[4284 東証1部] ソルクシーズ 日足 時系列データ

[4284 東証1部] ソルクシーズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181218.001298.001145.001181.0027949003418482100
2017-12-15881.001008.00876.001008.0013564001339405800
2017-12-14841.00860.00838.00858.0010660090316700
2017-12-13837.00862.00826.00841.00223900188675200
2017-12-12829.00833.00825.00830.005250043519800
2017-12-11829.00830.00820.00830.006980057656700
2017-12-08811.00837.00809.00820.00256600210666400
2017-12-07806.00816.00806.00811.003160025593400
2017-12-06805.00815.00804.00805.005150041605800
2017-12-05811.00813.00803.00807.005610045338700
2017-12-04812.00820.00809.00809.005720046512700
2017-12-01811.00817.00810.00812.005940048267400
2017-11-30813.00819.00810.00814.009100074036500
2017-11-29822.00826.00815.00817.006710055054900
2017-11-28822.00830.00815.00818.007090058152900
2017-11-27825.00834.00822.00828.007460061716000
2017-11-24823.00824.00815.00819.004470036642000
2017-11-22832.00833.00823.00823.004300035625700
2017-11-21838.00838.00828.00832.002670022230600
2017-11-20814.00836.00814.00834.005110042261200
2017-11-17818.00825.00816.00821.003620029683700
2017-11-16809.00823.00809.00818.002400019627500
2017-11-15824.00827.00803.00809.0010430085062500
2017-11-14837.00838.00826.00828.005070042101200
2017-11-13835.00846.00831.00841.004510037845000
2017-11-10832.00839.00820.00834.009470078515700
2017-11-09850.00851.00826.00836.0010620089017400
2017-11-08833.00852.00833.00849.009660081509000
2017-11-07830.00832.00827.00828.006000049728700
2017-11-06836.00838.00830.00831.005700047469400
2017-11-02844.00844.00831.00836.006900057616100
2017-11-01835.00847.00835.00839.00278100233266800
2017-10-31888.00890.00866.00888.009630084807300
2017-10-30881.00897.00872.00888.00182100161101800
2017-10-27862.00871.00856.00868.00209700181033400
2017-10-26830.00873.00828.00855.00286900244370200
2017-10-25840.00840.00827.00828.005370044758400
2017-10-24838.00840.00834.00840.004190035079000
2017-10-23835.00841.00819.00838.008770073006100
2017-10-20835.00842.00830.00834.005440045383200
2017-10-19834.00846.00832.00834.005440045590300
2017-10-18835.00839.00831.00833.004130034463000
2017-10-17847.00847.00834.00838.005380045078200
2017-10-16847.00848.00838.00842.006430054198800
2017-10-13841.00857.00836.00842.009140077234000
2017-10-12825.00850.00823.00845.0010280086289300
2017-10-11824.00831.00819.00821.004650038321400
2017-10-10824.00833.00819.00824.004530037321300
2017-10-06833.00842.00818.00824.0011260093245700
2017-10-05840.00842.00827.00830.004870040615400
2017-10-04849.00850.00833.00835.007460062571600
2017-10-03844.00861.00835.00844.00137800116497100
2017-10-02825.00838.00822.00835.008820073199500
2017-09-29827.00828.00818.00822.006510053600200
2017-09-28847.00889.00824.00825.00444900378373500
2017-09-27837.00845.00829.00839.005840049009600
2017-09-26830.00847.00821.00835.00175700146890300
2017-09-25801.00825.00801.00820.007410060398900
2017-09-22820.00820.00787.00801.00133100106669700
2017-09-21826.00829.00817.00820.006920056845500
2017-09-20837.00838.00818.00822.008700072035900
2017-09-19831.00835.00818.00831.00206800171360700
2017-09-15801.00812.00793.00793.007890063080000
2017-09-14799.00799.00781.00792.008450066608500
2017-09-13807.00819.00795.00799.008250066186500
2017-09-12794.00801.00783.00800.007750061424300
2017-09-11785.00796.00785.00791.004860038398100
2017-09-08789.00795.00777.00781.005200040798800
2017-09-07802.00806.00787.00791.006300050208700
2017-09-06775.00803.00775.00789.007490058875100
2017-09-05812.00817.00795.00800.0011590093143000
2017-09-04835.00836.00809.00815.00124300101949200
2017-09-01843.00859.00838.00838.00237000200849200
2017-08-31842.00843.00832.00840.007640064168600
2017-08-30858.00859.00841.00842.00321000272484400
2017-08-29865.00883.00865.00872.007280063531600
2017-08-28888.00896.00864.00892.005920052443200
2017-08-25873.00887.00852.00885.007470065097200
2017-08-24872.00889.00869.00870.006000052712200
2017-08-23897.00910.00866.00867.0010900096405100
2017-08-22914.00926.00905.00907.008740079712100
2017-08-21896.00935.00891.00929.00207900190602900
2017-08-18867.00898.00861.00889.008990079192700
2017-08-17885.00897.00876.00889.006910061475500
2017-08-16850.00888.00850.00885.00154100134653600
2017-08-15824.00854.00820.00842.007680064404800
2017-08-14838.00838.00816.00824.005770047582300
2017-08-10846.00853.00843.00850.003030025665100
2017-08-09843.00848.00834.00845.003640030535800
2017-08-08840.00861.00838.00843.008910075463800
2017-08-07829.00844.00824.00836.005760048066300
2017-08-04832.00833.00823.00829.002160017913000
2017-08-03821.00837.00821.00824.003410028220500
2017-08-02811.00830.00811.00820.004290035224300
2017-08-01822.00828.00811.00813.006150050244900
2017-07-31867.00867.00817.00822.00154200127948300
2017-07-28852.00868.00842.00867.0010420089290600
2017-07-27861.00862.00832.00845.00150500127704400
2017-07-26890.00895.00858.00861.00162400141611000
2017-07-25903.00928.00854.00885.00715700636933800
2017-07-24795.00802.00786.00799.007210057278000
2017-07-21791.00794.00786.00794.002750021739500
2017-07-20786.00792.00783.00786.003240025502600
2017-07-19791.00792.00780.00786.006940054541200
2017-07-18805.00808.00792.00795.007290058215200
2017-07-14819.00820.00801.00807.004680037793200
2017-07-13815.00815.00802.00808.003800030707400
2017-07-12805.00816.00805.00810.004620037376400
2017-07-11800.00870.00800.00808.00395200329268200
2017-07-10788.00793.00782.00789.003430027062600
2017-07-07800.00800.00778.00792.0010340081556700
2017-07-06806.00813.00801.00811.007210058174500
2017-07-05807.00820.00801.00815.007090057306600
2017-07-04837.00840.00806.00809.0011890097464900
2017-07-03844.00851.00830.00834.0011380095417800
2017-06-30850.00916.00842.00856.00352600308543600
2017-06-29855.00855.00833.00845.008150068657900
2017-06-28879.00890.00833.00840.00147600127391400
2017-06-27920.00923.00881.00888.00185700166546900
2017-06-26866.00929.00862.00923.00298300269229900
2017-06-23865.00875.00845.00863.00119000102642700
2017-06-22861.00875.00838.00859.007800066557400
2017-06-21834.00855.00825.00855.0010230086024000
2017-06-20829.00838.00828.00829.004180034765200
2017-06-19817.00827.00812.00824.004450036483300
2017-06-16839.00841.00813.00823.009600079045000
2017-06-15903.00939.00833.00836.00384600339245400
2017-06-14841.00848.00828.00828.004680039067000
2017-06-13843.00860.00833.00841.0010290086815100
2017-06-12900.00900.00854.00860.00134400117250500
2017-06-09900.00905.00870.00893.008370074463400
2017-06-08873.00921.00866.00886.00240300215551600
2017-06-07880.00882.00850.00864.009500082228400
2017-06-06870.00892.00848.00876.00167600145624900
2017-06-05895.00909.00868.00871.00185700163674300
2017-06-02952.00966.00883.00895.00399200367143000
2017-06-01955.001022.00921.00967.00651700632685400
2017-05-31971.001068.00956.00970.0017556001773865200
2017-05-30944.00974.00937.00974.0014908001435916900
2017-05-29820.00903.00783.00824.0018759001558672800
2017-05-26788.00863.00784.00863.00822600684598300
2017-05-25713.00713.00713.00713.009780069731400
2017-05-24613.00622.00609.00613.004640028510800
2017-05-23615.00617.00604.00611.005510033633100
2017-05-22629.00631.00609.00613.0010650065976600
2017-05-19655.00660.00620.00620.00555100357433000
2017-05-18675.00675.00666.00675.00259800175341700
2017-05-17579.00580.00573.00575.00143008237600
2017-05-16585.00585.00568.00571.003540020366600
2017-05-15581.00582.00577.00580.00130007540400
2017-05-12578.00581.00573.00581.00164009501200
2017-05-11581.00582.00574.00578.00159009189500
2017-05-10590.00592.00570.00576.005630032621600
2017-05-09572.00638.00571.00585.00179400107732100
2017-05-08568.00571.00566.00570.00163009267400
2017-05-02572.00572.00565.00566.00130007389000
2017-05-01580.00580.00561.00569.002290013035500
2017-04-28579.00579.00563.00566.005730032775100
2017-04-27567.00578.00561.00571.006080034654700
2017-04-26561.00567.00561.00561.00170009582700
2017-04-25557.00565.00554.00565.00134007488900
2017-04-24555.00558.00550.00557.00106005874400
2017-04-21550.00557.00548.00555.00116006415500
2017-04-20544.00552.00544.00552.0070003850700
2017-04-19543.00552.00543.00543.00146007972000
2017-04-18550.00550.00544.00545.0097005303400
2017-04-17538.00551.00538.00542.00171009311400
2017-04-14547.00547.00534.00538.00140007570400
2017-04-13535.00545.00535.00543.0099005359700
2017-04-12547.00550.00530.00537.003000016234400
2017-04-11547.00553.00547.00549.0076004182800
2017-04-10551.00558.00547.00547.00141007755600
2017-04-07546.00557.00546.00551.00103005669100
2017-04-06554.00560.00542.00549.00167009175300
2017-04-05557.00564.00555.00555.0087004862200
2017-04-04568.00569.00551.00557.001900010679400
2017-04-03573.00574.00568.00568.00141008049100
2017-03-31572.00573.00566.00566.0081004610600
2017-03-30570.00573.00570.00572.0095005426000
2017-03-29570.00570.00565.00570.00112006372600
2017-03-28567.00570.00565.00570.00109006189400
2017-03-27566.00568.00561.00566.00148008374400
2017-03-24564.00568.00563.00567.0066003732500
2017-03-23557.00563.00555.00563.00120006692700
2017-03-22559.00562.00556.00558.0089004973300
2017-03-21569.00569.00559.00563.001820010240300
2017-03-17574.00574.00563.00570.00127007215400
2017-03-16565.00571.00565.00571.0063003575800
2017-03-15574.00574.00562.00565.00149008447100
2017-03-14578.00578.00569.00573.00122006990400
2017-03-13567.00571.00563.00569.002140012117300
2017-03-10565.00569.00563.00568.002440013798900
2017-03-09570.00571.00563.00570.00118006686700
2017-03-08563.00568.00560.00568.00127007168100
2017-03-07579.00580.00561.00565.003640020660800
2017-03-06575.00583.00571.00577.004940028464700
2017-03-03560.00572.00555.00570.004540025693400
2017-03-02553.00558.00551.00558.00117006480000
2017-03-01556.00557.00554.00555.0065003611100
2017-02-28553.00558.00553.00555.0090004994800
2017-02-27561.00561.00547.00553.001930010683900
2017-02-24559.00564.00558.00561.002230012503100
2017-02-23555.00558.00551.00558.00110006104600
2017-02-22555.00556.00550.00555.00115006369500
2017-02-21550.00554.00547.00553.00118006495600
2017-02-20550.00552.00546.00548.0091004995000
2017-02-17542.00552.00542.00552.00146008018700
2017-02-16540.00545.00540.00544.0025001359000
2017-02-15546.00546.00537.00543.0087004717800
2017-02-14546.00546.00541.00542.0044002390200
2017-02-13543.00544.00540.00544.0070003799000
2017-02-10542.00544.00532.00540.00116006256400
2017-02-09541.00546.00536.00544.00127006877800
2017-02-08534.00534.00529.00531.0091004833600
2017-02-07534.00536.00529.00529.00109005790800
2017-02-06535.00539.00532.00532.0091004865500
2017-02-03540.00541.00530.00535.00136007297300
2017-02-02545.00545.00538.00540.00163008800100
2017-02-01546.00548.00540.00545.002160011755200
2017-01-31546.00549.00545.00547.00101005521700
2017-01-30550.00550.00545.00546.00108005912900
2017-01-27550.00551.00545.00548.0056003069000
2017-01-26550.00552.00541.00550.00169009263300
2017-01-25546.00549.00545.00549.0048002629400
2017-01-24540.00545.00539.00545.0083004491100
2017-01-23545.00549.00541.00541.0070003804500
2017-01-20545.00545.00542.00545.0053002881000
2017-01-19545.00548.00540.00541.00113006129700
2017-01-18542.00545.00541.00545.0043002335100
2017-01-17548.00548.00544.00546.0076004148800
2017-01-16547.00549.00545.00548.0072003936900
2017-01-13546.00547.00546.00547.0049002678700
2017-01-12550.00550.00546.00546.00129007064800
2017-01-11548.00549.00546.00549.0092005039900
2017-01-10548.00550.00546.00548.00154008442100
2017-01-06546.00549.00544.00548.00166009073800
2017-01-05541.00546.00540.00546.00158008579800
2017-01-04538.00542.00537.00540.00144007762300
2016-12-30543.00543.00537.00540.00115006207700
2016-12-29540.00544.00538.00540.00140007568900
2016-12-28538.00548.00538.00543.005870031826900
2016-12-27568.00568.00561.00563.004430025068400
2016-12-26568.00568.00565.00568.002330013201900
2016-12-22568.00569.00564.00567.001910010818600
2016-12-21566.00570.00565.00568.001850010503400
2016-12-20568.00569.00563.00569.0095005385000
2016-12-19570.00570.00563.00569.002150012207400
2016-12-16563.00563.00558.00562.00140007836900
2016-12-15562.00562.00560.00562.0096005389400
2016-12-14561.00563.00560.00560.00102005716800

   ※ 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