6553 ソウルドアウト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,820	2,830	2,702	2,816	84,100	2,816
2017-12-28	2,800	2,860	2,753	2,816	204,400	2,816
2017-12-27	2,700	2,760	2,670	2,733	85,900	2,733
2017-12-26	2,693	2,770	2,658	2,700	103,400	2,700
2017-12-25	2,700	2,780	2,684	2,780	173,800	2,780
2017-12-22	2,614	2,690	2,612	2,657	98,300	2,657
2017-12-21	2,600	2,615	2,559	2,580	75,800	2,580
2017-12-20	2,581	2,643	2,483	2,565	123,900	2,565
2017-12-19	2,586	2,675	2,586	2,594	147,600	2,594
2017-12-18	2,597	2,631	2,560	2,623	163,700	2,623
2017-12-15	2,460	2,593	2,460	2,591	219,400	2,591
2017-12-14	2,386	2,496	2,382	2,493	214,400	2,493
2017-12-13	2,368	2,384	2,323	2,365	121,000	2,365
2017-12-12	2,224	2,348	2,224	2,346	145,200	2,346
2017-12-11	2,250	2,264	2,226	2,232	59,800	2,232
2017-12-08	2,210	2,245	2,185	2,204	93,200	2,204
2017-12-07	2,080	2,135	2,080	2,115	24,800	2,115
2017-12-06	2,121	2,160	2,050	2,091	51,800	2,091
2017-12-05	2,154	2,202	2,130	2,130	47,100	2,130
2017-12-04	2,224	2,246	2,175	2,186	34,000	2,186
2017-12-01	2,250	2,258	2,205	2,224	38,000	2,224
2017-11-30	2,229	2,239	2,180	2,239	53,100	2,239
2017-11-29	2,192	2,244	2,167	2,196	57,700	2,196
2017-11-28	2,207	2,209	2,135	2,186	48,700	2,186
2017-11-27	2,113	2,215	2,112	2,207	88,700	2,207
2017-11-24	2,083	2,108	2,083	2,102	39,100	2,102
2017-11-22	2,098	2,124	2,080	2,087	28,200	2,087
2017-11-21	2,110	2,127	2,084	2,088	25,300	2,088
2017-11-20	2,077	2,130	2,065	2,105	29,700	2,105
2017-11-17	2,145	2,155	2,080	2,095	33,200	2,095
2017-11-16	2,063	2,138	2,013	2,138	44,300	2,138
2017-11-15	2,061	2,080	1,994	2,057	85,700	2,057
2017-11-13	2,147	2,160	2,121	2,151	29,600	2,151
2017-11-10	2,147	2,187	2,120	2,168	33,600	2,168
2017-11-09	2,193	2,238	2,101	2,148	77,100	2,148
2017-11-08	2,175	2,220	2,164	2,181	37,300	2,181
2017-11-07	2,161	2,177	2,150	2,153	26,100	2,153
2017-11-06	2,200	2,200	2,142	2,149	76,900	2,149
2017-11-02	2,201	2,217	2,165	2,194	61,500	2,194
2017-11-01	2,269	2,269	2,213	2,216	76,700	2,216
2017-10-31	2,290	2,299	2,254	2,260	52,400	2,260
2017-10-30	2,280	2,296	2,235	2,290	79,400	2,290
2017-10-27	2,211	2,271	2,202	2,268	192,500	2,268
2017-10-26	2,301	2,361	2,232	2,361	184,200	2,361
2017-10-25	2,206	2,317	2,206	2,291	128,100	2,291
2017-10-24	2,248	2,248	2,174	2,201	61,300	2,201
2017-10-23	2,165	2,250	2,140	2,248	63,700	2,248
2017-10-20	2,170	2,172	2,080	2,125	105,200	2,125
2017-10-19	2,219	2,229	2,172	2,184	41,500	2,184
2017-10-18	2,229	2,240	2,201	2,209	39,400	2,209
2017-10-17	2,233	2,256	2,192	2,213	60,000	2,213
2017-10-16	2,281	2,290	2,204	2,222	118,400	2,222
2017-10-13	2,341	2,341	2,250	2,268	116,800	2,268
2017-10-12	2,305	2,365	2,304	2,338	58,200	2,338
2017-10-11	2,376	2,377	2,293	2,308	100,200	2,308
2017-10-10	2,324	2,354	2,304	2,344	60,900	2,344
2017-10-06	2,344	2,347	2,275	2,303	94,300	2,303
2017-10-05	2,390	2,426	2,337	2,340	182,000	2,340
2017-10-04	2,555	2,557	2,392	2,413	193,300	2,413
2017-10-03	2,533	2,574	2,500	2,522	107,100	2,522
2017-10-02	2,598	2,640	2,500	2,529	263,900	2,529
2017-09-29	2,430	2,541	2,420	2,528	272,500	2,528
2017-09-28	2,440	2,515	2,406	2,430	208,300	2,430
2017-09-27	2,372	2,430	2,305	2,430	172,500	2,430
2017-09-26	2,448	2,469	2,316	2,327	204,600	2,327
2017-09-25	2,493	2,516	2,433	2,453	178,600	2,453
2017-09-22	2,480	2,546	2,401	2,443	248,200	2,443
2017-09-21	2,528	2,568	2,440	2,483	320,300	2,483
2017-09-20	2,330	2,536	2,313	2,536	507,800	2,536
2017-09-19	2,370	2,380	2,311	2,318	114,800	2,318
2017-09-15	2,301	2,370	2,293	2,330	126,100	2,330
2017-09-14	2,226	2,388	2,220	2,329	559,100	2,329
2017-09-13	2,225	2,239	2,161	2,192	88,400	2,192
2017-09-12	2,141	2,219	2,105	2,202	112,900	2,202
2017-09-11	2,038	2,088	2,029	2,069	65,200	2,069
2017-09-08	2,002	2,012	1,975	2,000	50,100	2,000
2017-09-07	2,037	2,090	1,970	2,010	147,900	2,010
2017-09-06	1,955	2,043	1,911	2,011	141,300	2,011
2017-09-05	2,234	2,278	1,990	2,005	320,900	2,005
2017-09-04	2,352	2,373	2,205	2,227	255,400	2,227
2017-09-01	2,500	2,550	2,408	2,411	265,200	2,411
2017-08-31	2,503	2,549	2,470	2,470	663,500	2,470
2017-08-30	2,206	2,435	2,205	2,428	526,000	2,428
2017-08-29	2,169	2,205	2,152	2,194	56,300	2,194
2017-08-28	2,222	2,232	2,162	2,202	75,000	2,202
2017-08-25	2,250	2,275	2,203	2,203	81,100	2,203
2017-08-24	2,199	2,267	2,171	2,235	106,300	2,235
2017-08-23	2,240	2,241	2,193	2,207	87,400	2,207
2017-08-22	2,230	2,244	2,158	2,191	129,500	2,191
2017-08-21	2,230	2,235	2,183	2,220	99,200	2,220
2017-08-18	2,120	2,170	2,111	2,154	116,700	2,154
2017-08-17	2,188	2,239	2,170	2,220	237,100	2,220
2017-08-16	1,970	2,234	1,944	2,160	923,000	2,160
2017-08-15	1,905	1,948	1,880	1,914	147,800	1,914
2017-08-14	1,795	1,920	1,731	1,860	173,900	1,860
2017-08-10	1,944	1,949	1,787	1,845	325,200	1,845
2017-08-09	2,044	2,065	1,966	1,984	126,600	1,984
2017-08-08	2,001	2,043	1,960	2,029	209,900	2,029
2017-08-07	2,270	2,270	1,870	2,005	603,800	2,005
2017-08-04	2,281	2,315	2,228	2,230	234,800	2,230
2017-08-03	2,371	2,469	2,282	2,320	488,900	2,320
2017-08-02	2,312	2,408	2,242	2,400	416,200	2,400
2017-08-01	2,265	2,395	2,220	2,262	584,400	2,262
2017-07-31	2,221	2,295	2,220	2,238	391,500	2,238
2017-07-28	2,470	2,548	2,339	2,339	935,500	2,339
2017-07-27	2,540	2,625	2,386	2,614	809,300	2,614
2017-07-26	2,612	2,618	2,530	2,540	508,200	2,540
2017-07-25	2,744	2,744	2,604	2,630	954,400	2,630
2017-07-24	2,874	2,899	2,683	2,697	2,078,300	2,697
2017-07-21	2,631	2,850	2,584	2,824	4,619,300	2,824
2017-07-20	2,727	2,843	2,580	2,605	2,443,200	2,605
2017-07-19	3,000	3,050	2,645	2,693	5,736,100	2,693
2017-07-18	3,000	3,200	2,860	2,911	9,431,400	2,911
2017-07-14	2,263	2,713	2,254	2,713	12,214,200	2,713
2017-07-13	2,260	2,550	2,184	2,213	9,494,700	2,213
2017-07-12	2,113	2,415	2,062	2,143	8,335,500	2,143

分割・併合履歴：なし

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