6553 ソウルドアウト(株) 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	2,016	2,046	1,985	2,016	26,800	2,016
2019-12-27	2,000	2,043	1,980	2,016	61,800	2,016
2019-12-26	1,956	1,986	1,921	1,981	37,200	1,981
2019-12-25	1,971	2,044	1,952	1,956	70,700	1,956
2019-12-24	1,903	1,973	1,899	1,953	50,900	1,953
2019-12-23	1,900	1,946	1,893	1,923	55,400	1,923
2019-12-20	1,840	1,963	1,840	1,901	73,400	1,901
2019-12-19	1,809	1,852	1,794	1,843	39,800	1,843
2019-12-18	1,840	1,841	1,772	1,789	61,100	1,789
2019-12-17	1,925	1,940	1,825	1,854	59,900	1,854
2019-12-16	1,950	1,977	1,909	1,916	37,300	1,916
2019-12-13	1,965	1,990	1,938	1,961	52,200	1,961
2019-12-12	2,029	2,029	1,896	1,938	96,100	1,938
2019-12-11	2,095	2,095	2,011	2,048	72,600	2,048
2019-12-10	2,029	2,076	2,008	2,042	76,700	2,042
2019-12-09	1,990	2,038	1,989	2,016	86,300	2,016
2019-12-06	1,942	1,978	1,924	1,970	69,200	1,970
2019-12-05	1,890	1,944	1,872	1,914	110,200	1,914
2019-12-04	1,775	1,880	1,765	1,879	98,200	1,879
2019-12-03	1,735	1,773	1,698	1,764	40,900	1,764
2019-12-02	1,826	1,848	1,759	1,775	68,400	1,775
2019-11-29	1,760	1,806	1,741	1,786	70,300	1,786
2019-11-28	1,786	1,786	1,731	1,753	58,300	1,753
2019-11-27	1,774	1,794	1,737	1,760	53,900	1,760
2019-11-26	1,800	1,807	1,680	1,737	131,500	1,737
2019-11-25	1,591	1,734	1,576	1,722	168,500	1,722
2019-11-22	1,580	1,622	1,554	1,561	65,900	1,561
2019-11-21	1,564	1,583	1,529	1,566	34,700	1,566
2019-11-20	1,540	1,627	1,533	1,551	58,100	1,551
2019-11-19	1,566	1,572	1,522	1,537	30,500	1,537
2019-11-18	1,593	1,600	1,552	1,556	24,800	1,556
2019-11-15	1,520	1,609	1,501	1,573	48,800	1,573
2019-11-14	1,564	1,564	1,514	1,530	23,500	1,530
2019-11-13	1,595	1,644	1,524	1,554	49,400	1,554
2019-11-12	1,615	1,654	1,571	1,595	79,300	1,595
2019-11-11	1,535	1,639	1,499	1,633	109,900	1,633
2019-11-08	1,364	1,618	1,364	1,578	252,700	1,578
2019-11-07	1,372	1,389	1,368	1,383	12,600	1,383
2019-11-06	1,380	1,383	1,364	1,365	17,100	1,365
2019-11-05	1,398	1,398	1,371	1,375	14,500	1,375
2019-11-01	1,400	1,402	1,365	1,380	28,900	1,380
2019-10-31	1,429	1,437	1,383	1,416	23,400	1,416
2019-10-30	1,413	1,458	1,367	1,443	62,000	1,443
2019-10-29	1,463	1,480	1,411	1,422	62,500	1,422
2019-10-28	1,429	1,457	1,427	1,448	54,400	1,448
2019-10-25	1,403	1,421	1,381	1,419	23,900	1,419
2019-10-24	1,400	1,424	1,390	1,406	30,400	1,406
2019-10-23	1,370	1,399	1,370	1,390	35,500	1,390
2019-10-21	1,349	1,365	1,349	1,364	14,200	1,364
2019-10-18	1,323	1,359	1,323	1,349	16,000	1,349
2019-10-17	1,338	1,345	1,291	1,337	26,400	1,337
2019-10-16	1,330	1,356	1,321	1,326	34,600	1,326
2019-10-15	1,297	1,348	1,297	1,308	20,700	1,308
2019-10-11	1,337	1,337	1,291	1,295	18,600	1,295
2019-10-10	1,332	1,349	1,311	1,321	29,000	1,321
2019-10-09	1,359	1,359	1,292	1,322	58,600	1,322
2019-10-08	1,287	1,364	1,279	1,332	75,300	1,332
2019-10-07	1,249	1,293	1,234	1,291	58,900	1,291
2019-10-04	1,209	1,261	1,204	1,253	92,100	1,253
2019-10-03	1,269	1,269	1,203	1,221	152,400	1,221
2019-10-02	1,308	1,308	1,274	1,281	83,700	1,281
2019-10-01	1,315	1,322	1,293	1,321	44,600	1,321
2019-09-30	1,320	1,321	1,296	1,311	57,000	1,311
2019-09-27	1,371	1,381	1,303	1,319	82,400	1,319
2019-09-26	1,377	1,385	1,361	1,380	57,500	1,380
2019-09-25	1,377	1,377	1,351	1,358	51,300	1,358
2019-09-24	1,370	1,399	1,370	1,386	33,900	1,386
2019-09-20	1,385	1,385	1,364	1,370	26,800	1,370
2019-09-19	1,377	1,409	1,371	1,388	31,000	1,388
2019-09-18	1,412	1,419	1,366	1,387	50,200	1,387
2019-09-17	1,403	1,433	1,385	1,429	42,600	1,429
2019-09-13	1,387	1,397	1,377	1,396	50,700	1,396
2019-09-12	1,397	1,418	1,373	1,385	69,600	1,385
2019-09-11	1,360	1,401	1,351	1,386	75,800	1,386
2019-09-10	1,411	1,416	1,371	1,380	61,800	1,380
2019-09-09	1,393	1,479	1,393	1,406	54,600	1,406
2019-09-06	1,408	1,408	1,385	1,393	42,200	1,393
2019-09-05	1,424	1,450	1,398	1,405	60,300	1,405
2019-09-04	1,430	1,430	1,392	1,429	62,200	1,429
2019-09-03	1,408	1,449	1,388	1,439	54,900	1,439
2019-09-02	1,463	1,463	1,426	1,426	17,500	1,426
2019-08-30	1,432	1,491	1,432	1,476	60,900	1,476
2019-08-29	1,470	1,470	1,395	1,402	86,600	1,402
2019-08-28	1,490	1,494	1,435	1,461	68,000	1,461
2019-08-27	1,500	1,510	1,477	1,477	51,300	1,477
2019-08-26	1,485	1,525	1,450	1,494	73,900	1,494
2019-08-23	1,604	1,615	1,528	1,538	84,900	1,538
2019-08-22	1,731	1,759	1,597	1,602	89,500	1,602
2019-08-21	1,676	1,704	1,660	1,691	24,600	1,691
2019-08-20	1,660	1,680	1,651	1,676	26,500	1,676
2019-08-19	1,657	1,679	1,645	1,671	28,400	1,671
2019-08-16	1,726	1,726	1,657	1,657	76,300	1,657
2019-08-15	1,767	1,889	1,741	1,745	65,400	1,745
2019-08-14	1,823	1,826	1,771	1,817	34,600	1,817
2019-08-13	1,811	1,857	1,803	1,809	44,000	1,809
2019-08-09	1,790	1,920	1,790	1,879	120,800	1,879
2019-08-08	1,719	1,808	1,671	1,752	88,800	1,752
2019-08-07	1,726	1,766	1,682	1,716	247,100	1,716
2019-08-06	1,606	1,655	1,601	1,646	137,100	1,646
2019-08-05	1,780	1,780	1,619	1,707	110,300	1,707
2019-08-02	1,820	1,841	1,775	1,800	68,900	1,800
2019-08-01	1,856	1,873	1,835	1,864	58,700	1,864
2019-07-31	1,888	1,908	1,841	1,890	72,100	1,890
2019-07-30	1,927	1,941	1,869	1,895	110,800	1,895
2019-07-29	1,948	1,957	1,903	1,956	45,500	1,956
2019-07-26	1,995	1,995	1,942	1,948	53,600	1,948
2019-07-25	1,996	2,013	1,967	1,997	42,800	1,997
2019-07-24	2,004	2,024	1,977	1,995	39,300	1,995
2019-07-23	1,999	2,043	1,985	2,020	44,800	2,020
2019-07-22	2,000	2,003	1,963	1,999	44,300	1,999
2019-07-19	2,018	2,019	1,984	2,000	100,400	2,000
2019-07-18	2,021	2,042	1,999	2,027	65,400	2,027
2019-07-17	2,098	2,100	2,027	2,053	66,300	2,053
2019-07-16	2,197	2,197	2,112	2,125	56,600	2,125
2019-07-12	2,286	2,286	2,159	2,170	140,200	2,170
2019-07-11	2,338	2,423	2,286	2,307	39,500	2,307
2019-07-10	2,240	2,343	2,215	2,339	80,900	2,339
2019-07-09	2,425	2,464	2,270	2,285	87,000	2,285
2019-07-08	2,216	2,480	2,194	2,425	162,300	2,425
2019-07-05	2,211	2,268	2,210	2,243	24,800	2,243
2019-07-04	2,239	2,252	2,192	2,230	37,500	2,230
2019-07-03	2,269	2,275	2,215	2,252	48,000	2,252
2019-07-02	2,271	2,307	2,256	2,277	29,000	2,277
2019-07-01	2,301	2,315	2,261	2,286	62,400	2,286
2019-06-28	2,300	2,355	2,283	2,295	27,500	2,295
2019-06-27	2,272	2,315	2,260	2,300	56,800	2,300
2019-06-26	2,297	2,303	2,243	2,286	28,100	2,286
2019-06-25	2,300	2,305	2,267	2,293	41,600	2,293
2019-06-24	2,290	2,303	2,257	2,288	48,300	2,288
2019-06-21	2,380	2,384	2,322	2,336	35,500	2,336
2019-06-20	2,363	2,404	2,363	2,400	37,300	2,400
2019-06-19	2,354	2,385	2,285	2,363	33,100	2,363
2019-06-18	2,305	2,330	2,279	2,310	28,200	2,310
2019-06-17	2,376	2,376	2,285	2,302	43,900	2,302
2019-06-14	2,400	2,431	2,359	2,403	45,700	2,403
2019-06-13	2,425	2,435	2,358	2,392	58,800	2,392
2019-06-12	2,538	2,559	2,445	2,471	27,800	2,471
2019-06-11	2,600	2,650	2,489	2,540	44,800	2,540
2019-06-10	2,537	2,699	2,537	2,619	50,700	2,619
2019-06-07	2,407	2,580	2,381	2,534	29,200	2,534
2019-06-06	2,355	2,472	2,315	2,410	27,200	2,410
2019-06-05	2,372	2,538	2,372	2,403	44,200	2,403
2019-06-04	2,382	2,400	2,277	2,344	41,000	2,344
2019-06-03	2,360	2,474	2,277	2,400	87,300	2,400
2019-05-31	2,331	2,342	2,240	2,246	59,600	2,246
2019-05-30	2,377	2,382	2,328	2,374	22,800	2,374
2019-05-29	2,409	2,415	2,358	2,383	41,200	2,383
2019-05-28	2,454	2,485	2,415	2,441	29,800	2,441
2019-05-27	2,557	2,580	2,447	2,477	46,000	2,477
2019-05-24	2,542	2,599	2,481	2,552	36,400	2,552
2019-05-23	2,593	2,649	2,451	2,611	76,200	2,611
2019-05-22	2,737	2,737	2,606	2,640	53,000	2,640
2019-05-21	2,733	2,756	2,655	2,709	33,900	2,709
2019-05-20	2,820	3,025	2,709	2,742	111,200	2,742
2019-05-17	2,789	2,912	2,736	2,870	77,600	2,870
2019-05-16	2,639	3,165	2,620	2,712	259,400	2,712
2019-05-15	2,309	2,687	2,309	2,665	326,000	2,665
2019-05-14	2,400	2,400	2,174	2,226	357,000	2,226
2019-05-13	2,500	2,514	2,500	2,500	71,500	2,500
2019-05-10	3,200	3,200	3,200	3,200	14,700	3,200
2019-05-09	4,060	4,060	3,885	3,900	65,300	3,900
2019-05-08	4,085	4,095	3,950	3,990	41,500	3,990
2019-05-07	3,970	4,105	3,955	4,095	28,800	4,095
2019-04-26	4,000	4,030	3,855	3,970	71,800	3,970
2019-04-25	4,040	4,170	4,010	4,105	176,100	4,105
2019-04-24	3,950	4,080	3,925	3,995	91,600	3,995
2019-04-23	3,930	3,990	3,890	3,890	33,500	3,890
2019-04-22	3,995	3,995	3,795	3,905	35,100	3,905
2019-04-19	3,950	4,100	3,925	3,975	38,400	3,975
2019-04-18	4,070	4,100	3,920	3,930	41,000	3,930
2019-04-17	3,995	4,100	3,905	4,000	72,400	4,000
2019-04-16	3,970	3,990	3,970	3,990	35,100	3,990
2019-04-15	3,940	3,980	3,855	3,975	54,200	3,975
2019-04-12	3,885	3,940	3,840	3,845	29,900	3,845
2019-04-11	3,900	3,980	3,855	3,890	56,300	3,890
2019-04-10	3,950	3,980	3,890	3,920	31,200	3,920
2019-04-09	3,950	3,985	3,825	3,950	65,300	3,950
2019-04-08	3,970	3,990	3,915	3,950	40,100	3,950
2019-04-05	3,945	3,995	3,905	3,940	68,500	3,940
2019-04-04	3,930	4,000	3,895	3,935	61,300	3,935
2019-04-03	3,930	3,935	3,840	3,910	42,500	3,910
2019-04-02	3,900	3,950	3,830	3,830	53,100	3,830
2019-04-01	3,900	3,900	3,820	3,880	52,800	3,880
2019-03-29	3,850	3,900	3,830	3,850	36,000	3,850
2019-03-28	3,950	3,950	3,830	3,830	49,500	3,830
2019-03-27	3,935	3,975	3,885	3,955	71,500	3,955
2019-03-26	3,875	3,935	3,860	3,935	72,100	3,935
2019-03-25	3,855	3,900	3,820	3,840	39,700	3,840
2019-03-22	3,900	3,950	3,850	3,900	183,800	3,900
2019-03-20	4,030	4,145	4,030	4,110	24,400	4,110
2019-03-19	3,925	4,055	3,925	4,000	11,300	4,000
2019-03-18	4,085	4,085	3,940	3,995	15,500	3,995
2019-03-15	4,085	4,170	3,935	4,020	15,200	4,020
2019-03-14	4,145	4,200	4,060	4,060	16,200	4,060
2019-03-13	3,920	4,185	3,920	4,110	25,200	4,110
2019-03-12	3,850	4,080	3,845	4,060	11,100	4,060
2019-03-11	4,130	4,130	3,990	3,990	6,000	3,990
2019-03-08	4,050	4,150	3,925	4,150	20,900	4,150
2019-03-07	3,955	4,125	3,930	4,120	27,600	4,120
2019-03-06	3,780	4,150	3,705	4,025	51,500	4,025
2019-03-05	3,950	4,150	3,760	3,785	41,800	3,785
2019-03-04	3,655	3,800	3,625	3,800	12,800	3,800
2019-03-01	3,645	3,645	3,580	3,635	10,200	3,635
2019-02-28	3,585	3,660	3,585	3,600	5,200	3,600
2019-02-27	3,620	3,620	3,560	3,600	6,200	3,600
2019-02-26	3,590	3,660	3,590	3,635	3,400	3,635
2019-02-25	3,640	3,690	3,580	3,580	11,300	3,580
2019-02-22	3,630	3,655	3,600	3,650	5,600	3,650
2019-02-21	3,675	3,720	3,655	3,655	7,100	3,655
2019-02-20	3,690	3,760	3,655	3,750	10,300	3,750
2019-02-19	3,705	3,795	3,660	3,660	4,700	3,660
2019-02-18	3,830	3,830	3,770	3,770	2,600	3,770
2019-02-15	3,720	3,795	3,650	3,780	8,400	3,780
2019-02-14	3,730	3,795	3,650	3,650	4,400	3,650
2019-02-13	3,685	3,800	3,685	3,770	7,300	3,770
2019-02-12	3,575	3,735	3,575	3,685	10,600	3,685
2019-02-08	3,650	3,715	3,530	3,585	15,000	3,585
2019-02-07	3,675	3,780	3,655	3,710	10,700	3,710
2019-02-06	3,795	3,800	3,655	3,670	18,600	3,670
2019-02-05	3,915	3,915	3,760	3,830	23,200	3,830
2019-02-04	3,955	3,965	3,770	3,870	30,900	3,870
2019-02-01	3,910	3,920	3,690	3,870	45,300	3,870
2019-01-31	3,680	3,920	3,625	3,865	34,800	3,865
2019-01-30	3,600	3,680	3,500	3,610	42,100	3,610
2019-01-29	3,750	3,770	3,635	3,730	17,100	3,730
2019-01-28	3,750	3,750	3,605	3,730	24,100	3,730
2019-01-25	3,800	3,860	3,780	3,800	23,700	3,800
2019-01-24	3,740	3,940	3,695	3,890	11,200	3,890
2019-01-23	3,680	3,825	3,655	3,710	9,700	3,710
2019-01-22	3,800	3,825	3,670	3,750	7,400	3,750
2019-01-21	3,830	3,865	3,705	3,735	12,400	3,735
2019-01-18	3,810	3,815	3,700	3,725	15,800	3,725
2019-01-17	3,755	3,900	3,700	3,880	12,100	3,880
2019-01-16	3,615	3,900	3,575	3,755	27,600	3,755
2019-01-15	3,535	3,640	3,500	3,560	18,400	3,560
2019-01-11	3,600	3,685	3,550	3,640	14,600	3,640
2019-01-10	3,735	3,775	3,610	3,650	12,300	3,650
2019-01-09	3,825	3,875	3,750	3,805	13,800	3,805
2019-01-08	3,700	4,045	3,700	3,895	15,800	3,895
2019-01-07	3,580	3,825	3,580	3,770	9,900	3,770
2019-01-04	3,445	3,615	3,445	3,530	3,600	3,530

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