,600	511.50
2020-01-10	1,014	1,024	1,002	1,017	63,700	508.50
2020-01-09	994	1,026	992	1,014	123,100	507
2020-01-08	998	998	946	970	124,200	485
2020-01-07	965	1,009	965	995	94,500	497.50
2020-01-06	945	972	931	969	70,700	484.50

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11月
日	月	火	水	木	金	土
« 10月31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

4284 (株)ソルクシーズ の時系列データ [2020年度]

4284 (株)ソルクシーズの時系列データ [2020年度]