6553 ソウルドアウト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,477	1,589	1,455	1,586	99,300	1,586
2020-12-29	1,421	1,495	1,420	1,494	47,000	1,494
2020-12-28	1,380	1,447	1,380	1,442	101,400	1,442
2020-12-25	1,376	1,391	1,353	1,375	63,000	1,375
2020-12-24	1,408	1,409	1,362	1,372	48,900	1,372
2020-12-23	1,380	1,428	1,380	1,421	30,500	1,421
2020-12-22	1,448	1,448	1,370	1,380	46,000	1,380
2020-12-21	1,461	1,473	1,434	1,455	33,800	1,455
2020-12-18	1,497	1,506	1,461	1,461	61,200	1,461
2020-12-17	1,517	1,518	1,478	1,485	40,900	1,485
2020-12-16	1,526	1,542	1,507	1,532	37,100	1,532
2020-12-15	1,527	1,543	1,521	1,533	15,200	1,533
2020-12-14	1,522	1,546	1,512	1,538	33,000	1,538
2020-12-11	1,535	1,546	1,519	1,522	41,500	1,522
2020-12-10	1,645	1,645	1,535	1,535	76,600	1,535
2020-12-09	1,634	1,654	1,634	1,645	23,200	1,645
2020-12-08	1,626	1,662	1,622	1,650	20,800	1,650
2020-12-07	1,663	1,666	1,639	1,646	46,800	1,646
2020-12-04	1,633	1,665	1,631	1,663	48,400	1,663
2020-12-03	1,650	1,666	1,634	1,645	46,900	1,645
2020-12-02	1,591	1,666	1,574	1,651	71,500	1,651
2020-12-01	1,555	1,608	1,555	1,595	30,100	1,595
2020-11-30	1,640	1,640	1,552	1,555	41,700	1,555
2020-11-27	1,566	1,642	1,566	1,624	65,000	1,624
2020-11-26	1,595	1,603	1,565	1,581	35,300	1,581
2020-11-25	1,611	1,643	1,600	1,606	67,500	1,606
2020-11-24	1,544	1,598	1,544	1,597	43,600	1,597
2020-11-20	1,500	1,543	1,495	1,543	16,500	1,543
2020-11-19	1,503	1,535	1,485	1,515	44,100	1,515
2020-11-18	1,490	1,516	1,475	1,503	14,000	1,503
2020-11-17	1,510	1,510	1,470	1,505	33,800	1,505
2020-11-16	1,475	1,517	1,466	1,513	29,600	1,513
2020-11-13	1,512	1,515	1,465	1,499	32,000	1,499
2020-11-12	1,502	1,521	1,480	1,501	18,300	1,501
2020-11-11	1,481	1,531	1,452	1,528	54,100	1,528
2020-11-10	1,498	1,527	1,479	1,488	39,700	1,488
2020-11-09	1,498	1,498	1,457	1,485	43,400	1,485
2020-11-06	1,490	1,490	1,462	1,466	23,400	1,466
2020-11-05	1,493	1,502	1,454	1,493	38,600	1,493
2020-11-04	1,507	1,529	1,473	1,500	52,800	1,500
2020-11-02	1,419	1,520	1,415	1,520	67,000	1,520
2020-10-30	1,457	1,528	1,407	1,425	116,200	1,425
2020-10-29	1,471	1,485	1,450	1,475	37,300	1,475
2020-10-28	1,498	1,500	1,455	1,500	80,000	1,500
2020-10-27	1,503	1,518	1,480	1,514	27,100	1,514
2020-10-26	1,490	1,537	1,477	1,503	33,400	1,503
2020-10-23	1,491	1,505	1,442	1,498	52,400	1,498
2020-10-22	1,525	1,531	1,482	1,504	60,200	1,504
2020-10-21	1,500	1,557	1,495	1,553	33,500	1,553
2020-10-20	1,510	1,525	1,498	1,504	55,600	1,504
2020-10-19	1,514	1,530	1,510	1,519	37,700	1,519
2020-10-16	1,575	1,575	1,503	1,528	71,400	1,528
2020-10-15	1,550	1,584	1,550	1,563	56,300	1,563
2020-10-14	1,577	1,577	1,541	1,554	28,800	1,554
2020-10-13	1,568	1,572	1,544	1,566	24,300	1,566
2020-10-12	1,542	1,559	1,536	1,559	20,200	1,559
2020-10-09	1,563	1,565	1,531	1,548	17,800	1,548
2020-10-08	1,549	1,563	1,521	1,550	42,600	1,550
2020-10-07	1,571	1,571	1,541	1,554	19,200	1,554
2020-10-06	1,565	1,573	1,549	1,572	18,500	1,572
2020-10-05	1,545	1,556	1,536	1,556	29,800	1,556
2020-10-02	1,584	1,585	1,539	1,543	45,000	1,543
2020-09-30	1,639	1,641	1,560	1,560	48,500	1,560
2020-09-29	1,587	1,633	1,575	1,620	47,500	1,620
2020-09-28	1,587	1,600	1,561	1,586	33,800	1,586
2020-09-25	1,551	1,612	1,551	1,562	51,700	1,562
2020-09-24	1,600	1,601	1,551	1,557	46,700	1,557
2020-09-23	1,643	1,643	1,561	1,606	73,700	1,606
2020-09-18	1,655	1,673	1,626	1,643	31,200	1,643
2020-09-17	1,698	1,713	1,623	1,666	92,300	1,666
2020-09-16	1,601	1,714	1,601	1,696	127,300	1,696
2020-09-15	1,561	1,600	1,552	1,598	47,200	1,598
2020-09-14	1,551	1,564	1,532	1,564	26,500	1,564
2020-09-11	1,518	1,568	1,518	1,551	40,000	1,551
2020-09-10	1,528	1,552	1,512	1,525	43,700	1,525
2020-09-09	1,497	1,514	1,492	1,506	37,300	1,506
2020-09-08	1,527	1,534	1,486	1,524	55,700	1,524
2020-09-07	1,536	1,558	1,484	1,535	54,800	1,535
2020-09-04	1,503	1,532	1,480	1,528	53,500	1,528
2020-09-03	1,550	1,552	1,520	1,549	57,700	1,549
2020-09-02	1,580	1,580	1,536	1,550	55,100	1,550
2020-09-01	1,566	1,596	1,562	1,590	23,500	1,590
2020-08-31	1,532	1,589	1,512	1,588	61,000	1,588
2020-08-28	1,598	1,598	1,517	1,531	80,600	1,531
2020-08-27	1,612	1,612	1,588	1,598	58,500	1,598
2020-08-26	1,620	1,629	1,613	1,624	15,500	1,624
2020-08-25	1,624	1,636	1,613	1,622	28,300	1,622
2020-08-24	1,650	1,668	1,615	1,620	38,400	1,620
2020-08-21	1,613	1,649	1,613	1,648	21,000	1,648
2020-08-20	1,638	1,638	1,605	1,612	33,500	1,612
2020-08-19	1,645	1,649	1,578	1,641	74,300	1,641
2020-08-18	1,690	1,698	1,630	1,646	84,500	1,646
2020-08-17	1,694	1,702	1,633	1,702	71,800	1,702
2020-08-14	1,720	1,754	1,652	1,662	118,400	1,662
2020-08-13	1,681	1,724	1,665	1,714	75,600	1,714
2020-08-12	1,640	1,690	1,634	1,682	46,500	1,682
2020-08-11	1,620	1,660	1,620	1,650	43,000	1,650
2020-08-07	1,700	1,700	1,617	1,620	83,300	1,620
2020-08-06	1,660	1,710	1,660	1,705	64,700	1,705
2020-08-05	1,699	1,702	1,627	1,644	53,700	1,644
2020-08-04	1,679	1,700	1,640	1,664	88,200	1,664
2020-08-03	1,601	1,708	1,550	1,658	214,400	1,658
2020-07-31	1,721	1,721	1,721	1,721	54,100	1,721
2020-07-30	2,180	2,287	2,169	2,221	168,200	2,221
2020-07-29	2,220	2,256	2,154	2,180	51,500	2,180
2020-07-28	2,241	2,280	2,204	2,229	43,500	2,229
2020-07-27	2,250	2,250	2,173	2,238	76,500	2,238
2020-07-22	2,440	2,440	2,215	2,264	97,400	2,264
2020-07-21	2,300	2,390	2,216	2,390	57,700	2,390
2020-07-20	2,393	2,393	2,288	2,338	29,800	2,338
2020-07-17	2,411	2,425	2,280	2,343	40,600	2,343
2020-07-16	2,525	2,525	2,380	2,435	28,500	2,435
2020-07-15	2,481	2,511	2,406	2,495	34,000	2,495
2020-07-14	2,600	2,600	2,445	2,480	45,000	2,480
2020-07-13	2,600	2,605	2,533	2,600	28,200	2,600
2020-07-10	2,552	2,640	2,506	2,550	39,900	2,550
2020-07-09	2,671	2,671	2,541	2,590	46,200	2,590
2020-07-08	2,658	2,710	2,655	2,669	20,600	2,669
2020-07-07	2,740	2,740	2,617	2,668	39,100	2,668
2020-07-06	2,711	2,795	2,708	2,742	43,100	2,742
2020-07-03	2,580	2,676	2,510	2,676	29,000	2,676
2020-07-02	2,585	2,630	2,525	2,550	36,200	2,550
2020-07-01	2,589	2,589	2,504	2,535	36,300	2,535
2020-06-30	2,647	2,665	2,573	2,607	22,100	2,607
2020-06-29	2,530	2,700	2,510	2,643	60,800	2,643
2020-06-26	2,525	2,525	2,458	2,517	15,100	2,517
2020-06-25	2,429	2,500	2,400	2,500	17,500	2,500
2020-06-24	2,521	2,521	2,395	2,429	14,100	2,429
2020-06-23	2,496	2,507	2,430	2,473	10,600	2,473
2020-06-22	2,468	2,496	2,400	2,496	16,700	2,496
2020-06-19	2,436	2,511	2,436	2,504	29,700	2,504
2020-06-18	2,421	2,446	2,387	2,436	18,200	2,436
2020-06-17	2,410	2,467	2,358	2,466	15,000	2,466
2020-06-16	2,333	2,429	2,300	2,429	22,300	2,429
2020-06-15	2,410	2,410	2,277	2,283	18,900	2,283
2020-06-12	2,369	2,384	2,265	2,376	27,400	2,376
2020-06-11	2,574	2,574	2,417	2,419	33,300	2,419
2020-06-10	2,568	2,613	2,510	2,525	27,700	2,525
2020-06-09	2,468	2,567	2,389	2,559	38,300	2,559
2020-06-08	2,494	2,499	2,433	2,491	17,200	2,491
2020-06-05	2,430	2,495	2,401	2,494	34,900	2,494
2020-06-04	2,450	2,528	2,411	2,417	67,000	2,417
2020-06-03	2,320	2,450	2,274	2,406	84,300	2,406
2020-06-02	2,292	2,292	2,235	2,286	17,700	2,286
2020-06-01	2,280	2,288	2,214	2,263	15,500	2,263
2020-05-29	2,276	2,320	2,198	2,218	27,700	2,218
2020-05-28	2,350	2,370	2,233	2,276	32,600	2,276
2020-05-27	2,296	2,329	2,267	2,307	17,000	2,307
2020-05-26	2,363	2,397	2,306	2,337	29,800	2,337
2020-05-25	2,341	2,398	2,320	2,363	31,600	2,363
2020-05-22	2,280	2,339	2,240	2,321	28,800	2,321
2020-05-21	2,227	2,282	2,186	2,248	38,600	2,248
2020-05-20	2,247	2,247	2,175	2,210	29,600	2,210
2020-05-19	2,177	2,262	2,137	2,247	44,300	2,247
2020-05-18	2,185	2,214	2,111	2,148	24,300	2,148
2020-05-15	2,165	2,231	2,090	2,154	44,600	2,154
2020-05-14	2,193	2,240	2,151	2,152	22,400	2,152
2020-05-13	2,144	2,240	2,115	2,200	64,300	2,200
2020-05-12	2,166	2,166	2,070	2,136	82,300	2,136
2020-05-11	2,299	2,299	2,146	2,175	65,100	2,175
2020-05-08	2,394	2,394	2,226	2,259	48,400	2,259
2020-05-07	2,433	2,433	2,300	2,344	78,200	2,344
2020-05-01	2,220	2,343	2,135	2,283	109,100	2,283
2020-04-30	2,427	2,524	2,156	2,179	295,000	2,179
2020-04-28	2,058	2,124	1,996	2,027	79,700	2,027
2020-04-27	2,080	2,133	2,022	2,058	28,500	2,058
2020-04-24	2,032	2,060	1,958	2,028	35,600	2,028
2020-04-23	1,980	2,050	1,980	1,992	26,000	1,992
2020-04-22	1,958	1,991	1,940	1,968	17,300	1,968
2020-04-21	2,002	2,016	1,926	2,005	26,900	2,005
2020-04-20	1,976	2,039	1,933	2,002	38,600	2,002
2020-04-17	1,972	2,000	1,917	1,936	22,900	1,936
2020-04-16	1,920	2,000	1,904	1,972	37,400	1,972
2020-04-15	1,990	2,030	1,921	1,960	15,700	1,960
2020-04-14	1,915	2,006	1,891	1,979	24,400	1,979
2020-04-13	1,986	2,025	1,910	1,915	22,300	1,915
2020-04-10	1,980	2,078	1,954	2,062	32,400	2,062
2020-04-09	2,010	2,010	1,889	1,951	12,500	1,951
2020-04-08	1,910	2,019	1,883	1,970	44,000	1,970
2020-04-07	1,782	1,916	1,742	1,910	72,800	1,910
2020-04-06	1,826	1,849	1,735	1,751	45,300	1,751
2020-04-03	1,954	1,978	1,800	1,826	50,600	1,826
2020-04-02	1,749	2,084	1,729	2,054	52,300	2,054
2020-04-01	1,938	1,955	1,780	1,798	38,300	1,798
2020-03-31	2,160	2,160	1,911	1,938	48,800	1,938
2020-03-30	2,055	2,191	2,055	2,160	44,400	2,160
2020-03-27	2,175	2,175	2,054	2,141	43,400	2,141
2020-03-26	2,070	2,193	1,963	2,142	57,900	2,142
2020-03-25	2,149	2,260	2,049	2,075	77,500	2,075
2020-03-24	2,111	2,149	2,013	2,102	34,100	2,102
2020-03-23	2,150	2,161	2,063	2,108	98,400	2,108
2020-03-19	1,909	2,085	1,908	2,036	72,000	2,036
2020-03-18	1,750	2,000	1,750	1,871	61,500	1,871
2020-03-17	1,707	1,825	1,660	1,748	41,700	1,748
2020-03-16	1,796	1,822	1,695	1,772	32,000	1,772
2020-03-13	1,613	1,709	1,533	1,676	65,600	1,676
2020-03-12	1,905	1,920	1,817	1,853	39,100	1,853
2020-03-11	1,925	1,985	1,834	1,905	71,900	1,905
2020-03-10	1,872	1,957	1,807	1,935	75,700	1,935
2020-03-09	1,991	2,088	1,863	1,925	120,200	1,925
2020-03-06	1,972	2,014	1,874	1,994	65,300	1,994
2020-03-05	1,970	2,150	1,965	2,000	90,700	2,000
2020-03-04	1,874	1,947	1,874	1,927	40,600	1,927
2020-03-03	1,868	1,979	1,868	1,954	62,800	1,954
2020-03-02	1,731	1,865	1,731	1,830	49,400	1,830
2020-02-28	1,860	1,929	1,730	1,752	68,600	1,752
2020-02-27	1,918	2,014	1,872	1,938	39,400	1,938
2020-02-26	1,908	1,951	1,868	1,928	28,100	1,928
2020-02-25	1,907	1,985	1,877	1,931	80,400	1,931
2020-02-21	1,848	2,065	1,842	2,037	117,000	2,037
2020-02-20	1,771	1,897	1,771	1,834	126,500	1,834
2020-02-19	1,701	1,721	1,681	1,695	28,000	1,695
2020-02-18	1,790	1,790	1,704	1,704	65,900	1,704
2020-02-17	1,818	1,829	1,776	1,781	25,800	1,781
2020-02-14	1,846	1,861	1,783	1,805	37,400	1,805
2020-02-13	1,876	1,893	1,810	1,847	65,100	1,847
2020-02-12	1,935	1,935	1,750	1,875	333,400	1,875
2020-02-10	2,174	2,200	2,152	2,177	34,900	2,177
2020-02-07	2,168	2,176	2,087	2,174	30,600	2,174
2020-02-06	2,166	2,188	2,138	2,168	17,700	2,168
2020-02-05	2,103	2,172	2,095	2,148	29,600	2,148
2020-02-04	2,128	2,136	2,080	2,101	18,500	2,101
2020-02-03	2,091	2,160	2,086	2,119	30,900	2,119
2020-01-31	2,100	2,136	2,088	2,107	23,300	2,107
2020-01-30	2,075	2,126	2,061	2,104	55,700	2,104
2020-01-29	2,140	2,150	2,075	2,075	47,400	2,075
2020-01-28	1,999	2,098	1,993	2,092	46,100	2,092
2020-01-27	1,999	2,047	1,991	2,027	45,100	2,027
2020-01-24	2,001	2,001	1,953	1,990	22,100	1,990
2020-01-23	2,020	2,035	1,994	2,016	20,900	2,016
2020-01-22	2,037	2,043	2,010	2,018	9,600	2,018
2020-01-21	2,005	2,055	2,003	2,008	27,700	2,008
2020-01-20	1,989	2,026	1,987	2,005	18,400	2,005
2020-01-17	1,949	1,984	1,938	1,970	21,600	1,970
2020-01-16	1,969	1,973	1,934	1,959	20,500	1,959
2020-01-15	1,958	1,978	1,940	1,974	20,900	1,974
2020-01-14	1,928	1,998	1,928	1,958	39,100	1,958
2020-01-10	1,950	1,968	1,901	1,923	31,700	1,923
2020-01-09	2,025	2,025	1,930	1,942	32,200	1,942
2020-01-08	2,024	2,024	1,900	1,959	47,500	1,959
2020-01-07	1,979	2,035	1,974	2,025	40,100	2,025
2020-01-06	1,971	2,014	1,934	1,948	34,500	1,948

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