6197 (株)ソラストの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,193	1,206	1,191	1,204	72,300	401.33
2016-12-29	1,210	1,234	1,195	1,201	123,300	400.33
2016-12-28	1,182	1,209	1,182	1,207	134,000	402.33
2016-12-27	1,189	1,195	1,174	1,182	211,000	394
2016-12-26	1,185	1,205	1,182	1,185	163,700	395
2016-12-22	1,191	1,194	1,177	1,186	114,300	395.33
2016-12-21	1,205	1,207	1,189	1,198	171,900	399.33
2016-12-20	1,200	1,208	1,189	1,196	102,000	398.67
2016-12-19	1,196	1,199	1,172	1,189	103,400	396.33
2016-12-16	1,180	1,189	1,180	1,183	72,500	394.33
2016-12-15	1,165	1,179	1,165	1,176	71,900	392
2016-12-14	1,179	1,180	1,157	1,166	84,100	388.67
2016-12-13	1,166	1,175	1,150	1,173	67,600	391
2016-12-12	1,163	1,169	1,155	1,166	73,500	388.67
2016-12-09	1,141	1,157	1,141	1,153	80,200	384.33
2016-12-08	1,164	1,164	1,138	1,145	113,800	381.67
2016-12-07	1,171	1,179	1,161	1,165	76,200	388.33
2016-12-06	1,176	1,189	1,174	1,179	63,600	393
2016-12-05	1,206	1,206	1,175	1,184	93,300	394.67
2016-12-02	1,195	1,197	1,185	1,194	80,900	398
2016-12-01	1,220	1,220	1,185	1,195	128,800	398.33
2016-11-30	1,197	1,210	1,183	1,187	128,100	395.67
2016-11-29	1,186	1,197	1,184	1,192	73,200	397.33
2016-11-28	1,185	1,196	1,181	1,194	68,800	398
2016-11-25	1,188	1,203	1,175	1,185	121,500	395
2016-11-24	1,206	1,206	1,191	1,195	85,100	398.33
2016-11-22	1,209	1,209	1,187	1,195	108,200	398.33
2016-11-21	1,199	1,234	1,194	1,212	169,100	404
2016-11-18	1,179	1,194	1,167	1,183	134,000	394.33
2016-11-17	1,145	1,175	1,135	1,171	99,600	390.33
2016-11-16	1,160	1,160	1,126	1,137	106,400	379
2016-11-15	1,115	1,136	1,111	1,132	97,200	377.33
2016-11-14	1,125	1,126	1,112	1,115	107,700	371.67
2016-11-11	1,156	1,156	1,109	1,117	155,700	372.33
2016-11-10	1,150	1,160	1,121	1,152	198,300	384
2016-11-09	1,129	1,132	1,052	1,076	187,000	358.67
2016-11-08	1,123	1,126	1,105	1,114	54,500	371.33
2016-11-07	1,115	1,127	1,089	1,108	164,900	369.33
2016-11-04	1,119	1,126	1,102	1,116	125,000	372
2016-11-02	1,170	1,170	1,113	1,133	161,800	377.67
2016-11-01	1,197	1,197	1,173	1,178	103,700	392.67
2016-10-31	1,180	1,181	1,143	1,167	109,400	389
2016-10-28	1,150	1,182	1,150	1,180	200,500	393.33
2016-10-27	1,140	1,145	1,127	1,141	101,100	380.33
2016-10-26	1,130	1,143	1,108	1,115	98,900	371.67
2016-10-25	1,130	1,140	1,114	1,120	102,700	373.33
2016-10-24	1,148	1,149	1,116	1,141	277,000	380.33
2016-10-21	1,091	1,094	1,075	1,088	55,300	362.67
2016-10-20	1,119	1,120	1,066	1,075	124,000	358.33
2016-10-19	1,056	1,084	1,052	1,070	138,100	356.67
2016-10-17	1,056	1,064	1,047	1,058	33,700	352.67
2016-10-13	1,052	1,085	1,051	1,063	42,600	354.33
2016-10-12	1,053	1,070	1,049	1,054	40,100	351.33
2016-10-11	1,075	1,095	1,059	1,066	65,300	355.33
2016-10-07	1,112	1,113	1,087	1,093	73,600	364.33
2016-10-06	1,144	1,144	1,115	1,121	50,900	373.67
2016-10-05	1,120	1,139	1,111	1,137	51,200	379
2016-10-04	1,157	1,157	1,119	1,124	37,300	374.67
2016-10-03	1,130	1,162	1,129	1,151	66,400	383.67
2016-09-30	1,131	1,142	1,090	1,134	86,300	378
2016-09-29	1,155	1,163	1,126	1,147	87,200	382.33
2016-09-28	1,081	1,150	1,074	1,147	132,000	382.33
2016-09-27	1,100	1,159	1,086	1,131	233,500	377
2016-09-26	1,138	1,143	1,100	1,116	83,100	372
2016-09-23	1,078	1,150	1,078	1,138	114,100	379.33
2016-09-21	1,083	1,086	1,066	1,084	35,200	361.33
2016-09-20	1,085	1,090	1,063	1,083	81,100	361
2016-09-16	1,030	1,070	1,023	1,068	90,400	356
2016-09-15	1,035	1,039	1,006	1,017	48,900	339
2016-09-14	1,048	1,060	1,027	1,034	41,800	344.67
2016-09-13	1,028	1,063	1,028	1,044	38,500	348
2016-09-12	1,031	1,046	1,020	1,028	49,600	342.67
2016-09-09	1,045	1,056	1,027	1,038	78,000	346
2016-09-08	1,047	1,052	1,024	1,042	58,100	347.33
2016-09-07	1,045	1,059	1,040	1,042	61,400	347.33
2016-09-06	1,024	1,045	1,022	1,041	58,600	347
2016-09-05	997	1,023	989	1,023	110,400	341
2016-09-02	997	997	984	990	59,800	330
2016-09-01	1,000	1,013	991	994	93,300	331.33
2016-08-31	1,010	1,017	998	1,014	55,500	338
2016-08-30	998	1,008	987	1,007	73,600	335.67
2016-08-29	1,008	1,015	996	1,001	48,100	333.67
2016-08-26	1,000	1,016	990	1,008	88,400	336
2016-08-25	1,001	1,018	992	1,000	71,300	333.33
2016-08-24	1,002	1,026	1,002	1,022	53,100	340.67
2016-08-23	912	1,023	912	1,010	217,500	336.67
2016-08-22	1,042	1,055	1,039	1,047	41,400	349
2016-08-19	1,055	1,061	1,045	1,055	58,300	351.67
2016-08-18	1,049	1,060	1,030	1,054	52,200	351.33
2016-08-17	1,055	1,065	1,041	1,055	74,500	351.67
2016-08-16	1,063	1,071	1,053	1,054	55,100	351.33
2016-08-15	1,062	1,080	1,062	1,066	23,200	355.33
2016-08-12	1,083	1,088	1,067	1,070	34,100	356.67
2016-08-10	1,077	1,098	1,075	1,083	48,200	361
2016-08-09	1,072	1,096	1,068	1,094	51,200	364.67
2016-08-08	1,105	1,124	1,075	1,080	100,300	360
2016-08-05	1,081	1,092	1,072	1,082	45,900	360.67
2016-08-04	1,080	1,094	1,066	1,088	53,500	362.67
2016-08-03	1,105	1,114	1,072	1,079	67,900	359.67
2016-08-02	1,118	1,138	1,110	1,111	41,400	370.33
2016-08-01	1,101	1,150	1,096	1,125	172,400	375
2016-07-29	1,109	1,133	1,090	1,096	372,500	365.33
2016-07-28	1,067	1,117	1,052	1,110	641,400	370
2016-07-27	1,081	1,092	1,064	1,066	184,300	355.33
2016-07-26	1,086	1,097	1,072	1,080	86,300	360
2016-07-25	1,103	1,116	1,093	1,097	78,400	365.67
2016-07-22	1,092	1,112	1,090	1,098	74,300	366
2016-07-21	1,123	1,125	1,102	1,103	141,900	367.67
2016-07-20	1,131	1,148	1,112	1,121	116,900	373.67
2016-07-19	1,112	1,154	1,109	1,149	158,500	383
2016-07-15	1,146	1,147	1,111	1,121	183,300	373.67
2016-07-14	1,175	1,187	1,158	1,161	134,100	387
2016-07-13	1,207	1,220	1,176	1,183	166,500	394.33
2016-07-12	1,238	1,265	1,222	1,223	140,400	407.67
2016-07-11	1,202	1,255	1,201	1,238	144,000	412.67
2016-07-08	1,232	1,232	1,150	1,180	236,500	393.33
2016-07-07	1,232	1,246	1,210	1,210	183,200	403.33
2016-07-06	1,232	1,263	1,216	1,248	277,200	416
2016-07-05	1,296	1,296	1,190	1,288	660,000	429.33
2016-07-04	1,166	1,306	1,150	1,275	1,352,900	425
2016-07-01	1,195	1,199	1,146	1,152	491,600	384
2016-06-30	1,130	1,205	1,110	1,175	1,278,000	391.67
2016-06-29	1,222	1,227	1,060	1,091	3,663,600	363.67

分割・併合履歴： [2018-06-27]1株→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

6197 (株)ソラスト の時系列データ [2016年度]

6197 (株)ソラストの時系列データ [2016年度]