[1987 東証2部] ソルコム 日足 時系列データ

[1987 東証2部] ソルコム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152062.002067.002030.002039.00530010835200
2017-12-142080.002080.002080.002080.00100208000
2017-12-132047.002079.002047.002079.0011002272900
2017-12-122078.002098.002039.002066.00500010380200
2017-12-112030.002051.002029.002051.00720014718500
2017-12-082040.002040.002035.002035.0029005915500
2017-12-072035.002035.002007.002028.00530010751800
2017-12-062038.002038.002015.002015.0032006482300
2017-12-052039.002039.002020.002020.0038007711200
2017-12-042010.002029.002010.002029.0022004434900
2017-12-011991.002010.001990.002010.0019003787200
2017-11-301976.002030.001918.001971.00530010447600
2017-11-291998.002005.001998.002004.0010002003100
2017-11-282015.002028.001996.001996.0042008454900
2017-11-272006.002034.002006.002033.00710014284000
2017-11-242000.002035.002000.002035.0039007823900
2017-11-221984.001995.001969.001990.0021004169700
2017-11-211925.001948.001925.001945.0021004072700
2017-11-201887.001910.001887.001905.0011002088500
2017-11-171930.001931.001885.001887.001730032943300
2017-11-161898.001930.001892.001929.00760014476800
2017-11-151990.001990.001851.001898.001700033032100
2017-11-142042.002049.001985.001985.001490030172600
2017-11-132029.002029.002007.002027.0021004237700
2017-11-102012.002041.002008.002029.0030006035300
2017-11-092003.002030.002003.002010.0044008886800
2017-11-082002.002017.002000.002000.0022004407000
2017-11-072000.002000.002000.002000.008001600000
2017-11-062011.002014.001993.001993.0032006411500
2017-11-022045.002045.002023.002023.0013002647100
2017-11-012063.002063.002040.002045.0024004917100
2017-10-312049.002065.002024.002040.0035007165100
2017-10-302006.002052.002006.002045.0036007319100
2017-10-271993.002004.001993.002004.00400799500
2017-10-262000.002003.001990.001991.0025004985900
2017-10-252017.002017.001983.001993.0036007201900
2017-10-242024.002024.002000.002001.0021004207700
2017-10-231999.002020.001972.002000.00780015571400
2017-10-201956.001990.001953.001990.0030005914700
2017-10-191980.001989.001980.001989.00300595800
2017-10-181980.001995.001975.001988.008001589400
2017-10-171960.001980.001957.001980.0013002560000
2017-10-161993.001993.001952.001977.0030005893100
2017-10-132023.002023.001974.001999.0032006369200
2017-10-121997.002036.001986.002025.0049009823200
2017-10-112000.002000.001985.001986.009001789600
2017-10-101990.002000.001990.002000.0018003589500
2017-10-062028.002028.001972.001990.0010001983300
2017-10-052033.002040.001960.002031.0038007613000
2017-10-041998.002034.001989.002033.00540010864500
2017-10-032000.002000.001968.001992.0036007155800
2017-10-021944.001990.001935.001988.001050020524800
2017-09-291945.001945.001914.001945.0019003660100
2017-09-281910.001945.001910.001945.0028005378200
2017-09-271937.001945.001912.001945.0036006954600
2017-09-261907.001939.001907.001937.0016003062100
2017-09-251945.001945.001929.001929.0013002522700
2017-09-221908.001938.001906.001938.0038007262200
2017-09-211904.001910.001885.001908.0015002854200
2017-09-201930.001930.001900.001904.0034006480300
2017-09-191943.001943.001919.001930.0020003850100
2017-09-151945.001945.001880.001920.0044008381900
2017-09-141897.001945.001871.001945.00540010349900
2017-09-131833.001880.001833.001857.0053009845400
2017-09-121800.001850.001800.001850.00940017215800
2017-09-111810.001810.001777.001800.0053009497200
2017-09-081786.001808.001774.001799.0022003942800
2017-09-071771.001787.001771.001785.0015002665000
2017-09-061808.001808.001771.001771.0051009109600
2017-09-051793.001793.001768.001768.00620011030900
2017-09-041799.001806.001787.001788.0017003052100
2017-09-011806.001806.001806.001806.007001264200
2017-08-311807.001807.001801.001801.007001264300
2017-08-301806.001807.001795.001807.0023004141700
2017-08-291806.001809.001800.001800.00580010466800
2017-08-281800.001810.001785.001809.0017003058400
2017-08-251808.001808.001789.001800.0017003058300
2017-08-241800.001801.001790.001800.0019003419100
2017-08-231805.001805.001792.001800.0011001981900
2017-08-221806.001806.001801.001805.007001262500
2017-08-211803.001815.001800.001814.0021003787600
2017-08-181819.001819.001799.001799.0021003790600
2017-08-171830.001830.001811.001819.0011002006000
2017-08-161810.001817.001777.001809.0019003410700
2017-08-151868.001871.001800.001824.0032005879200
2017-08-141831.001831.001777.001788.00600010807300
2017-08-101835.001859.001831.001835.001010018608500
2017-08-091890.001902.001861.001880.00910017115100
2017-08-081871.001890.001830.001858.0043008012400
2017-08-071831.001879.001831.001871.0031005761500
2017-08-041840.001845.001840.001840.0016002944700
2017-08-031839.001879.001839.001852.0026004833800
2017-08-021788.001833.001788.001833.0012002158200
2017-08-011866.001866.001760.001787.00900016146200
2017-07-311918.001920.001860.001866.0049009227100
2017-07-281888.001918.001888.001918.0029005529800
2017-07-271875.001884.001871.001878.00560010514200
2017-07-261850.001875.001820.001853.00830015374600
2017-07-251830.001857.001830.001853.00770014199400
2017-07-241808.001819.001808.001814.0024004351000
2017-07-211803.001843.001798.001809.00710012916900
2017-07-201789.001800.001762.001789.0038006800400
2017-07-191728.001790.001728.001790.0035006114300
2017-07-181722.001742.001718.001718.001330022912700
2017-07-141710.001710.001700.001700.0023003917700
2017-07-131712.001712.001702.001710.0015002560600
2017-07-121717.001717.001707.001712.0021003594700
2017-07-111714.001714.001700.001712.0021003580600
2017-07-101705.001750.001695.001715.001460025021500
2017-07-071650.001689.001649.001665.0031005142100
2017-07-061637.001650.001637.001650.008001317400
2017-07-051633.001649.001633.001649.0017002788600
2017-07-041611.001636.001611.001633.0027004399700
2017-07-031632.001659.001632.001633.0010001635500
2017-06-301630.001630.001565.001630.0051008216300
2017-06-291592.001628.001592.001628.0018002912600
2017-06-281560.001649.001560.001622.001150018140800
2017-06-27329.00329.00325.00328.00140004578000
2017-06-26329.00330.00329.00329.0080002634000
2017-06-23334.00334.00331.00331.0060001998000
2017-06-22333.00336.00329.00336.004300014328000
2017-06-21334.00335.00333.00333.00180006016000
2017-06-20333.00336.00333.00334.00130004353000
2017-06-19330.00335.00330.00332.00220007299000
2017-06-16319.00338.00319.00328.00280009134000
2017-06-15320.00320.00316.00316.00290009213000
2017-06-14322.00322.00322.00322.0070002254000
2017-06-13319.00321.00319.00321.0050001599000
2017-06-12321.00321.00321.00321.0080002568000
2017-06-09322.00325.00321.00321.00160005150000
2017-06-08321.00321.00321.00321.001000321000
2017-06-07320.00321.00320.00320.0040001281000
2017-06-06329.00329.00320.00320.00200006447000
2017-06-05329.00329.00329.00329.002000658000
2017-06-02335.00335.00333.00333.0030001001000
2017-06-01338.00338.00333.00335.00160005377000
2017-05-31343.00343.00339.00339.00200006797000
2017-05-30339.00343.00338.00343.003400011580000
2017-05-29340.00340.00339.00339.0060002035000
2017-05-26345.00345.00340.00340.0040001371000
2017-05-25340.00346.00338.00345.003900013333000
2017-05-24334.00336.00330.00336.00170005658000
2017-05-23332.00333.00331.00333.0050001662000
2017-05-22329.00337.00329.00334.00150005001000
2017-05-19332.00334.00328.00329.003400011278000
2017-05-18336.00336.00331.00332.00150004997000
2017-05-17340.00341.00339.00340.004100013941000
2017-05-16333.00343.00324.00339.0010600035465000
2017-05-15335.00335.00313.00319.008300026851000
2017-05-12302.00303.00299.00303.00190005732000
2017-05-11297.00300.00297.00300.003000897000
2017-05-10303.00303.00300.00300.00200006006000
2017-05-09301.00304.00300.00303.00240007230000
2017-05-08304.00304.00299.00300.00100003011000
2017-05-02300.00303.00300.00303.0060001807000
2017-05-01296.00300.00296.00300.0040001192000
2017-04-28301.00302.00296.00296.0060001800000
2017-04-27302.00302.00302.00302.003000906000
2017-04-26302.00302.00300.00301.0050001503000
2017-04-25300.00300.00300.00300.0070002100000
2017-04-24300.00300.00300.00300.002000600000
2017-04-21301.00301.00298.00301.003000900000
2017-04-20296.00298.00296.00298.002000594000
2017-04-19297.00297.00296.00296.003000890000
2017-04-18289.00293.00289.00293.0070002036000
2017-04-17296.00296.00288.00288.00220006463000
2017-04-14297.00297.00296.00296.0040001185000
2017-04-13298.00299.00297.00298.0040001192000
2017-04-12306.00306.00298.00298.0090002703000
2017-04-11310.00310.00300.00300.0060001813000
2017-04-10311.00311.00304.00304.003400010552000
2017-04-07305.00311.00304.00308.00190005816000
2017-04-06298.00298.00297.00297.0040001189000
2017-04-05301.00301.00298.00298.0060001798000
2017-04-04310.00310.00298.00298.003700011130000
2017-04-03317.00317.00303.00308.004000012346000
2017-03-31322.00323.00319.00320.00100003212000
2017-03-30320.00328.00320.00323.00160005194000
2017-03-29321.00332.00320.00323.004600014877000
2017-03-28314.00367.00303.00316.0021000070826000
2017-03-27307.00312.00307.00310.00130004025000
2017-03-24310.00310.00308.00308.00110003402000
2017-03-23308.00308.00307.00307.0080002459000
2017-03-22310.00313.00308.00313.00120003723000
2017-03-21301.00310.00297.00310.00260007849000
2017-03-17303.00303.00303.00303.002000606000
2017-03-16303.00304.00301.00301.0070002115000
2017-03-15305.00307.00305.00305.00140004272000
2017-03-14304.00307.00303.00307.0090002740000
2017-03-13304.00304.00304.00304.001000304000
2017-03-10304.00306.00304.00304.00100003048000
2017-03-09303.00303.00303.00303.002000606000
2017-03-08302.00310.00302.00303.00230007024000
2017-03-07300.00301.00300.00301.002000601000
2017-03-06298.00300.00298.00300.003700011049000
2017-03-03305.00305.00296.00296.0090002697000
2017-03-02300.00300.00296.00300.00230006888000
2017-03-01298.00299.00298.00299.0090002683000
2017-02-28294.00297.00294.00297.002000591000
2017-02-27297.00297.00294.00297.003800011277000
2017-02-24297.00298.00297.00297.0070002080000
2017-02-23296.00296.00296.00296.0040001184000
2017-02-22295.00296.00294.00294.00130003832000
2017-02-21295.00296.00295.00296.0040001182000
2017-02-20295.00300.00294.00296.0090002663000
2017-02-17298.00298.00295.00295.0090002665000
2017-02-16299.00299.00298.00298.0060001793000
2017-02-15293.00300.00291.00299.00260007635000
2017-02-14302.00304.00300.00304.00280008439000
2017-02-13299.00300.00296.00299.00170005084000
2017-02-10292.00292.00291.00291.003000875000
2017-02-09293.00294.00290.00290.00100002923000
2017-02-08290.00293.00290.00293.0050001461000
2017-02-07288.00290.00288.00290.0060001730000
2017-02-06296.00296.00290.00290.00100002927000
2017-02-03291.00291.00290.00290.002000581000
2017-02-02293.00293.00289.00289.00100002914000
2017-02-01295.00295.00290.00291.00220006441000
2017-01-31289.00289.00284.00285.00140004012000
2017-01-30288.00289.00288.00288.003000865000
2017-01-27288.00288.00288.00288.003000864000
2017-01-26287.00288.00287.00288.00190005454000
2017-01-25286.00287.00285.00287.00250007148000
2017-01-24282.00284.00282.00284.003000849000
2017-01-23284.00284.00283.00283.0050001419000
2017-01-20282.00282.00282.00282.001000282000
2017-01-1900
2017-01-18280.00280.00280.00280.0050001400000
2017-01-17282.00282.00280.00280.0070001968000
2017-01-16282.00282.00280.00280.0090002522000
2017-01-13282.00282.00282.00282.003000846000
2017-01-12283.00283.00280.00282.0060001692000
2017-01-11285.00285.00283.00285.00140003974000
2017-01-10282.00286.00282.00285.00260007418000
2017-01-06278.00280.00278.00280.0070001956000
2017-01-05277.00280.00277.00280.00110003067000
2017-01-04280.00282.00278.00280.00130003639000
2016-12-30276.00277.00275.00277.0060001655000
2016-12-29282.00282.00275.00277.00260007217000
2016-12-28284.00285.00275.00282.00250007038000
2016-12-27289.00292.00288.00292.00230006658000
2016-12-26292.00292.00289.00289.00230006701000
2016-12-22291.00292.00291.00292.00110003206000
2016-12-21293.00293.00289.00289.00120003494000
2016-12-20291.00293.00289.00293.00220006391000
2016-12-19284.00295.00284.00292.00250007258000
2016-12-16284.00284.00284.00284.00100002840000
2016-12-15285.00285.00284.00284.0040001139000
2016-12-14287.00287.00283.00283.0090002567000
2016-12-13285.00287.00284.00287.0060001711000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter