5871 SOLIZE(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,626 | 1,658 | 1,626 | 1,638 | 4,100 | 1,638 |
| 2024-11-20 | 1,628 | 1,655 | 1,628 | 1,636 | 1,200 | 1,636 |
| 2024-11-19 | 1,611 | 1,649 | 1,611 | 1,633 | 4,100 | 1,633 |
| 2024-11-18 | 1,628 | 1,683 | 1,602 | 1,638 | 8,700 | 1,638 |
| 2024-11-15 | 1,639 | 1,659 | 1,582 | 1,640 | 11,300 | 1,640 |
| 2024-11-14 | 1,640 | 1,660 | 1,601 | 1,634 | 5,200 | 1,634 |
| 2024-11-13 | 1,640 | 1,660 | 1,630 | 1,645 | 2,000 | 1,645 |
| 2024-11-12 | 1,612 | 1,660 | 1,611 | 1,649 | 8,400 | 1,649 |
| 2024-11-11 | 1,615 | 1,647 | 1,581 | 1,645 | 6,700 | 1,645 |
| 2024-11-08 | 1,635 | 1,654 | 1,605 | 1,651 | 4,700 | 1,651 |
| 2024-11-07 | 1,699 | 1,715 | 1,647 | 1,662 | 4,600 | 1,662 |
| 2024-11-06 | 1,700 | 1,700 | 1,675 | 1,699 | 2,400 | 1,699 |
| 2024-11-05 | 1,719 | 1,719 | 1,689 | 1,705 | 12,800 | 1,705 |
| 2024-11-01 | 1,690 | 1,736 | 1,616 | 1,719 | 13,500 | 1,719 |
| 2024-10-31 | 1,667 | 1,670 | 1,626 | 1,670 | 5,400 | 1,670 |
| 2024-10-30 | 1,716 | 1,716 | 1,671 | 1,676 | 4,300 | 1,676 |
| 2024-10-29 | 1,662 | 1,698 | 1,662 | 1,698 | 3,500 | 1,698 |
| 2024-10-28 | 1,613 | 1,693 | 1,612 | 1,662 | 5,900 | 1,662 |
| 2024-10-25 | 1,668 | 1,678 | 1,601 | 1,618 | 20,400 | 1,618 |
| 2024-10-24 | 1,522 | 1,598 | 1,522 | 1,598 | 6,900 | 1,598 |
| 2024-10-23 | 1,570 | 1,590 | 1,545 | 1,545 | 2,300 | 1,545 |
| 2024-10-22 | 1,604 | 1,604 | 1,544 | 1,581 | 6,600 | 1,581 |
| 2024-10-21 | 1,586 | 1,604 | 1,578 | 1,598 | 3,600 | 1,598 |
| 2024-10-18 | 1,610 | 1,610 | 1,554 | 1,577 | 11,500 | 1,577 |
| 2024-10-17 | 1,649 | 1,649 | 1,588 | 1,616 | 6,600 | 1,616 |
| 2024-10-16 | 1,614 | 1,648 | 1,605 | 1,625 | 3,200 | 1,625 |
| 2024-10-15 | 1,600 | 1,664 | 1,600 | 1,654 | 15,100 | 1,654 |
| 2024-10-11 | 1,637 | 1,686 | 1,633 | 1,666 | 7,500 | 1,666 |
| 2024-10-10 | 1,727 | 1,727 | 1,664 | 1,669 | 9,300 | 1,669 |
| 2024-10-09 | 1,744 | 1,744 | 1,706 | 1,727 | 4,500 | 1,727 |
| 2024-10-08 | 1,766 | 1,771 | 1,718 | 1,737 | 7,800 | 1,737 |
| 2024-10-07 | 1,805 | 1,805 | 1,770 | 1,776 | 5,100 | 1,776 |
| 2024-10-04 | 1,778 | 1,800 | 1,756 | 1,778 | 3,000 | 1,778 |
| 2024-10-03 | 1,760 | 1,780 | 1,741 | 1,778 | 6,700 | 1,778 |
| 2024-10-02 | 1,803 | 1,829 | 1,740 | 1,757 | 8,900 | 1,757 |
| 2024-10-01 | 1,829 | 1,873 | 1,795 | 1,829 | 6,000 | 1,829 |
| 2024-09-30 | 1,815 | 1,857 | 1,795 | 1,834 | 8,900 | 1,834 |
| 2024-09-27 | 1,906 | 1,906 | 1,850 | 1,895 | 9,100 | 1,895 |
| 2024-09-26 | 1,938 | 1,943 | 1,888 | 1,900 | 6,400 | 1,900 |
| 2024-09-25 | 1,987 | 2,000 | 1,919 | 1,951 | 20,600 | 1,951 |
| 2024-09-24 | 1,929 | 1,929 | 1,871 | 1,893 | 6,900 | 1,893 |
| 2024-09-20 | 1,886 | 1,920 | 1,877 | 1,904 | 13,000 | 1,904 |
| 2024-09-19 | 1,814 | 1,888 | 1,814 | 1,886 | 5,700 | 1,886 |
| 2024-09-18 | 1,853 | 1,860 | 1,780 | 1,825 | 7,000 | 1,825 |
| 2024-09-17 | 1,901 | 1,922 | 1,801 | 1,830 | 6,500 | 1,830 |
| 2024-09-13 | 1,878 | 1,910 | 1,838 | 1,910 | 3,900 | 1,910 |
| 2024-09-12 | 1,832 | 1,895 | 1,781 | 1,892 | 11,600 | 1,892 |
| 2024-09-11 | 1,875 | 1,899 | 1,770 | 1,809 | 8,100 | 1,809 |
| 2024-09-10 | 1,921 | 1,950 | 1,862 | 1,862 | 10,500 | 1,862 |
| 2024-09-09 | 1,788 | 1,903 | 1,788 | 1,894 | 10,000 | 1,894 |
| 2024-09-06 | 1,921 | 1,921 | 1,840 | 1,852 | 15,800 | 1,852 |
| 2024-09-05 | 1,942 | 2,029 | 1,901 | 1,934 | 14,500 | 1,934 |
| 2024-09-04 | 2,010 | 2,059 | 1,941 | 1,977 | 21,300 | 1,977 |
| 2024-09-03 | 2,046 | 2,099 | 2,017 | 2,060 | 29,100 | 2,060 |
| 2024-09-02 | 1,950 | 2,164 | 1,950 | 2,046 | 66,300 | 2,046 |
| 2024-08-30 | 1,918 | 1,958 | 1,898 | 1,910 | 6,200 | 1,910 |
| 2024-08-29 | 1,916 | 1,980 | 1,911 | 1,915 | 9,600 | 1,915 |
| 2024-08-28 | 1,906 | 1,997 | 1,895 | 1,929 | 14,500 | 1,929 |
| 2024-08-27 | 1,913 | 1,948 | 1,895 | 1,908 | 17,300 | 1,908 |
| 2024-08-26 | 1,887 | 1,978 | 1,879 | 1,929 | 17,800 | 1,929 |
| 2024-08-23 | 1,928 | 2,022 | 1,885 | 1,903 | 55,300 | 1,903 |
| 2024-08-22 | 1,818 | 1,897 | 1,818 | 1,848 | 12,000 | 1,848 |
| 2024-08-21 | 1,802 | 1,841 | 1,800 | 1,828 | 16,100 | 1,828 |
| 2024-08-20 | 1,767 | 1,860 | 1,767 | 1,841 | 16,900 | 1,841 |
| 2024-08-19 | 1,835 | 1,870 | 1,725 | 1,760 | 34,900 | 1,760 |
| 2024-08-16 | 1,792 | 1,878 | 1,792 | 1,835 | 23,800 | 1,835 |
| 2024-08-15 | 1,721 | 1,821 | 1,721 | 1,764 | 26,700 | 1,764 |
| 2024-08-14 | 1,710 | 1,790 | 1,669 | 1,760 | 34,700 | 1,760 |
| 2024-08-13 | 1,553 | 1,732 | 1,521 | 1,705 | 47,500 | 1,705 |
| 2024-08-09 | 1,500 | 1,555 | 1,481 | 1,533 | 36,600 | 1,533 |
| 2024-08-08 | 1,530 | 1,593 | 1,449 | 1,508 | 79,100 | 1,508 |
| 2024-08-07 | 1,514 | 1,729 | 1,514 | 1,610 | 121,200 | 1,610 |
| 2024-08-06 | 1,410 | 1,635 | 1,410 | 1,567 | 92,700 | 1,567 |
| 2024-08-05 | 1,489 | 1,635 | 1,369 | 1,369 | 94,100 | 1,369 |
| 2024-08-02 | 1,937 | 1,937 | 1,750 | 1,769 | 51,900 | 1,769 |
| 2024-08-01 | 2,144 | 2,150 | 2,003 | 2,032 | 20,600 | 2,032 |
| 2024-07-31 | 2,125 | 2,162 | 2,058 | 2,113 | 14,200 | 2,113 |
| 2024-07-30 | 2,100 | 2,140 | 2,061 | 2,131 | 12,000 | 2,131 |
| 2024-07-29 | 2,070 | 2,135 | 2,036 | 2,130 | 11,700 | 2,130 |
| 2024-07-26 | 2,062 | 2,129 | 2,050 | 2,050 | 24,800 | 2,050 |
| 2024-07-25 | 2,193 | 2,193 | 2,068 | 2,070 | 60,100 | 2,070 |
| 2024-07-24 | 2,276 | 2,323 | 2,240 | 2,243 | 13,100 | 2,243 |
| 2024-07-23 | 2,269 | 2,325 | 2,260 | 2,299 | 10,100 | 2,299 |
| 2024-07-22 | 2,346 | 2,346 | 2,261 | 2,265 | 26,100 | 2,265 |
| 2024-07-19 | 2,308 | 2,375 | 2,296 | 2,346 | 11,000 | 2,346 |
| 2024-07-18 | 2,351 | 2,351 | 2,303 | 2,306 | 20,100 | 2,306 |
| 2024-07-17 | 2,445 | 2,446 | 2,352 | 2,392 | 18,100 | 2,392 |
| 2024-07-16 | 2,446 | 2,446 | 2,380 | 2,419 | 13,800 | 2,419 |
| 2024-07-12 | 2,300 | 2,435 | 2,295 | 2,429 | 38,500 | 2,429 |
| 2024-07-11 | 2,229 | 2,322 | 2,222 | 2,295 | 22,000 | 2,295 |
| 2024-07-10 | 2,293 | 2,293 | 2,210 | 2,231 | 18,200 | 2,231 |
| 2024-07-09 | 2,292 | 2,312 | 2,280 | 2,299 | 9,800 | 2,299 |
| 2024-07-08 | 2,289 | 2,350 | 2,289 | 2,323 | 7,300 | 2,323 |
| 2024-07-05 | 2,351 | 2,352 | 2,290 | 2,290 | 19,800 | 2,290 |
| 2024-07-04 | 2,310 | 2,413 | 2,310 | 2,383 | 25,300 | 2,383 |
| 2024-07-03 | 2,350 | 2,373 | 2,299 | 2,310 | 14,900 | 2,310 |
| 2024-07-02 | 2,395 | 2,395 | 2,320 | 2,350 | 19,500 | 2,350 |
| 2024-07-01 | 2,398 | 2,400 | 2,369 | 2,380 | 15,000 | 2,380 |
| 2024-06-28 | 2,358 | 2,388 | 2,290 | 2,385 | 26,500 | 2,385 |
| 2024-06-27 | 2,400 | 2,400 | 2,321 | 2,375 | 10,400 | 2,375 |
| 2024-06-26 | 2,365 | 2,416 | 2,358 | 2,400 | 12,300 | 2,400 |
| 2024-06-25 | 2,460 | 2,460 | 2,350 | 2,376 | 29,700 | 2,376 |
| 2024-06-24 | 2,277 | 2,332 | 2,271 | 2,310 | 21,200 | 2,310 |
| 2024-06-21 | 2,222 | 2,309 | 2,211 | 2,277 | 26,800 | 2,277 |
| 2024-06-20 | 2,190 | 2,234 | 2,170 | 2,225 | 22,800 | 2,225 |
| 2024-06-19 | 2,160 | 2,299 | 2,150 | 2,190 | 36,900 | 2,190 |
| 2024-06-18 | 2,200 | 2,200 | 2,147 | 2,160 | 15,800 | 2,160 |
| 2024-06-17 | 2,225 | 2,225 | 2,169 | 2,186 | 13,600 | 2,186 |
| 2024-06-14 | 2,192 | 2,241 | 2,192 | 2,225 | 19,600 | 2,225 |
| 2024-06-13 | 2,282 | 2,282 | 2,193 | 2,193 | 18,900 | 2,193 |
| 2024-06-12 | 2,279 | 2,279 | 2,215 | 2,236 | 17,600 | 2,236 |
| 2024-06-11 | 2,188 | 2,255 | 2,188 | 2,241 | 16,800 | 2,241 |
| 2024-06-10 | 2,156 | 2,217 | 2,150 | 2,206 | 16,700 | 2,206 |
| 2024-06-07 | 2,142 | 2,180 | 2,129 | 2,156 | 14,500 | 2,156 |
| 2024-06-06 | 2,225 | 2,225 | 2,133 | 2,142 | 37,700 | 2,142 |
| 2024-06-05 | 2,231 | 2,231 | 2,172 | 2,175 | 25,200 | 2,175 |
| 2024-06-04 | 2,305 | 2,336 | 2,251 | 2,251 | 70,800 | 2,251 |
| 2024-06-03 | 2,241 | 2,566 | 2,184 | 2,340 | 582,300 | 2,340 |
| 2024-05-31 | 2,128 | 2,211 | 2,117 | 2,211 | 36,000 | 2,211 |
| 2024-05-30 | 2,171 | 2,182 | 2,115 | 2,115 | 51,900 | 2,115 |
| 2024-05-29 | 2,297 | 2,299 | 2,203 | 2,221 | 52,300 | 2,221 |
| 2024-05-28 | 2,313 | 2,339 | 2,274 | 2,297 | 51,000 | 2,297 |
| 2024-05-27 | 2,450 | 2,452 | 2,310 | 2,355 | 62,100 | 2,355 |
| 2024-05-24 | 2,580 | 2,580 | 2,411 | 2,442 | 55,800 | 2,442 |
| 2024-05-23 | 2,609 | 2,644 | 2,510 | 2,550 | 36,700 | 2,550 |
| 2024-05-22 | 2,656 | 2,656 | 2,570 | 2,591 | 42,500 | 2,591 |
| 2024-05-21 | 2,959 | 2,989 | 2,688 | 2,697 | 102,200 | 2,697 |
| 2024-05-20 | 2,930 | 2,950 | 2,805 | 2,927 | 50,300 | 2,927 |
| 2024-05-17 | 2,730 | 2,925 | 2,692 | 2,908 | 90,700 | 2,908 |
| 2024-05-16 | 2,645 | 2,749 | 2,622 | 2,723 | 73,100 | 2,723 |
| 2024-05-15 | 2,673 | 2,677 | 2,542 | 2,545 | 41,000 | 2,545 |
| 2024-05-14 | 2,568 | 2,696 | 2,555 | 2,644 | 26,600 | 2,644 |
| 2024-05-13 | 2,561 | 2,599 | 2,536 | 2,541 | 31,200 | 2,541 |
| 2024-05-10 | 2,730 | 2,730 | 2,574 | 2,574 | 28,300 | 2,574 |
| 2024-05-09 | 2,764 | 2,789 | 2,671 | 2,690 | 21,800 | 2,690 |
| 2024-05-08 | 2,808 | 2,808 | 2,729 | 2,731 | 33,400 | 2,731 |
| 2024-05-07 | 2,690 | 2,818 | 2,670 | 2,805 | 67,800 | 2,805 |
| 2024-05-02 | 2,591 | 2,608 | 2,513 | 2,557 | 21,300 | 2,557 |
| 2024-05-01 | 2,620 | 2,672 | 2,588 | 2,593 | 20,900 | 2,593 |
| 2024-04-30 | 2,504 | 2,650 | 2,502 | 2,637 | 25,700 | 2,637 |
| 2024-04-26 | 2,477 | 2,567 | 2,443 | 2,504 | 40,600 | 2,504 |
| 2024-04-25 | 2,762 | 2,776 | 2,470 | 2,477 | 105,500 | 2,477 |
| 2024-04-24 | 2,432 | 2,493 | 2,432 | 2,470 | 27,900 | 2,470 |
| 2024-04-23 | 2,497 | 2,497 | 2,373 | 2,414 | 31,700 | 2,414 |
| 2024-04-22 | 2,423 | 2,498 | 2,400 | 2,477 | 50,500 | 2,477 |
| 2024-04-19 | 2,603 | 2,603 | 2,461 | 2,473 | 51,700 | 2,473 |
| 2024-04-18 | 2,561 | 2,640 | 2,520 | 2,597 | 24,400 | 2,597 |
| 2024-04-17 | 2,560 | 2,629 | 2,550 | 2,594 | 29,000 | 2,594 |
| 2024-04-16 | 2,661 | 2,687 | 2,559 | 2,567 | 58,100 | 2,567 |
| 2024-04-15 | 2,750 | 2,812 | 2,706 | 2,710 | 29,800 | 2,710 |
| 2024-04-12 | 2,800 | 2,830 | 2,730 | 2,797 | 49,500 | 2,797 |
| 2024-04-11 | 2,815 | 2,847 | 2,760 | 2,776 | 25,700 | 2,776 |
| 2024-04-10 | 2,756 | 2,849 | 2,730 | 2,848 | 46,300 | 2,848 |
| 2024-04-09 | 2,636 | 2,779 | 2,634 | 2,756 | 53,400 | 2,756 |
| 2024-04-08 | 2,735 | 2,780 | 2,592 | 2,645 | 134,800 | 2,645 |
| 2024-04-05 | 2,680 | 2,781 | 2,656 | 2,714 | 79,300 | 2,714 |
| 2024-04-04 | 2,836 | 2,839 | 2,730 | 2,730 | 68,900 | 2,730 |
| 2024-04-03 | 2,840 | 2,933 | 2,770 | 2,786 | 87,500 | 2,786 |
| 2024-04-02 | 3,075 | 3,135 | 2,890 | 2,890 | 96,800 | 2,890 |
| 2024-04-01 | 3,090 | 3,145 | 3,020 | 3,075 | 80,800 | 3,075 |
| 2024-03-29 | 2,937 | 3,055 | 2,937 | 3,020 | 91,200 | 3,020 |
| 2024-03-28 | 2,917 | 2,966 | 2,851 | 2,919 | 68,600 | 2,919 |
| 2024-03-27 | 2,900 | 2,996 | 2,850 | 2,919 | 111,900 | 2,919 |
| 2024-03-26 | 3,000 | 3,030 | 2,890 | 2,920 | 88,200 | 2,920 |
| 2024-03-25 | 3,085 | 3,085 | 2,907 | 2,990 | 116,700 | 2,990 |
| 2024-03-22 | 3,305 | 3,325 | 3,005 | 3,015 | 292,200 | 3,015 |
| 2024-03-21 | 3,000 | 3,350 | 2,943 | 3,340 | 379,800 | 3,340 |
| 2024-03-19 | 2,880 | 2,910 | 2,790 | 2,893 | 74,400 | 2,893 |
| 2024-03-18 | 2,727 | 2,980 | 2,727 | 2,930 | 167,900 | 2,930 |
| 2024-03-15 | 2,860 | 2,918 | 2,670 | 2,759 | 154,100 | 2,759 |
| 2024-03-14 | 3,000 | 3,015 | 2,860 | 2,910 | 127,500 | 2,910 |
| 2024-03-13 | 3,265 | 3,265 | 3,000 | 3,010 | 114,200 | 3,010 |
| 2024-03-12 | 2,951 | 3,275 | 2,939 | 3,265 | 147,500 | 3,265 |
| 2024-03-11 | 3,190 | 3,280 | 3,000 | 3,110 | 192,600 | 3,110 |
| 2024-03-08 | 3,480 | 3,550 | 3,320 | 3,360 | 165,400 | 3,360 |
| 2024-03-07 | 3,475 | 3,850 | 3,330 | 3,470 | 459,000 | 3,470 |
| 2024-03-06 | 3,310 | 3,495 | 3,305 | 3,425 | 151,700 | 3,425 |
| 2024-03-05 | 3,400 | 3,490 | 3,305 | 3,450 | 211,700 | 3,450 |
| 2024-03-04 | 3,580 | 3,820 | 3,365 | 3,435 | 594,500 | 3,435 |
| 2024-03-01 | 3,380 | 3,730 | 3,275 | 3,320 | 456,600 | 3,320 |
| 2024-02-29 | 3,455 | 3,600 | 3,355 | 3,380 | 268,400 | 3,380 |
| 2024-02-28 | 3,600 | 3,680 | 3,385 | 3,525 | 494,200 | 3,525 |
| 2024-02-27 | 3,920 | 3,985 | 3,745 | 3,745 | 366,700 | 3,745 |
| 2024-02-26 | 4,070 | 4,380 | 3,885 | 4,055 | 1,152,700 | 4,055 |
| 2024-02-22 | 4,215 | 4,410 | 3,850 | 4,000 | 1,171,100 | 4,000 |
| 2024-02-21 | 4,720 | 4,900 | 4,030 | 4,200 | 4,074,800 | 4,200 |
| 2024-02-20 | 4,300 | 4,580 | 4,020 | 4,580 | 1,738,800 | 4,580 |
| 2024-02-19 | 3,415 | 3,880 | 3,380 | 3,880 | 1,365,400 | 3,880 |
| 2024-02-16 | 3,460 | 3,750 | 3,100 | 3,180 | 906,200 | 3,180 |
| 2024-02-15 | 3,460 | 3,950 | 3,400 | 3,530 | 1,454,400 | 3,530 |
| 2024-02-14 | 4,000 | 4,380 | 3,810 | 4,020 | 3,816,500 | 4,020 |
| 2024-02-13 | 3,310 | 3,730 | 3,270 | 3,730 | 2,827,100 | 3,730 |
| 2024-02-09 | 2,702 | 3,030 | 2,630 | 3,030 | 3,826,500 | 3,030 |
| 2024-02-08 | 2,720 | 2,850 | 2,337 | 2,530 | 9,103,500 | 2,530 |
| 2024-02-07 | 2,020 | 2,520 | 2,011 | 2,520 | 4,937,400 | 2,520 |
分割・併合履歴 ： なし
