4597 ソレイジア・ファーマ(株) 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	107	109	106	107	728,300	107
2021-12-29	107	112	107	109	846,200	109
2021-12-28	106	109	106	107	912,300	107
2021-12-27	110	111	104	105	1,533,900	105
2021-12-24	107	112	106	112	1,279,800	112
2021-12-23	106	108	106	107	1,125,200	107
2021-12-22	106	108	104	108	1,331,400	108
2021-12-21	100	107	98	106	2,965,200	106
2021-12-20	99	100	97	97	1,452,100	97
2021-12-17	100	101	98	100	1,454,000	100
2021-12-16	101	102	99	99	846,300	99
2021-12-15	101	102	99	100	1,316,200	100
2021-12-14	101	102	99	101	1,195,700	101
2021-12-13	104	104	100	100	1,078,100	100
2021-12-10	106	106	102	102	873,600	102
2021-12-09	105	107	105	106	361,800	106
2021-12-08	103	106	103	105	993,000	105
2021-12-07	104	105	101	103	1,443,900	103
2021-12-06	103	104	101	102	1,027,500	102
2021-12-03	103	105	102	105	1,251,300	105
2021-12-02	104	105	101	102	1,210,700	102
2021-12-01	105	106	101	105	1,778,300	105
2021-11-30	105	109	105	105	1,233,300	105
2021-11-29	103	109	103	104	1,315,700	104
2021-11-26	107	107	104	106	1,056,100	106
2021-11-25	113	113	106	108	1,568,700	108
2021-11-24	110	112	109	110	526,900	110
2021-11-22	107	110	106	110	542,900	110
2021-11-19	107	108	105	107	894,800	107
2021-11-18	110	110	108	108	750,700	108
2021-11-17	113	113	110	111	705,700	111
2021-11-16	111	114	110	113	569,400	113
2021-11-15	109	113	109	113	1,120,100	113
2021-11-12	105	109	105	107	905,100	107
2021-11-11	102	107	100	106	2,402,300	106
2021-11-10	104	107	104	105	1,476,500	105
2021-11-09	110	110	104	104	2,358,700	104
2021-11-08	112	113	110	110	727,600	110
2021-11-05	113	113	110	113	1,125,700	113
2021-11-04	115	116	110	112	1,323,700	112
2021-11-02	116	118	114	115	1,111,900	115
2021-11-01	115	117	114	114	1,002,700	114
2021-10-29	111	115	111	115	1,199,500	115
2021-10-28	113	114	111	111	1,281,500	111
2021-10-27	121	122	113	114	6,021,500	114
2021-10-26	107	113	107	111	981,000	111
2021-10-25	110	110	106	108	1,924,800	108
2021-10-22	112	113	110	111	1,499,700	111
2021-10-21	116	116	111	112	2,195,400	112
2021-10-20	117	117	116	117	509,900	117
2021-10-19	117	118	116	117	664,800	117
2021-10-18	119	120	116	117	993,000	117
2021-10-15	119	121	118	121	885,900	121
2021-10-14	118	121	116	118	1,080,900	118
2021-10-13	118	121	118	118	604,500	118
2021-10-12	123	123	118	118	977,200	118
2021-10-11	120	124	118	124	930,500	124
2021-10-08	116	120	116	119	975,800	119
2021-10-07	114	117	113	116	808,200	116
2021-10-06	118	118	112	115	2,614,000	115
2021-10-05	118	118	113	115	2,863,400	115
2021-10-04	122	122	117	119	1,775,300	119
2021-10-01	121	122	118	120	1,040,800	120
2021-09-30	122	123	118	122	1,297,200	122
2021-09-29	120	125	119	123	1,550,000	123
2021-09-28	123	124	121	121	671,400	121
2021-09-27	126	126	122	124	1,013,800	124
2021-09-24	118	125	118	125	1,810,600	125
2021-09-22	118	122	117	117	3,120,900	117
2021-09-21	125	125	122	122	2,111,900	122
2021-09-17	123	127	122	126	2,039,600	126
2021-09-16	130	130	122	122	2,944,900	122
2021-09-15	130	130	127	128	1,222,400	128
2021-09-14	130	131	129	131	742,700	131
2021-09-13	130	131	129	129	706,300	129
2021-09-10	130	131	129	131	599,700	131
2021-09-09	129	130	128	130	848,400	130
2021-09-08	131	132	128	130	991,000	130
2021-09-07	131	133	130	131	996,100	131
2021-09-06	131	132	129	129	1,424,900	129
2021-09-03	134	134	130	131	1,057,500	131
2021-09-02	132	134	132	133	606,000	133
2021-09-01	130	134	129	133	1,316,800	133
2021-08-31	133	133	131	132	617,900	132
2021-08-30	130	133	130	133	780,100	133
2021-08-27	131	131	129	130	513,100	130
2021-08-26	130	132	130	131	468,200	131
2021-08-25	130	132	129	129	642,800	129
2021-08-24	131	132	129	130	527,900	130
2021-08-23	130	132	128	130	1,125,100	130
2021-08-20	129	133	128	130	946,800	130
2021-08-19	130	135	130	130	1,336,900	130
2021-08-18	129	132	126	130	1,679,300	130
2021-08-17	130	131	127	129	1,226,800	129
2021-08-16	132	133	128	131	1,318,600	131
2021-08-13	135	136	133	134	906,800	134
2021-08-12	135	137	131	137	1,072,100	137
2021-08-11	134	136	132	136	1,277,900	136
2021-08-10	126	135	126	134	1,892,900	134
2021-08-06	128	130	127	127	1,309,500	127
2021-08-05	127	131	126	129	1,655,800	129
2021-08-04	131	131	127	129	2,090,600	129
2021-08-03	132	135	130	133	1,357,100	133
2021-08-02	133	134	130	134	945,500	134
2021-07-30	137	137	131	133	1,521,200	133
2021-07-29	136	137	135	135	685,600	135
2021-07-28	141	141	136	136	1,348,800	136
2021-07-27	147	147	142	142	770,200	142
2021-07-26	143	148	142	147	797,600	147
2021-07-21	142	145	141	141	657,800	141
2021-07-20	139	145	138	142	811,600	142
2021-07-19	143	143	139	141	1,176,500	141
2021-07-16	148	150	144	144	1,227,600	144
2021-07-15	147	152	141	151	2,488,400	151
2021-07-14	147	149	145	145	1,237,700	145
2021-07-13	152	152	146	146	1,094,300	146
2021-07-12	152	153	150	150	535,000	150
2021-07-09	150	152	148	151	1,097,000	151
2021-07-08	155	155	150	151	2,174,400	151
2021-07-07	156	161	155	157	1,202,500	157
2021-07-06	156	158	153	158	1,122,200	158
2021-07-05	157	158	155	156	1,461,500	156
2021-07-02	152	166	151	160	5,408,000	160
2021-07-01	163	163	150	152	4,148,700	152
2021-06-30	159	160	156	158	1,087,700	158
2021-06-29	160	166	158	160	2,516,100	160
2021-06-28	157	160	156	159	732,800	159
2021-06-25	156	158	156	156	493,300	156
2021-06-24	159	160	156	156	868,200	156
2021-06-23	159	161	158	158	704,400	158
2021-06-22	158	162	158	160	1,224,200	160
2021-06-21	157	159	155	156	900,100	156
2021-06-18	160	161	158	159	530,700	159
2021-06-17	158	162	156	161	1,271,700	161
2021-06-16	160	161	157	160	1,173,500	160
2021-06-15	159	162	157	162	1,281,100	162
2021-06-14	159	159	156	159	553,100	159
2021-06-11	159	159	156	157	868,500	157
2021-06-10	160	160	156	157	958,100	157
2021-06-09	155	163	155	159	2,896,800	159
2021-06-08	153	157	153	157	2,664,400	157
2021-06-07	148	152	147	150	1,516,100	150
2021-06-04	148	150	143	146	1,963,300	146
2021-06-03	142	153	141	150	3,773,800	150
2021-06-02	144	145	139	140	2,368,400	140
2021-06-01	147	155	141	142	15,642,000	142
2021-05-31	144	146	141	141	956,000	141
2021-05-28	143	143	140	143	678,400	143
2021-05-27	141	142	140	141	470,800	141
2021-05-26	139	142	138	142	583,300	142
2021-05-25	138	140	137	138	565,700	138
2021-05-24	138	140	134	137	904,900	137
2021-05-21	138	141	138	141	726,300	141
2021-05-20	137	139	135	137	622,100	137
2021-05-19	135	141	135	137	1,027,600	137
2021-05-18	128	135	128	135	802,000	135
2021-05-17	134	135	128	129	1,266,900	129
2021-05-14	131	135	131	133	1,042,400	133
2021-05-13	127	134	125	133	1,867,900	133
2021-05-12	139	140	131	134	2,429,300	134
2021-05-11	139	140	137	139	1,277,700	139
2021-05-10	140	140	138	139	772,400	139
2021-05-07	140	142	138	139	1,022,500	139
2021-05-06	139	141	138	140	591,000	140
2021-04-30	139	141	139	139	480,400	139
2021-04-28	142	142	139	141	994,400	141
2021-04-27	142	144	140	143	869,600	143
2021-04-26	140	143	138	141	686,100	141
2021-04-23	139	144	138	142	1,447,800	142
2021-04-22	140	144	139	142	810,600	142
2021-04-21	142	142	138	138	1,078,200	138
2021-04-20	145	146	143	143	974,500	143
2021-04-19	149	149	145	145	1,206,400	145
2021-04-16	148	150	147	148	886,300	148
2021-04-15	145	149	145	149	1,013,900	149
2021-04-14	147	148	144	146	1,092,900	146
2021-04-13	148	149	147	147	438,300	147
2021-04-12	151	151	147	149	1,161,800	149
2021-04-09	152	153	150	151	792,700	151
2021-04-08	154	154	150	152	2,059,500	152
2021-04-07	154	156	152	156	988,800	156
2021-04-06	157	157	153	153	1,142,900	153
2021-04-05	158	158	154	154	1,063,900	154
2021-04-02	160	160	157	158	904,100	158
2021-04-01	158	161	155	158	1,465,300	158
2021-03-31	156	159	154	158	1,567,000	158
2021-03-30	153	158	151	157	1,603,700	157
2021-03-29	157	159	152	152	2,326,000	152
2021-03-26	153	161	153	161	2,307,600	161
2021-03-25	150	155	149	152	1,814,900	152
2021-03-24	161	162	150	152	4,496,900	152
2021-03-23	161	164	159	164	4,929,100	164
2021-03-22	174	176	164	166	8,542,500	166
2021-03-19	168	169	165	167	2,005,100	167
2021-03-18	167	170	166	170	2,053,500	170
2021-03-17	163	168	161	167	2,643,900	167
2021-03-16	157	163	155	163	2,129,700	163
2021-03-15	153	158	152	158	1,724,100	158
2021-03-12	151	155	150	153	2,289,300	153
2021-03-11	151	152	147	150	2,343,300	150
2021-03-10	149	156	148	153	2,781,100	153
2021-03-09	146	149	143	147	1,342,500	147
2021-03-08	151	152	143	145	2,436,900	145
2021-03-05	146	151	144	149	2,435,500	149
2021-03-04	152	152	140	148	4,900,300	148
2021-03-03	151	157	150	153	3,410,500	153
2021-03-02	166	169	149	151	7,809,200	151
2021-03-01	177	181	165	166	7,929,200	166
2021-02-26	169	182	165	181	5,438,000	181
2021-02-25	170	175	168	171	4,171,200	171
2021-02-24	167	176	165	168	6,885,100	168
2021-02-22	163	167	157	167	3,217,800	167
2021-02-19	159	167	158	161	4,022,100	161
2021-02-18	153	159	153	158	3,358,100	158
2021-02-17	151	153	148	153	1,664,900	153
2021-02-16	151	153	149	149	1,452,500	149
2021-02-15	150	152	145	152	2,609,500	152
2021-02-12	144	147	144	147	1,104,400	147
2021-02-10	145	150	143	147	1,715,300	147
2021-02-09	152	152	145	147	3,478,800	147
2021-02-08	151	154	149	152	2,942,500	152
2021-02-05	145	150	143	149	2,210,000	149
2021-02-04	145	146	143	145	1,371,000	145
2021-02-03	143	148	143	146	2,097,900	146
2021-02-02	143	144	141	143	1,587,400	143
2021-02-01	142	145	142	143	1,751,900	143
2021-01-29	145	152	140	143	6,225,400	143
2021-01-28	142	148	140	142	3,645,300	142
2021-01-27	136	147	136	146	4,552,200	146
2021-01-26	135	137	134	136	1,033,300	136
2021-01-25	137	140	132	134	4,254,400	134
2021-01-22	130	133	129	131	795,900	131
2021-01-21	130	132	128	131	585,100	131
2021-01-20	130	131	127	128	924,200	128
2021-01-19	128	132	127	129	1,251,400	129
2021-01-18	127	129	125	128	705,100	128
2021-01-15	125	128	124	126	1,318,000	126
2021-01-14	127	127	123	123	1,270,500	123
2021-01-13	124	127	123	125	980,400	125
2021-01-12	123	124	121	123	454,500	123
2021-01-08	121	124	121	122	727,500	122
2021-01-07	120	123	120	121	804,600	121
2021-01-06	117	122	117	120	1,279,800	120
2021-01-05	117	122	115	116	2,068,500	116
2021-01-04	118	118	115	118	630,700	118

分割・併合履歴：なし