4597 ソレイジア・ファーマ(株) 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	391	398	390	393	2,233,900	393
2017-12-28	398	404	391	393	3,004,100	393
2017-12-27	384	398	383	393	3,181,600	393
2017-12-26	394	398	382	388	6,228,000	388
2017-12-25	396	408	385	400	7,689,600	400
2017-12-22	408	433	400	412	12,925,400	412
2017-12-21	416	418	390	392	7,984,900	392
2017-12-20	428	434	418	420	4,370,300	420
2017-12-19	425	442	415	436	3,859,500	436
2017-12-18	425	426	417	421	3,755,700	421
2017-12-15	446	448	426	429	4,986,700	429
2017-12-14	448	455	444	449	3,268,500	449
2017-12-13	450	458	445	450	3,450,100	450
2017-12-12	437	459	436	456	6,939,000	456
2017-12-11	459	463	432	432	7,046,400	432
2017-12-08	472	476	453	460	10,330,600	460
2017-12-07	457	470	450	468	9,092,200	468
2017-12-06	469	475	442	451	15,884,100	451
2017-12-05	443	467	438	464	13,233,400	464
2017-12-04	428	464	427	446	17,878,100	446
2017-12-01	425	429	418	421	3,447,400	421
2017-11-30	415	429	408	427	5,288,000	427
2017-11-29	410	420	407	412	4,291,100	412
2017-11-28	424	433	403	409	8,710,000	409
2017-11-27	446	468	433	435	15,311,000	435
2017-11-24	416	451	412	447	24,389,400	447
2017-11-22	395	421	380	421	16,983,500	421
2017-11-21	414	422	381	386	38,027,400	386
2017-11-20	335	342	333	342	1,461,800	342
2017-11-17	338	340	328	338	2,248,900	338
2017-11-16	322	340	322	338	3,123,000	338
2017-11-15	328	347	317	321	8,302,200	321
2017-11-13	340	344	328	328	4,461,400	328
2017-11-10	318	392	317	345	27,813,100	345
2017-11-09	335	338	316	326	2,450,200	326
2017-11-08	340	342	334	334	1,925,400	334
2017-11-07	344	345	339	341	1,526,700	341
2017-11-06	342	349	342	345	1,215,800	345
2017-11-02	345	349	338	344	2,748,700	344
2017-11-01	356	359	348	351	1,951,200	351
2017-10-31	343	356	341	352	1,457,000	352
2017-10-30	342	350	337	346	1,892,000	346
2017-10-27	333	339	333	337	976,100	337
2017-10-26	335	337	331	335	1,435,300	335
2017-10-25	344	344	337	337	1,578,600	337
2017-10-24	352	353	338	340	3,124,000	340
2017-10-23	364	367	351	354	3,199,300	354
2017-10-20	350	363	345	352	5,374,400	352
2017-10-19	336	353	334	353	3,222,400	353
2017-10-18	329	345	328	336	2,617,600	336
2017-10-17	329	332	327	330	877,300	330
2017-10-16	332	334	327	328	1,060,300	328
2017-10-13	333	335	327	331	1,127,300	331
2017-10-12	333	337	331	332	986,900	332
2017-10-11	334	338	331	331	970,600	331
2017-10-10	331	335	330	334	880,400	334
2017-10-06	333	334	329	332	769,700	332
2017-10-05	324	334	322	334	1,477,100	334
2017-10-04	333	337	326	327	1,427,300	327
2017-10-03	340	341	331	332	2,511,800	332
2017-10-02	331	346	328	343	2,848,500	343
2017-09-29	325	335	323	329	2,307,500	329
2017-09-28	328	335	324	324	1,156,700	324
2017-09-27	322	328	320	324	1,001,100	324
2017-09-26	328	330	321	321	785,400	321
2017-09-25	325	330	323	328	933,000	328
2017-09-22	332	334	322	325	1,066,000	325
2017-09-21	331	335	328	331	844,400	331
2017-09-20	339	341	328	334	1,535,500	334
2017-09-19	343	345	336	338	1,706,300	338
2017-09-15	335	343	327	339	3,081,500	339
2017-09-14	351	379	334	337	25,362,900	337
2017-09-13	315	317	311	311	815,500	311
2017-09-12	310	317	308	314	1,130,800	314
2017-09-11	308	313	305	306	843,100	306
2017-09-08	300	314	298	304	1,336,800	304
2017-09-07	312	316	301	301	1,060,300	301
2017-09-06	295	317	288	308	2,561,500	308
2017-09-05	316	322	294	301	4,250,400	301
2017-09-04	330	331	316	318	1,787,100	318
2017-09-01	342	343	333	334	1,531,100	334
2017-08-31	344	352	339	341	1,581,100	341
2017-08-30	351	355	342	343	1,415,200	343
2017-08-29	351	356	343	349	1,764,500	349
2017-08-28	366	376	356	358	2,582,200	358
2017-08-25	352	365	350	350	2,228,900	350
2017-08-24	373	374	357	357	3,663,200	357
2017-08-23	400	403	379	380	4,016,000	380
2017-08-22	388	408	384	395	10,661,800	395
2017-08-21	359	398	355	381	10,432,000	381
2017-08-18	353	365	343	356	2,729,400	356
2017-08-17	344	361	338	360	4,144,600	360
2017-08-16	321	356	319	344	5,562,800	344
2017-08-15	321	328	316	318	1,049,100	318
2017-08-14	314	324	307	314	1,713,500	314
2017-08-10	338	360	326	330	5,603,200	330
2017-08-09	307	366	303	352	13,908,000	352
2017-08-08	309	316	307	309	1,397,400	309
2017-08-07	322	327	307	308	2,830,700	308
2017-08-04	328	336	326	328	1,349,500	328
2017-08-03	335	348	329	333	1,807,300	333
2017-08-02	332	338	321	334	2,015,700	334
2017-08-01	353	361	332	332	3,320,800	332
2017-07-31	366	366	349	351	2,578,600	351
2017-07-28	386	388	367	367	2,499,400	367
2017-07-27	395	396	386	387	1,163,200	387
2017-07-26	388	403	386	397	2,104,700	397
2017-07-25	394	397	386	389	1,768,300	389
2017-07-24	400	400	394	395	922,000	395
2017-07-21	400	404	398	402	1,437,500	402
2017-07-20	398	410	393	402	2,181,900	402
2017-07-19	394	399	388	399	2,644,000	399
2017-07-18	410	413	398	401	2,846,900	401
2017-07-14	419	428	405	409	5,159,400	409
2017-07-13	417	439	415	421	10,148,100	421
2017-07-12	399	430	395	423	16,169,000	423
2017-07-11	399	416	385	398	16,427,600	398
2017-07-10	439	469	398	401	59,260,000	401
2017-07-07	340	423	332	423	5,061,500	423
2017-07-06	381	382	342	343	8,540,600	343
2017-07-05	391	392	381	382	2,623,100	382
2017-07-04	398	405	379	394	5,757,200	394
2017-07-03	395	407	383	387	12,074,600	387
2017-06-30	403	428	371	379	18,452,500	379
2017-06-29	446	450	411	411	21,833,900	411
2017-06-28	485	494	482	483	4,074,800	483
2017-06-27	482	510	479	498	9,653,000	498
2017-06-26	478	492	475	480	2,327,800	480
2017-06-23	498	501	476	483	5,248,600	483
2017-06-22	506	507	496	498	5,494,000	498
2017-06-21	515	518	498	503	9,218,500	503
2017-06-20	535	549	521	521	4,245,500	521
2017-06-19	519	556	501	539	9,451,900	539
2017-06-16	518	543	513	524	4,236,700	524
2017-06-15	540	541	511	520	3,950,000	520
2017-06-14	544	564	522	540	8,368,600	540
2017-06-13	570	604	538	545	22,489,700	545
2017-06-12	522	598	521	573	34,007,500	573
2017-06-09	502	530	491	505	7,325,500	505
2017-06-08	512	515	497	498	3,297,600	498
2017-06-07	502	528	492	514	5,503,400	514
2017-06-06	527	532	501	506	4,966,800	506
2017-06-05	532	564	521	532	11,845,300	532
2017-06-02	491	566	475	562	15,928,200	562
2017-06-01	503	504	478	486	5,802,000	486
2017-05-31	517	523	482	482	6,551,500	482
2017-05-30	503	530	503	524	8,012,700	524
2017-05-29	552	564	500	509	11,894,500	509
2017-05-26	594	610	570	570	11,239,600	570
2017-05-25	612	617	592	595	9,411,200	595
2017-05-24	622	637	613	618	16,259,300	618
2017-05-23	597	622	578	620	11,974,700	620
2017-05-22	627	631	605	607	10,872,000	607
2017-05-19	640	643	614	627	26,367,000	627
2017-05-18	605	630	598	623	18,059,900	623
2017-05-17	639	652	593	615	40,222,700	615
2017-05-16	568	629	563	625	43,508,300	625
2017-05-15	546	568	540	548	9,649,400	548
2017-05-12	600	606	570	576	16,589,100	576
2017-05-11	604	608	576	598	25,986,200	598
2017-05-10	580	598	562	594	31,124,400	594
2017-05-09	609	648	558	560	72,743,500	560
2017-05-08	554	605	550	600	53,687,400	600
2017-05-02	492	537	470	524	31,164,400	524
2017-05-01	537	546	498	500	19,871,300	500
2017-04-28	520	565	511	530	34,629,900	530
2017-04-27	533	588	525	549	58,185,400	549
2017-04-26	485	548	466	540	57,601,500	540
2017-04-25	555	556	460	470	37,701,200	470
2017-04-24	616	617	512	558	30,873,900	558
2017-04-21	600	645	546	594	78,539,800	594
2017-04-20	556	639	543	606	95,066,800	606
2017-04-19	470	539	461	539	58,950,500	539
2017-04-18	439	468	413	459	43,058,900	459
2017-04-17	417	446	406	444	50,498,900	444
2017-04-14	415	428	389	397	38,978,300	397
2017-04-13	375	399	372	391	27,953,800	391
2017-04-12	393	416	380	384	42,431,500	384
2017-04-11	364	407	359	401	45,039,600	401
2017-04-10	338	375	334	367	47,611,200	367
2017-04-07	317	343	292	323	33,676,400	323
2017-04-06	338	347	307	310	20,120,000	310
2017-04-05	345	370	334	341	45,126,600	341
2017-04-04	337	395	317	352	126,231,500	352
2017-04-03	256	329	249	329	50,160,700	329
2017-03-31	255	261	246	249	9,320,300	249
2017-03-30	235	255	231	253	13,113,000	253
2017-03-29	228	238	219	237	13,137,800	237
2017-03-28	246	257	222	228	19,092,300	228
2017-03-27	280	285	234	238	31,024,100	238
2017-03-24	234	279	226	272	73,160,300	272

分割・併合履歴：なし