[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 
2017-06-23865.00875.00845.00863.00119000102642700
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
2016-12-13558.00561.00557.00561.00140007829200
2016-12-12559.00563.00558.00560.00172009619600
2016-12-09554.00559.00554.00558.00139007722600
2016-12-08555.00558.00553.00558.00130007221300
2016-12-07551.00555.00550.00553.001840010165100
2016-12-06550.00553.00550.00551.0081004462200
2016-12-05550.00552.00549.00550.0090004951100
2016-12-02552.00553.00550.00550.00151008324100
2016-12-01554.00559.00553.00553.00174009661600
2016-11-30552.00554.00552.00554.00145008023400
2016-11-29554.00554.00552.00554.0091005037700
2016-11-28554.00556.00552.00555.00153008478100
2016-11-25548.00552.00548.00551.0084004612500
2016-11-24548.00550.00545.00548.00134007340400
2016-11-22547.00551.00544.00548.0099005414700
2016-11-21549.00552.00545.00549.00117006416500
2016-11-18552.00552.00548.00549.00131007216100
2016-11-17550.00550.00546.00550.0066003616800
2016-11-16550.00550.00547.00549.0072003952400
2016-11-15545.00550.00545.00547.0085004653600
2016-11-14548.00548.00545.00545.0052002840500
2016-11-11546.00548.00540.00542.00106005769200
2016-11-10545.00545.00531.00544.00133007198200
2016-11-09547.00547.00521.00522.003050016191000
2016-11-08543.00546.00543.00545.0044002394800
2016-11-07543.00546.00542.00544.0067003644600
2016-11-04543.00545.00540.00541.0070003791200
2016-11-02547.00547.00540.00543.00150008158400
2016-11-01550.00551.00546.00548.0071003893900
2016-10-31546.00554.00544.00549.00124006793800
2016-10-28553.00553.00545.00552.00131007208600
2016-10-27543.00547.00543.00545.00123006696500
2016-10-26543.00549.00540.00543.002980016180400
2016-10-25545.00567.00541.00550.007340040569400
2016-10-24540.00545.00540.00543.0088004770400
2016-10-21544.00544.00540.00540.0096005203600
2016-10-20537.00546.00537.00545.00118006411700
2016-10-19535.00539.00534.00539.0074003974800
2016-10-18535.00535.00532.00532.0045002400300
2016-10-17527.00533.00527.00529.0039002066100
2016-10-14530.00531.00527.00527.0052002751600
2016-10-13527.00532.00526.00529.0055002911200
2016-10-12527.00531.00526.00527.0086004537100
2016-10-11535.00535.00528.00531.0074003939900
2016-10-07530.00533.00529.00530.0046002438100
2016-10-06530.00531.00529.00530.00117006200700
2016-10-05526.00532.00525.00528.00100005279600
2016-10-04525.00535.00525.00532.00109005772400
2016-10-03537.00543.00530.00535.0075004032700
2016-09-30533.00538.00531.00534.0052002774700
2016-09-29534.00536.00532.00532.0036001922800
2016-09-28535.00538.00533.00533.00159008514100
2016-09-27531.00535.00529.00534.00158008402300
2016-09-26535.00536.00528.00530.00107005711600
2016-09-23529.00535.00527.00535.0099005266900
2016-09-21524.00529.00521.00527.00107005621400
2016-09-20521.00525.00520.00520.00128006681500
2016-09-16520.00523.00519.00521.0086004483100
2016-09-15516.00520.00515.00519.0052002687300
2016-09-14518.00518.00515.00516.0057002947000
2016-09-13517.00520.00516.00517.0083004296400
2016-09-12518.00518.00516.00518.0041002121400
2016-09-09517.00519.00514.00517.0090004651600
2016-09-08513.00515.00511.00515.0085004362700
2016-09-07514.00515.00511.00511.0072003691500
2016-09-06514.00514.00505.00513.0084004280200
2016-09-05514.00514.00509.00509.0039001993500
2016-09-02514.00514.00508.00509.0056002857200
2016-09-01514.00516.00508.00508.0069003531400
2016-08-31514.00516.00509.00509.0065003326600
2016-08-30512.00517.00512.00512.0022001130900
2016-08-29519.00519.00508.00515.00116005946800
2016-08-26527.00527.00515.00515.0065003374600
2016-08-25530.00530.00520.00524.0098005128600
2016-08-24530.00538.00521.00525.002250011898600
2016-08-23518.00522.00510.00521.00122006319900
2016-08-22509.00518.00505.00518.00130006663900
2016-08-19501.00508.00501.00503.0044002222200
2016-08-18508.00508.00502.00502.0071003577300
2016-08-17506.00515.00506.00508.0076003875500
2016-08-16515.00519.00509.00509.0096004931700
2016-08-15510.00519.00509.00515.00125006415900
2016-08-12508.00518.00505.00511.00183009397500
2016-08-10509.00509.00502.00504.0054002728200
2016-08-09504.00504.00498.00502.0055002758700
2016-08-08512.00512.00495.00500.00162008100700
2016-08-05513.00513.00502.00504.00121006117700
2016-08-04502.00514.00492.00514.003080015458800
2016-08-03518.00519.00498.00501.003970020125700
2016-08-02526.00532.00520.00522.004670024513800
2016-08-01530.00537.00524.00532.005350028435800
2016-07-29532.00542.00518.00540.008770046410200
2016-07-28542.00549.00528.00533.00305200163552800
2016-07-27552.00559.00545.00552.005600031077300
2016-07-26550.00553.00543.00552.003520019319300
2016-07-25553.00555.00541.00544.008080044357600
2016-07-22545.00549.00541.00549.00157008580600
2016-07-21558.00558.00543.00547.003140017259900
2016-07-20539.00555.00536.00554.003480018954700
2016-07-19540.00555.00531.00543.003990021728500
2016-07-15539.00548.00531.00531.002620014163400
2016-07-14541.00548.00537.00537.003700020066300
2016-07-13556.00556.00543.00548.00173009457600
2016-07-12555.00559.00549.00549.002340012987600
2016-07-11541.00561.00537.00560.004450024421200
2016-07-08536.00547.00530.00530.006620035745400
2016-07-07556.00556.00542.00542.003220017676200
2016-07-06560.00560.00545.00552.005960032896600
2016-07-05565.00567.00557.00567.005810032720400
2016-07-04548.00565.00543.00565.0010480058176900
2016-07-01542.00542.00529.00538.003830020600100
2016-06-30530.00538.00528.00538.003120016603400
2016-06-29525.00528.00518.00528.003800019897600
2016-06-28510.00519.00500.00516.004600023483700
2016-06-27511.00525.00511.00525.004970025633900
2016-06-24540.00540.00483.00495.006900035584200
2016-06-23540.00543.00528.00528.005430029093800
2016-06-22540.00544.00530.00530.003340017887700
2016-06-21538.00547.00535.00546.002160011692000
2016-06-20536.00548.00531.00548.007560040802700

   ※ 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。 

s7db.com Twitter Blog