4597 ソレイジア・ファーマ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281411491411431,416,500143
2018-12-271501541421464,630,900146
2018-12-2613516113113712,424,500137
2018-12-251221301181203,912,300120
2018-12-211441481331402,482,800140
2018-12-201591621431482,698,100148
2018-12-19159163159162767,100162
2018-12-18160164158159851,800159
2018-12-17168173165165894,300165
2018-12-141761851701721,934,600172
2018-12-13169177169171991,500171
2018-12-12162170160169900,100169
2018-12-111631671581581,313,100158
2018-12-101671701631631,276,000163
2018-12-071781821721721,149,000172
2018-12-061871871761791,906,200179
2018-12-05187190183188867,200188
2018-12-041952011901911,852,000191
2018-12-03195196192193748,800193
2018-11-30190194190193695,100193
2018-11-292022021921921,157,300192
2018-11-281932021931981,223,300198
2018-11-27192195191192597,100192
2018-11-26192195188190880,000190
2018-11-221982001921931,056,700193
2018-11-211932011921941,109,200194
2018-11-202032071981981,764,200198
2018-11-192092252052084,073,400208
2018-11-162222251971984,960,100198
2018-11-1519223219021916,546,100219
2018-11-14187191184184420,100184
2018-11-13185191180187777,500187
2018-11-121992001871901,081,900190
2018-11-091952041942011,206,400201
2018-11-08192197191194586,500194
2018-11-07186192186189628,500189
2018-11-06191197187187865,700187
2018-11-051831951821921,252,500192
2018-11-02178188178183847,600183
2018-11-01176184175178692,400178
2018-10-31174180174179918,200179
2018-10-301611791601741,405,900174
2018-10-291691771651661,492,600166
2018-10-261881891571684,132,900168
2018-10-251951951851852,357,900185
2018-10-24205207201202547,500202
2018-10-23207208202203522,800203
2018-10-222052142042091,006,500209
2018-10-19207208204205813,000205
2018-10-18213214209210827,100210
2018-10-172092152082081,041,300208
2018-10-16203209202207339,700207
2018-10-15209209203204646,400204
2018-10-122002091992061,093,800206
2018-10-111952041952001,873,300200
2018-10-10218220215215775,100215
2018-10-09223224218219850,000219
2018-10-052232262162211,467,700221
2018-10-04223227222226870,200226
2018-10-032282302232261,129,100226
2018-10-022352372292301,333,800230
2018-10-01231234229231678,000231
2018-09-282322322262291,019,000229
2018-09-272282332262291,204,000229
2018-09-262222342222291,407,100229
2018-09-25224226221222909,600222
2018-09-21224226222225636,200225
2018-09-202282312222261,414,300226
2018-09-192132212122201,324,800220
2018-09-18215216212213801,100213
2018-09-142112172112141,270,200214
2018-09-132122152102131,673,800213
2018-09-122232242162171,629,300217
2018-09-112242262202231,287,400223
2018-09-102332342162222,807,100222
2018-09-072372382372372,662,200237
2018-09-062422422372371,717,300237
2018-09-05250251245245665,900245
2018-09-04243254242251886,900251
2018-09-032512532412461,231,900246
2018-08-312572582512551,059,900255
2018-08-30263265256260882,100260
2018-08-292572652522613,480,500261
2018-08-282702962672737,378,700273
2018-08-272622722622671,199,700267
2018-08-24260265257262887,900262
2018-08-232592602542601,444,900260
2018-08-222522672512611,709,700261
2018-08-212542572462562,179,300256
2018-08-202882922552596,520,900259
2018-08-1723530423428325,681,400283
2018-08-16224235224231902,100231
2018-08-152302382282311,250,000231
2018-08-142312342262311,916,500231
2018-08-132682692212274,150,400227
2018-08-10275275269271825,100271
2018-08-09278278272274368,300274
2018-08-082712762702761,090,300276
2018-08-072762842702702,398,000270
2018-08-062993002872882,068,100288
2018-08-03301304300300446,700300
2018-08-02301305301301430,800301
2018-08-01301303298302941,200302
2018-07-31300305300302764,200302
2018-07-303033043003011,117,500301
2018-07-27306309303304890,600304
2018-07-263183193053051,891,300305
2018-07-253183233143141,758,200314
2018-07-243273543143168,617,200316
2018-07-233233353213291,189,800329
2018-07-203163303163291,347,300329
2018-07-19321322314315741,100315
2018-07-18315323313322907,200322
2018-07-17315317313314442,900314
2018-07-13311317311316658,400316
2018-07-12305315305311671,000311
2018-07-113113143043071,292,500307
2018-07-10316320315316655,400316
2018-07-09309317307315950,500315
2018-07-063043103003091,048,000309
2018-07-053033082962981,703,700298
2018-07-043103103043051,021,800305
2018-07-033203273103131,421,100313
2018-07-023303333193201,501,600320
2018-06-293163353153322,565,500332
2018-06-283393403153197,403,100319
2018-06-27299302297299674,500299
2018-06-26296301295299726,000299
2018-06-253073092993001,080,500300
2018-06-22306309304306651,300306
2018-06-21311316307308705,200308
2018-06-20305314301312971,600312
2018-06-193163193053071,445,500307
2018-06-183253293183201,018,600320
2018-06-153193303193301,245,800330
2018-06-143303483203205,398,100320
2018-06-13316320315316658,800316
2018-06-12313316310315924,500315
2018-06-11307312307309617,200309
2018-06-08304314304311967,800311
2018-06-073023143023081,204,600308
2018-06-063043082992992,128,600299
2018-06-053203253133131,708,100313
2018-06-043223263203211,634,600321
2018-06-01325330324326782,600326
2018-05-31325330325327729,900327
2018-05-303233303223251,025,700325
2018-05-293343353273271,184,700327
2018-05-283363453353351,442,500335
2018-05-253243483223333,393,900333
2018-05-24329332327327804,700327
2018-05-23329334328332884,600332
2018-05-22333334329331857,600331
2018-05-21334337332332848,600332
2018-05-18336340336337657,000337
2018-05-173403403363401,027,400340
2018-05-163323493313412,712,100341
2018-05-153383383273281,140,100328
2018-05-14333339329337700,900337
2018-05-11336339335336433,500336
2018-05-10336342336338507,800338
2018-05-09345349339340848,000340
2018-05-08334341333338544,400338
2018-05-07345346337338801,500338
2018-05-023513573453461,472,100346
2018-05-013393593373471,689,200347
2018-04-27339342335340952,500340
2018-04-263493503363421,034,200342
2018-04-253433543413501,248,300350
2018-04-24340345338343601,800343
2018-04-23335345331338986,600338
2018-04-20324335322335879,500335
2018-04-19329329324324421,300324
2018-04-18327329323327620,900327
2018-04-173313373133251,855,000325
2018-04-163403543343351,593,900335
2018-04-133303443303441,152,300344
2018-04-123353423313321,499,000332
2018-04-113533553373382,201,400338
2018-04-103513603493541,155,100354
2018-04-093513543463521,474,100352
2018-04-063533593523531,338,600353
2018-04-053593623533542,193,500354
2018-04-043683783513624,007,500362
2018-04-033763803663673,215,300367
2018-03-303863953733764,643,200376
2018-03-293733923673914,259,400391
2018-03-283573723553691,999,300369
2018-03-273703733583611,994,100361
2018-03-263553683443673,006,400367
2018-03-233583713553592,927,900359
2018-03-223803823713742,593,400374
2018-03-203673723643672,199,700367
2018-03-193823933633759,300,300375
2018-03-163733763563614,105,600361
2018-03-153823923743808,600,700380
2018-03-1436038135338010,313,900380
2018-03-1332137031836817,368,100368
2018-03-123163313123193,338,500319
2018-03-09313314309311934,100311
2018-03-083033113023101,295,000310
2018-03-073073093023041,470,700304
2018-03-06310312307310880,800310
2018-03-053153153053061,264,600306
2018-03-023073133043131,536,900313
2018-03-013123163093121,312,000312
2018-02-283103183093141,966,700314
2018-02-273123153093091,186,100309
2018-02-263113133093091,117,100309
2018-02-233103133053092,049,400309
2018-02-223153163083092,033,400309
2018-02-213133223113191,869,400319
2018-02-203203233123131,646,300313
2018-02-193053213053171,908,100317
2018-02-163013093013031,453,300303
2018-02-152953072913012,033,800301
2018-02-143003042872903,309,300290
2018-02-133183203003013,284,600301
2018-02-092993212983133,763,300313
2018-02-083153333143263,053,700326
2018-02-073403403113123,838,500312
2018-02-063263362933179,827,000317
2018-02-053703723583593,581,300359
2018-02-023833863763802,336,400380
2018-02-013923943823852,244,100385
2018-01-3137041736138913,875,800389
2018-01-303863923763772,672,800377
2018-01-293973973883891,622,800389
2018-01-264004023963971,485,900397
2018-01-254034083994001,642,000400
2018-01-243994123974053,104,600405
2018-01-233974023954011,750,700401
2018-01-223933983903942,362,400394
2018-01-193844023833902,918,800390
2018-01-183953973823843,955,500384
2018-01-174044053943944,083,400394
2018-01-164234244034094,883,900409
2018-01-154324334204233,218,200423
2018-01-124144294144253,851,000425
2018-01-114254344104126,880,100412
2018-01-104044323994317,250,300431
2018-01-093984043974043,022,000404
2018-01-053984013943982,054,000398
2018-01-043974023953982,386,100398

分割・併合履歴 : なし