6197 (株)ソラストの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,282	1,297	1,260	1,283	145,500	1,283
2019-12-27	1,300	1,300	1,287	1,288	90,700	1,288
2019-12-26	1,298	1,305	1,287	1,293	137,800	1,293
2019-12-25	1,281	1,297	1,274	1,297	134,500	1,297
2019-12-24	1,269	1,294	1,269	1,285	174,100	1,285
2019-12-23	1,241	1,268	1,240	1,265	183,000	1,265
2019-12-20	1,239	1,259	1,223	1,243	206,600	1,243
2019-12-19	1,229	1,240	1,222	1,234	143,800	1,234
2019-12-18	1,240	1,240	1,207	1,228	94,200	1,228
2019-12-17	1,199	1,249	1,195	1,240	235,200	1,240
2019-12-16	1,201	1,217	1,193	1,193	128,300	1,193
2019-12-13	1,233	1,239	1,203	1,206	261,000	1,206
2019-12-12	1,247	1,250	1,220	1,220	236,100	1,220
2019-12-11	1,284	1,284	1,247	1,255	211,300	1,255
2019-12-10	1,292	1,301	1,287	1,295	152,800	1,295
2019-12-09	1,294	1,305	1,282	1,296	183,900	1,296
2019-12-06	1,293	1,299	1,286	1,295	95,000	1,295
2019-12-05	1,325	1,325	1,296	1,297	104,600	1,297
2019-12-04	1,303	1,330	1,296	1,329	154,000	1,329
2019-12-03	1,296	1,326	1,284	1,317	200,900	1,317
2019-12-02	1,320	1,332	1,303	1,307	142,700	1,307
2019-11-29	1,291	1,316	1,273	1,310	222,900	1,310
2019-11-28	1,308	1,308	1,282	1,291	94,500	1,291
2019-11-27	1,297	1,318	1,292	1,303	149,700	1,303
2019-11-26	1,314	1,314	1,288	1,297	140,300	1,297
2019-11-25	1,292	1,312	1,283	1,301	189,000	1,301
2019-11-22	1,245	1,286	1,231	1,281	189,500	1,281
2019-11-21	1,240	1,255	1,207	1,255	257,700	1,255
2019-11-20	1,251	1,257	1,231	1,239	104,500	1,239
2019-11-19	1,247	1,262	1,247	1,252	141,300	1,252
2019-11-18	1,251	1,267	1,233	1,246	196,000	1,246
2019-11-15	1,240	1,267	1,234	1,248	220,600	1,248
2019-11-14	1,258	1,264	1,229	1,230	219,400	1,230
2019-11-13	1,285	1,294	1,231	1,250	322,700	1,250
2019-11-12	1,286	1,316	1,274	1,291	380,200	1,291
2019-11-11	1,270	1,288	1,270	1,278	135,000	1,278
2019-11-08	1,286	1,289	1,262	1,270	198,300	1,270
2019-11-07	1,273	1,281	1,263	1,271	98,100	1,271
2019-11-06	1,283	1,283	1,258	1,262	124,400	1,262
2019-11-05	1,259	1,284	1,242	1,282	223,000	1,282
2019-11-01	1,240	1,249	1,224	1,242	185,400	1,242
2019-10-31	1,189	1,251	1,186	1,240	395,900	1,240
2019-10-30	1,205	1,225	1,170	1,184	779,800	1,184
2019-10-29	1,211	1,223	1,197	1,198	221,100	1,198
2019-10-28	1,200	1,215	1,196	1,199	141,200	1,199
2019-10-25	1,177	1,193	1,167	1,193	160,500	1,193
2019-10-24	1,194	1,194	1,172	1,180	133,600	1,180
2019-10-23	1,200	1,204	1,161	1,181	241,500	1,181
2019-10-21	1,194	1,206	1,185	1,189	118,600	1,189
2019-10-18	1,207	1,225	1,202	1,205	190,300	1,205
2019-10-17	1,209	1,213	1,201	1,205	193,500	1,205
2019-10-16	1,212	1,221	1,198	1,211	193,700	1,211
2019-10-15	1,230	1,234	1,203	1,205	186,800	1,205
2019-10-11	1,249	1,249	1,202	1,217	216,500	1,217
2019-10-10	1,254	1,263	1,237	1,246	278,400	1,246
2019-10-09	1,206	1,240	1,202	1,240	192,400	1,240
2019-10-08	1,210	1,230	1,190	1,216	273,100	1,216
2019-10-07	1,184	1,199	1,173	1,199	116,200	1,199
2019-10-04	1,180	1,193	1,168	1,181	207,100	1,181
2019-10-03	1,202	1,212	1,169	1,188	275,900	1,188
2019-10-02	1,190	1,249	1,189	1,226	337,800	1,226
2019-10-01	1,239	1,239	1,194	1,200	217,900	1,200
2019-09-30	1,182	1,218	1,174	1,215	285,600	1,215
2019-09-27	1,185	1,200	1,169	1,197	350,900	1,197
2019-09-26	1,240	1,247	1,189	1,200	391,200	1,200
2019-09-25	1,241	1,241	1,227	1,234	201,700	1,234
2019-09-24	1,250	1,266	1,243	1,248	247,500	1,248
2019-09-20	1,225	1,240	1,214	1,236	277,400	1,236
2019-09-19	1,207	1,242	1,206	1,212	195,500	1,212
2019-09-18	1,198	1,222	1,195	1,208	260,100	1,208
2019-09-17	1,211	1,235	1,209	1,212	366,000	1,212
2019-09-13	1,185	1,202	1,174	1,200	300,300	1,200
2019-09-12	1,155	1,187	1,144	1,181	577,900	1,181
2019-09-11	1,178	1,214	1,172	1,208	532,100	1,208
2019-09-10	1,270	1,271	1,222	1,238	389,200	1,238
2019-09-09	1,279	1,299	1,275	1,285	148,100	1,285
2019-09-06	1,310	1,311	1,285	1,292	166,600	1,292
2019-09-05	1,270	1,325	1,270	1,292	335,300	1,292
2019-09-04	1,263	1,267	1,253	1,262	235,300	1,262
2019-09-03	1,271	1,273	1,243	1,263	279,800	1,263
2019-09-02	1,313	1,321	1,270	1,283	463,300	1,283
2019-08-30	1,295	1,327	1,295	1,325	389,400	1,325
2019-08-29	1,280	1,293	1,276	1,287	375,700	1,287
2019-08-28	1,257	1,281	1,255	1,272	290,600	1,272
2019-08-27	1,250	1,273	1,243	1,255	442,200	1,255
2019-08-26	1,243	1,267	1,239	1,243	388,700	1,243
2019-08-23	1,240	1,277	1,236	1,275	316,000	1,275
2019-08-22	1,256	1,256	1,224	1,250	222,100	1,250
2019-08-21	1,234	1,267	1,231	1,247	386,400	1,247
2019-08-20	1,223	1,234	1,217	1,232	189,300	1,232
2019-08-19	1,221	1,226	1,192	1,221	282,400	1,221
2019-08-16	1,228	1,240	1,207	1,209	320,900	1,209
2019-08-15	1,205	1,244	1,199	1,233	276,200	1,233
2019-08-14	1,245	1,248	1,212	1,225	299,400	1,225
2019-08-13	1,225	1,238	1,201	1,235	269,000	1,235
2019-08-09	1,246	1,256	1,199	1,238	427,900	1,238
2019-08-08	1,203	1,248	1,173	1,238	585,500	1,238
2019-08-07	1,178	1,210	1,154	1,205	355,300	1,205
2019-08-06	1,052	1,195	1,011	1,177	666,000	1,177
2019-08-05	1,167	1,170	1,111	1,142	351,500	1,142
2019-08-02	1,181	1,192	1,158	1,172	235,700	1,172
2019-08-01	1,200	1,218	1,181	1,212	250,100	1,212
2019-07-31	1,195	1,200	1,178	1,199	227,600	1,199
2019-07-30	1,192	1,198	1,177	1,190	218,300	1,190
2019-07-29	1,176	1,196	1,170	1,179	183,900	1,179
2019-07-26	1,168	1,175	1,163	1,174	152,800	1,174
2019-07-25	1,170	1,172	1,154	1,166	147,900	1,166
2019-07-24	1,155	1,158	1,133	1,157	215,600	1,157
2019-07-23	1,180	1,184	1,143	1,144	286,500	1,144
2019-07-22	1,149	1,177	1,107	1,172	696,000	1,172
2019-07-19	1,085	1,107	1,077	1,104	222,400	1,104
2019-07-18	1,103	1,107	1,081	1,084	245,800	1,084
2019-07-17	1,112	1,118	1,097	1,113	280,500	1,113
2019-07-16	1,108	1,127	1,106	1,120	275,000	1,120
2019-07-12	1,102	1,122	1,097	1,107	234,900	1,107
2019-07-11	1,090	1,108	1,087	1,094	229,600	1,094
2019-07-10	1,071	1,088	1,061	1,086	216,600	1,086
2019-07-09	1,081	1,081	1,065	1,070	176,500	1,070
2019-07-08	1,077	1,093	1,064	1,072	179,200	1,072
2019-07-05	1,078	1,085	1,068	1,083	197,000	1,083
2019-07-04	1,082	1,087	1,060	1,078	286,200	1,078
2019-07-03	1,046	1,081	1,041	1,073	398,400	1,073
2019-07-02	1,007	1,054	1,000	1,045	377,500	1,045
2019-07-01	959	1,000	955	998	408,400	998
2019-06-28	940	950	933	936	199,000	936
2019-06-27	935	950	927	939	172,100	939
2019-06-26	939	951	925	938	344,200	938
2019-06-25	966	968	945	950	239,100	950
2019-06-24	987	988	964	981	160,700	981
2019-06-21	984	993	967	980	285,400	980
2019-06-20	1,000	1,000	978	985	235,800	985
2019-06-19	978	981	963	976	154,400	976
2019-06-18	998	1,001	944	957	281,000	957
2019-06-17	995	1,002	982	984	295,100	984
2019-06-14	977	1,004	977	995	430,500	995
2019-06-13	953	983	950	972	369,200	972
2019-06-12	954	974	954	957	316,400	957
2019-06-11	940	957	935	950	301,900	950
2019-06-10	958	961	932	943	340,000	943
2019-06-07	912	941	900	935	534,500	935
2019-06-06	919	928	906	911	394,500	911
2019-06-05	904	926	896	918	406,400	918
2019-06-04	909	909	880	889	360,900	889
2019-06-03	918	928	896	905	584,200	905
2019-05-31	952	972	945	960	198,800	960
2019-05-30	979	981	941	955	444,500	955
2019-05-29	954	999	953	993	478,300	993
2019-05-28	953	971	937	969	428,800	969
2019-05-27	925	972	925	961	381,000	961
2019-05-24	921	940	913	930	306,300	930
2019-05-23	976	977	940	945	238,400	945
2019-05-22	970	1,004	954	975	350,600	975
2019-05-21	944	973	932	944	660,900	944
2019-05-20	948	968	943	965	374,700	965
2019-05-17	932	965	923	949	536,500	949
2019-05-16	923	924	874	910	1,167,100	910
2019-05-15	975	975	895	917	1,098,500	917
2019-05-14	1,087	1,109	925	974	1,309,700	974
2019-05-13	1,095	1,142	1,074	1,095	498,600	1,095
2019-05-10	1,142	1,160	1,061	1,084	790,000	1,084
2019-05-09	1,155	1,159	1,105	1,135	435,600	1,135
2019-05-08	1,124	1,152	1,117	1,151	308,400	1,151
2019-05-07	1,150	1,155	1,127	1,140	328,900	1,140
2019-04-26	1,109	1,142	1,096	1,108	572,500	1,108
2019-04-25	1,077	1,110	1,075	1,100	309,700	1,100
2019-04-24	1,040	1,090	1,040	1,066	407,000	1,066
2019-04-23	1,049	1,058	1,023	1,038	327,800	1,038
2019-04-22	1,037	1,049	1,030	1,041	516,900	1,041
2019-04-19	1,070	1,078	1,048	1,056	409,600	1,056
2019-04-18	1,119	1,119	1,078	1,081	236,500	1,081
2019-04-17	1,146	1,151	1,120	1,131	217,500	1,131
2019-04-16	1,156	1,162	1,143	1,149	93,500	1,149
2019-04-15	1,159	1,169	1,139	1,150	262,700	1,150
2019-04-12	1,150	1,162	1,136	1,145	145,800	1,145
2019-04-11	1,170	1,180	1,140	1,144	241,800	1,144
2019-04-10	1,143	1,188	1,137	1,179	213,900	1,179
2019-04-09	1,142	1,169	1,142	1,154	219,500	1,154
2019-04-08	1,130	1,155	1,113	1,146	368,400	1,146
2019-04-05	1,168	1,172	1,141	1,146	100,200	1,146
2019-04-04	1,170	1,171	1,140	1,161	360,700	1,161
2019-04-03	1,179	1,190	1,159	1,177	291,800	1,177
2019-04-02	1,240	1,240	1,172	1,172	385,700	1,172
2019-04-01	1,269	1,270	1,213	1,222	303,900	1,222
2019-03-29	1,219	1,251	1,211	1,246	280,100	1,246
2019-03-28	1,250	1,250	1,202	1,211	469,600	1,211
2019-03-27	1,250	1,267	1,225	1,261	313,400	1,261
2019-03-26	1,239	1,252	1,237	1,246	374,600	1,246
2019-03-25	1,253	1,257	1,221	1,231	436,700	1,231
2019-03-22	1,304	1,328	1,289	1,304	340,000	1,304
2019-03-20	1,284	1,303	1,278	1,297	248,300	1,297
2019-03-19	1,300	1,304	1,276	1,280	308,600	1,280
2019-03-18	1,283	1,304	1,279	1,289	282,700	1,289
2019-03-15	1,239	1,280	1,239	1,274	383,300	1,274
2019-03-14	1,237	1,244	1,227	1,237	301,400	1,237
2019-03-13	1,218	1,223	1,194	1,203	230,400	1,203
2019-03-12	1,191	1,231	1,191	1,220	351,200	1,220
2019-03-11	1,173	1,197	1,164	1,185	225,000	1,185
2019-03-08	1,193	1,204	1,161	1,178	430,200	1,178
2019-03-07	1,201	1,266	1,197	1,223	484,200	1,223
2019-03-06	1,240	1,257	1,212	1,216	256,600	1,216
2019-03-05	1,223	1,244	1,213	1,238	329,900	1,238
2019-03-04	1,192	1,237	1,186	1,235	241,200	1,235
2019-03-01	1,189	1,192	1,176	1,183	187,400	1,183
2019-02-28	1,190	1,194	1,162	1,163	572,600	1,163
2019-02-27	1,157	1,212	1,152	1,204	445,500	1,204
2019-02-26	1,185	1,214	1,159	1,175	603,400	1,175
2019-02-25	1,168	1,181	1,161	1,174	388,700	1,174
2019-02-22	1,145	1,183	1,140	1,166	315,700	1,166
2019-02-21	1,158	1,176	1,138	1,164	506,900	1,164
2019-02-20	1,132	1,139	1,100	1,112	202,800	1,112
2019-02-19	1,125	1,132	1,109	1,117	179,700	1,117
2019-02-18	1,118	1,155	1,114	1,149	446,100	1,149
2019-02-15	1,106	1,107	1,071	1,088	142,200	1,088
2019-02-14	1,138	1,138	1,084	1,104	218,900	1,104
2019-02-13	1,144	1,157	1,122	1,134	467,900	1,134
2019-02-12	1,075	1,148	1,071	1,133	772,900	1,133
2019-02-08	1,049	1,093	1,000	1,021	617,800	1,021
2019-02-07	1,066	1,097	1,047	1,085	377,900	1,085
2019-02-06	1,060	1,099	1,060	1,072	272,400	1,072
2019-02-05	1,053	1,063	1,034	1,046	199,200	1,046
2019-02-04	1,072	1,093	1,053	1,069	257,300	1,069
2019-02-01	1,041	1,074	1,030	1,070	338,400	1,070
2019-01-31	1,030	1,063	1,022	1,023	626,600	1,023
2019-01-30	1,011	1,029	1,000	1,013	395,500	1,013
2019-01-29	1,001	1,022	989	1,012	334,000	1,012
2019-01-28	979	1,034	967	1,006	563,200	1,006
2019-01-25	997	1,012	984	987	928,300	987
2019-01-24	1,029	1,038	993	1,026	603,000	1,026
2019-01-23	1,060	1,071	1,028	1,034	543,100	1,034
2019-01-22	1,138	1,139	1,063	1,074	373,300	1,074
2019-01-21	1,140	1,150	1,120	1,138	375,500	1,138
2019-01-18	1,110	1,127	1,097	1,117	360,800	1,117
2019-01-17	1,099	1,113	1,070	1,105	294,700	1,105
2019-01-16	1,111	1,121	1,077	1,087	302,600	1,087
2019-01-15	1,093	1,127	1,093	1,106	307,800	1,106
2019-01-11	1,080	1,177	1,068	1,145	461,400	1,145
2019-01-10	1,094	1,103	1,080	1,080	331,400	1,080
2019-01-09	1,116	1,153	1,113	1,118	195,700	1,118
2019-01-08	1,133	1,143	1,109	1,114	250,600	1,114
2019-01-07	1,159	1,169	1,125	1,129	228,700	1,129
2019-01-04	1,101	1,140	1,099	1,110	357,300	1,110

分割・併合履歴： [2018-06-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6197 (株)ソラスト の時系列データ [2019年度]

6197 (株)ソラストの時系列データ [2019年度]