4284 (株)ソルクシーズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	451	454	448	453	29,700	453
2021-12-29	446	456	446	456	23,700	456
2021-12-28	450	458	447	453	71,300	453
2021-12-27	450	450	440	446	127,600	446
2021-12-24	458	460	447	450	78,200	450
2021-12-23	460	463	458	458	35,800	458
2021-12-22	448	460	448	452	44,800	452
2021-12-21	451	454	442	445	84,700	445
2021-12-20	465	465	443	443	69,900	443
2021-12-17	469	471	460	465	65,000	465
2021-12-16	476	488	465	474	137,300	474
2021-12-15	464	473	464	468	24,200	468
2021-12-14	474	474	464	468	47,000	468
2021-12-13	466	475	466	471	42,800	471
2021-12-10	479	479	464	468	40,200	468
2021-12-09	483	485	472	474	27,300	474
2021-12-08	483	483	475	480	41,400	480
2021-12-07	461	479	461	478	36,800	478
2021-12-06	466	467	457	457	45,900	457
2021-12-03	448	465	448	465	71,300	465
2021-12-02	456	462	448	448	79,700	448
2021-12-01	460	467	447	462	129,000	462
2021-11-30	466	482	462	463	73,600	463
2021-11-29	471	482	461	464	112,700	464
2021-11-26	494	494	476	482	63,100	482
2021-11-25	506	506	488	488	43,700	488
2021-11-24	505	508	493	498	68,600	498
2021-11-22	496	504	490	503	52,500	503
2021-11-19	510	513	491	498	94,300	498
2021-11-18	509	539	507	510	304,000	510
2021-11-17	498	502	486	486	59,400	486
2021-11-16	501	506	500	502	30,700	502
2021-11-15	506	508	499	500	28,200	500
2021-11-12	498	504	498	504	37,300	504
2021-11-11	498	500	490	492	78,200	492
2021-11-10	498	510	497	500	73,200	500
2021-11-09	507	509	487	497	152,500	497
2021-11-08	520	527	503	506	135,300	506
2021-11-05	553	554	538	538	80,400	538
2021-11-04	550	552	541	547	47,700	547
2021-11-02	548	554	544	545	41,900	545
2021-11-01	535	546	533	544	65,200	544
2021-10-29	535	538	530	532	41,300	532
2021-10-28	525	540	523	539	44,600	539
2021-10-27	540	544	528	529	66,800	529
2021-10-26	533	539	531	537	28,500	537
2021-10-25	532	538	526	529	42,300	529
2021-10-22	526	539	523	539	67,500	539
2021-10-21	538	545	530	530	88,100	530
2021-10-20	550	550	538	540	97,400	540
2021-10-19	532	547	532	541	72,200	541
2021-10-18	525	530	524	529	32,800	529
2021-10-15	515	526	515	526	41,100	526
2021-10-14	513	518	507	516	28,700	516
2021-10-13	523	523	508	510	54,500	510
2021-10-12	529	529	516	518	32,000	518
2021-10-11	525	529	517	525	36,600	525
2021-10-08	528	531	518	524	48,200	524
2021-10-07	519	525	513	518	79,300	518
2021-10-06	514	525	504	506	133,900	506
2021-10-05	515	521	498	510	131,300	510
2021-10-04	532	539	513	525	118,600	525
2021-10-01	545	549	521	525	208,600	525
2021-09-30	563	565	543	551	83,600	551
2021-09-29	554	568	547	563	139,600	563
2021-09-28	1,140	1,140	1,111	1,127	49,800	563.50
2021-09-27	1,164	1,170	1,129	1,137	59,900	568.50
2021-09-24	1,115	1,156	1,111	1,154	94,000	577
2021-09-22	1,096	1,106	1,085	1,096	64,900	548
2021-09-21	1,090	1,113	1,073	1,103	69,100	551.50
2021-09-17	1,109	1,129	1,109	1,116	61,300	558
2021-09-16	1,142	1,144	1,102	1,120	122,300	560
2021-09-15	1,155	1,161	1,134	1,142	89,600	571
2021-09-14	1,164	1,175	1,146	1,175	68,600	587.50
2021-09-13	1,160	1,164	1,129	1,164	97,800	582
2021-09-10	1,154	1,185	1,134	1,174	235,500	587
2021-09-09	1,124	1,162	1,096	1,101	159,200	550.50
2021-09-08	1,043	1,116	1,043	1,114	200,600	557
2021-09-07	1,021	1,037	1,017	1,037	38,000	518.50
2021-09-06	1,023	1,027	1,009	1,014	59,200	507
2021-09-03	1,027	1,046	1,021	1,023	38,100	511.50
2021-09-02	1,026	1,035	1,014	1,032	39,000	516
2021-09-01	1,050	1,056	1,027	1,030	43,300	515
2021-08-31	1,037	1,063	1,018	1,057	95,500	528.50
2021-08-30	979	1,025	974	1,020	94,400	510
2021-08-27	969	980	965	970	55,900	485
2021-08-26	950	978	939	978	46,000	489
2021-08-25	965	968	944	952	42,700	476
2021-08-24	972	981	963	968	75,000	484
2021-08-23	975	995	950	962	301,600	481
2021-08-20	890	903	880	891	38,600	445.50
2021-08-19	881	907	876	884	40,600	442
2021-08-18	871	904	871	888	37,300	444
2021-08-17	909	909	871	871	36,600	435.50
2021-08-16	920	920	888	895	62,300	447.50
2021-08-13	927	927	921	923	14,700	461.50
2021-08-12	933	940	924	926	27,800	463
2021-08-11	950	950	934	938	35,500	469
2021-08-10	950	965	943	949	113,500	474.50
2021-08-06	947	947	926	930	24,100	465
2021-08-05	950	953	938	941	25,100	470.50
2021-08-04	965	965	948	951	33,100	475.50
2021-08-03	959	967	953	964	23,300	482
2021-08-02	954	958	942	957	29,600	478.50
2021-07-30	955	955	942	953	35,500	476.50
2021-07-29	955	970	944	944	108,200	472
2021-07-28	958	973	942	945	67,500	472.50
2021-07-27	969	979	958	965	29,000	482.50
2021-07-26	957	968	953	959	24,800	479.50
2021-07-21	964	964	943	946	23,400	473
2021-07-20	940	956	929	950	62,400	475
2021-07-19	959	970	948	952	29,200	476
2021-07-16	956	976	956	961	23,000	480.50
2021-07-15	991	991	956	956	61,600	478
2021-07-14	978	994	973	989	47,500	494.50
2021-07-13	963	983	959	983	36,500	491.50
2021-07-12	951	961	951	958	21,000	479
2021-07-09	936	946	925	942	41,500	471
2021-07-08	939	964	926	945	56,700	472.50
2021-07-07	948	950	936	937	27,700	468.50
2021-07-06	960	961	948	949	19,200	474.50
2021-07-05	974	974	961	962	17,500	481
2021-07-02	957	968	956	964	17,600	482
2021-07-01	985	985	944	948	48,400	474
2021-06-30	973	985	971	971	16,500	485.50
2021-06-29	985	985	972	978	16,200	489
2021-06-28	974	990	974	984	20,200	492
2021-06-25	975	988	967	974	19,600	487
2021-06-24	995	996	970	970	24,400	485
2021-06-23	1,007	1,013	993	995	14,900	497.50
2021-06-22	987	1,005	986	1,002	21,000	501
2021-06-21	990	990	972	972	58,100	486
2021-06-18	1,039	1,039	1,004	1,005	32,000	502.50
2021-06-17	1,038	1,044	1,024	1,033	27,900	516.50
2021-06-16	1,028	1,039	1,021	1,039	31,600	519.50
2021-06-15	1,030	1,030	1,016	1,025	24,000	512.50
2021-06-14	1,030	1,033	1,021	1,030	17,500	515
2021-06-11	1,044	1,044	1,021	1,021	26,000	510.50
2021-06-10	1,030	1,047	1,024	1,040	34,200	520
2021-06-09	1,034	1,040	1,022	1,035	26,500	517.50
2021-06-08	1,027	1,047	1,018	1,019	70,100	509.50
2021-06-07	985	1,017	979	1,017	48,600	508.50
2021-06-04	981	989	975	977	20,500	488.50
2021-06-03	956	988	956	981	39,200	490.50
2021-06-02	970	975	954	956	38,700	478
2021-06-01	982	984	960	966	32,600	483
2021-05-31	999	1,006	982	982	20,300	491
2021-05-28	994	997	981	997	20,400	498.50
2021-05-27	985	990	972	985	35,800	492.50
2021-05-26	1,004	1,005	986	988	45,200	494
2021-05-25	1,003	1,009	1,002	1,002	29,200	501
2021-05-24	1,031	1,031	1,004	1,005	64,300	502.50
2021-05-21	993	1,018	990	1,015	100,900	507.50
2021-05-20	951	993	951	987	124,100	493.50
2021-05-19	945	959	943	949	21,800	474.50
2021-05-18	926	953	923	951	40,100	475.50
2021-05-17	959	961	918	921	42,400	460.50
2021-05-14	941	969	932	957	106,000	478.50
2021-05-13	913	925	891	906	78,800	453
2021-05-12	958	958	904	917	165,400	458.50
2021-05-11	950	990	944	964	230,900	482
2021-05-10	910	926	909	915	51,200	457.50
2021-05-07	905	923	894	919	59,300	459.50
2021-05-06	899	904	895	897	32,100	448.50
2021-04-30	896	905	894	897	30,800	448.50
2021-04-28	916	916	894	894	26,600	447
2021-04-27	909	916	902	906	27,500	453
2021-04-26	890	902	886	900	38,500	450
2021-04-23	896	909	890	890	42,400	445
2021-04-22	914	914	904	909	24,900	454.50
2021-04-21	915	920	896	899	71,200	449.50
2021-04-20	941	942	923	926	41,600	463
2021-04-19	950	950	938	940	24,600	470
2021-04-16	950	951	943	949	20,400	474.50
2021-04-15	938	953	938	953	16,000	476.50
2021-04-14	941	950	940	945	25,200	472.50
2021-04-13	928	946	928	937	29,600	468.50
2021-04-12	945	945	927	928	26,900	464
2021-04-09	924	943	924	943	35,600	471.50
2021-04-08	946	947	923	924	44,600	462
2021-04-07	930	965	930	954	68,400	477
2021-04-06	947	957	929	933	36,400	466.50
2021-04-05	951	955	943	953	30,000	476.50
2021-04-02	940	951	933	951	44,800	475.50
2021-04-01	930	942	924	933	35,200	466.50
2021-03-31	930	934	923	924	32,300	462
2021-03-30	936	937	923	925	34,800	462.50
2021-03-29	954	954	926	938	74,700	469
2021-03-26	942	950	940	943	26,300	471.50
2021-03-25	929	939	913	936	39,600	468
2021-03-24	936	936	912	914	56,400	457
2021-03-23	957	963	935	935	41,800	467.50
2021-03-22	948	958	941	954	36,100	477
2021-03-19	946	955	935	951	75,900	475.50
2021-03-18	955	967	951	960	45,500	480
2021-03-17	953	956	945	951	35,900	475.50
2021-03-16	942	954	939	950	34,900	475
2021-03-15	947	948	929	948	41,600	474
2021-03-12	940	943	929	939	53,200	469.50
2021-03-11	918	934	910	934	56,200	467
2021-03-10	939	947	918	922	57,900	461
2021-03-09	918	930	894	925	43,700	462.50
2021-03-08	920	942	906	913	58,200	456.50
2021-03-05	905	919	868	918	151,500	459
2021-03-04	938	956	906	920	150,100	460
2021-03-03	962	969	945	946	78,500	473
2021-03-02	998	1,001	961	969	74,100	484.50
2021-03-01	990	993	965	990	78,100	495
2021-02-26	986	1,005	976	976	124,300	488
2021-02-25	1,028	1,043	1,012	1,016	77,900	508
2021-02-24	1,036	1,051	1,006	1,009	108,500	504.50
2021-02-22	1,025	1,074	1,020	1,043	209,900	521.50
2021-02-19	977	1,006	949	998	154,400	499
2021-02-18	965	1,005	963	978	205,100	489
2021-02-17	944	969	944	961	76,400	480.50
2021-02-16	951	958	937	944	88,700	472
2021-02-15	988	991	942	951	186,200	475.50
2021-02-12	1,016	1,024	991	1,015	67,200	507.50
2021-02-10	1,012	1,013	997	1,006	34,300	503
2021-02-09	999	1,016	993	1,013	58,100	506.50
2021-02-08	989	1,001	981	997	55,600	498.50
2021-02-05	968	990	968	990	51,500	495
2021-02-04	972	984	961	968	44,400	484
2021-02-03	964	981	964	972	24,200	486
2021-02-02	945	975	939	971	48,300	485.50
2021-02-01	928	955	926	949	44,500	474.50
2021-01-29	960	972	926	927	77,200	463.50
2021-01-28	973	976	952	953	76,300	476.50
2021-01-27	981	997	981	984	23,700	492
2021-01-26	1,001	1,002	977	978	29,900	489
2021-01-25	1,000	1,001	988	1,001	34,000	500.50
2021-01-22	1,009	1,018	1,000	1,000	33,200	500
2021-01-21	991	1,014	991	1,012	62,100	506
2021-01-20	976	995	976	993	43,300	496.50
2021-01-19	975	994	975	981	48,300	490.50
2021-01-18	960	984	958	980	51,900	490
2021-01-15	978	982	965	975	53,400	487.50
2021-01-14	991	1,005	974	980	45,900	490
2021-01-13	989	997	986	992	35,900	496
2021-01-12	987	991	973	982	62,800	491
2021-01-08	976	991	975	991	61,000	495.50
2021-01-07	983	995	976	978	37,900	489
2021-01-06	968	996	968	973	42,000	486.50
2021-01-05	958	976	945	971	42,900	485.50
2021-01-04	985	987	961	969	44,600	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 [2021年度]

4284 (株)ソルクシーズの時系列データ [2021年度]