9867 ソレキア(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 522 | 522 | 500 | 505 | 6,000 | 4,590.91 |
| 1998-12-29 | 488 | 513 | 488 | 505 | 8,000 | 4,590.91 |
| 1998-12-28 | 451 | 451 | 451 | 451 | 1,000 | 4,100 |
| 1998-12-25 | 450 | 450 | 450 | 450 | 3,000 | 4,090.91 |
| 1998-12-24 | 450 | 450 | 450 | 450 | 5,000 | 4,090.91 |
| 1998-12-22 | 450 | 460 | 450 | 450 | 6,000 | 4,090.91 |
| 1998-12-21 | 450 | 450 | 450 | 450 | 3,000 | 4,090.91 |
| 1998-12-18 | 440 | 440 | 440 | 440 | 2,000 | 4,000 |
| 1998-12-17 | 435 | 435 | 435 | 435 | 1,000 | 3,954.55 |
| 1998-12-16 | 433 | 433 | 433 | 433 | 2,000 | 3,936.36 |
| 1998-12-11 | 450 | 450 | 440 | 450 | 6,000 | 4,090.91 |
| 1998-12-10 | 445 | 445 | 445 | 445 | 1,000 | 4,045.45 |
| 1998-12-09 | 450 | 450 | 450 | 450 | 6,000 | 4,090.91 |
| 1998-12-08 | 445 | 445 | 445 | 445 | 2,000 | 4,045.45 |
| 1998-12-07 | 445 | 445 | 445 | 445 | 4,000 | 4,045.45 |
| 1998-12-04 | 445 | 445 | 445 | 445 | 5,000 | 4,045.45 |
| 1998-12-03 | 435 | 445 | 435 | 445 | 5,000 | 4,045.45 |
| 1998-12-02 | 449 | 449 | 449 | 449 | 1,000 | 4,081.82 |
| 1998-12-01 | 470 | 470 | 450 | 450 | 2,000 | 4,090.91 |
| 1998-11-30 | 453 | 479 | 453 | 470 | 14,000 | 4,272.73 |
| 1998-11-27 | 400 | 400 | 400 | 400 | 2,000 | 3,636.36 |
| 1998-11-26 | 390 | 390 | 390 | 390 | 1,000 | 3,545.45 |
| 1998-11-25 | 360 | 390 | 360 | 390 | 5,000 | 3,545.45 |
| 1998-11-24 | 359 | 360 | 359 | 360 | 2,000 | 3,272.73 |
| 1998-11-19 | 340 | 350 | 340 | 350 | 3,000 | 3,181.82 |
| 1998-11-17 | 326 | 326 | 326 | 326 | 1,000 | 2,963.64 |
| 1998-11-12 | 325 | 325 | 325 | 325 | 1,000 | 2,954.55 |
| 1998-11-11 | 325 | 325 | 320 | 325 | 4,000 | 2,954.55 |
| 1998-11-10 | 325 | 325 | 325 | 325 | 1,000 | 2,954.55 |
| 1998-11-09 | 325 | 325 | 320 | 320 | 3,000 | 2,909.09 |
| 1998-11-06 | 335 | 335 | 320 | 320 | 3,000 | 2,909.09 |
| 1998-11-04 | 350 | 350 | 350 | 350 | 3,000 | 3,181.82 |
| 1998-11-02 | 350 | 350 | 350 | 350 | 1,000 | 3,181.82 |
| 1998-10-30 | 350 | 350 | 350 | 350 | 3,000 | 3,181.82 |
| 1998-10-27 | 370 | 370 | 370 | 370 | 1,000 | 3,363.64 |
| 1998-10-26 | 365 | 370 | 360 | 370 | 3,000 | 3,363.64 |
| 1998-10-23 | 378 | 378 | 370 | 370 | 2,000 | 3,363.64 |
| 1998-10-22 | 378 | 378 | 378 | 378 | 1,000 | 3,436.36 |
| 1998-10-21 | 300 | 310 | 300 | 300 | 8,000 | 2,727.27 |
| 1998-10-20 | 304 | 304 | 300 | 300 | 2,000 | 2,727.27 |
| 1998-10-19 | 300 | 300 | 300 | 300 | 1,000 | 2,727.27 |
| 1998-10-16 | 290 | 290 | 290 | 290 | 1,000 | 2,636.36 |
| 1998-10-13 | 281 | 281 | 280 | 280 | 4,000 | 2,545.45 |
| 1998-10-12 | 290 | 290 | 286 | 286 | 3,000 | 2,600 |
| 1998-10-08 | 290 | 290 | 286 | 286 | 4,000 | 2,600 |
| 1998-10-07 | 271 | 280 | 271 | 280 | 9,000 | 2,545.45 |
| 1998-10-06 | 269 | 270 | 260 | 270 | 6,000 | 2,454.55 |
| 1998-10-05 | 300 | 300 | 280 | 280 | 4,000 | 2,545.45 |
| 1998-10-02 | 350 | 350 | 310 | 310 | 7,000 | 2,818.18 |
| 1998-10-01 | 370 | 370 | 350 | 350 | 2,000 | 3,181.82 |
| 1998-09-30 | 390 | 390 | 385 | 390 | 3,000 | 3,545.45 |
| 1998-09-29 | 400 | 400 | 400 | 400 | 3,000 | 3,636.36 |
| 1998-09-28 | 411 | 411 | 411 | 411 | 1,000 | 3,736.36 |
| 1998-09-24 | 430 | 430 | 430 | 430 | 2,000 | 3,909.09 |
| 1998-09-22 | 430 | 430 | 430 | 430 | 4,000 | 3,909.09 |
| 1998-09-21 | 430 | 430 | 430 | 430 | 8,000 | 3,909.09 |
| 1998-09-16 | 450 | 450 | 430 | 430 | 3,000 | 3,909.09 |
| 1998-09-10 | 460 | 460 | 460 | 460 | 6,000 | 4,181.82 |
| 1998-09-09 | 469 | 469 | 468 | 468 | 4,000 | 4,254.55 |
| 1998-09-04 | 471 | 471 | 470 | 470 | 4,000 | 4,272.73 |
| 1998-09-03 | 475 | 475 | 475 | 475 | 1,000 | 4,318.18 |
| 1998-09-01 | 470 | 470 | 470 | 470 | 5,000 | 4,272.73 |
| 1998-08-28 | 471 | 471 | 471 | 471 | 1,000 | 4,281.82 |
| 1998-08-27 | 490 | 490 | 481 | 481 | 6,000 | 4,372.73 |
| 1998-08-26 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1998-08-25 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1998-08-20 | 481 | 481 | 481 | 481 | 1,000 | 4,372.73 |
| 1998-08-19 | 480 | 480 | 480 | 480 | 1,000 | 4,363.64 |
| 1998-08-18 | 470 | 470 | 470 | 470 | 1,000 | 4,272.73 |
| 1998-08-17 | 473 | 473 | 470 | 470 | 4,000 | 4,272.73 |
| 1998-08-14 | 480 | 480 | 471 | 480 | 3,000 | 4,363.64 |
| 1998-08-13 | 480 | 480 | 470 | 470 | 57,000 | 4,272.73 |
| 1998-08-10 | 486 | 486 | 480 | 480 | 11,000 | 4,363.64 |
| 1998-08-07 | 480 | 486 | 480 | 486 | 3,000 | 4,418.18 |
| 1998-08-06 | 487 | 487 | 486 | 486 | 6,000 | 4,418.18 |
| 1998-08-05 | 492 | 492 | 486 | 486 | 3,000 | 4,418.18 |
| 1998-08-04 | 500 | 500 | 492 | 492 | 4,000 | 4,472.73 |
| 1998-08-03 | 499 | 500 | 499 | 500 | 4,000 | 4,545.45 |
| 1998-07-31 | 500 | 500 | 500 | 500 | 3,000 | 4,545.45 |
| 1998-07-30 | 500 | 500 | 499 | 500 | 9,000 | 4,545.45 |
| 1998-07-29 | 505 | 505 | 501 | 501 | 5,000 | 4,554.55 |
| 1998-07-28 | 514 | 514 | 514 | 514 | 1,000 | 4,672.73 |
| 1998-07-27 | 515 | 515 | 515 | 515 | 3,000 | 4,681.82 |
| 1998-07-24 | 515 | 515 | 515 | 515 | 2,000 | 4,681.82 |
| 1998-07-23 | 515 | 515 | 515 | 515 | 1,000 | 4,681.82 |
| 1998-07-22 | 520 | 520 | 520 | 520 | 10,000 | 4,727.27 |
| 1998-07-21 | 521 | 521 | 520 | 520 | 5,000 | 4,727.27 |
| 1998-07-17 | 520 | 520 | 520 | 520 | 7,000 | 4,727.27 |
| 1998-07-16 | 521 | 521 | 521 | 521 | 1,000 | 4,736.36 |
| 1998-07-14 | 541 | 541 | 541 | 541 | 1,000 | 4,918.18 |
| 1998-07-13 | 541 | 541 | 541 | 541 | 1,000 | 4,918.18 |
| 1998-07-09 | 540 | 540 | 540 | 540 | 1,000 | 4,909.09 |
| 1998-07-08 | 558 | 558 | 552 | 552 | 3,000 | 5,018.18 |
| 1998-07-07 | 541 | 558 | 541 | 558 | 2,000 | 5,072.73 |
| 1998-07-06 | 559 | 559 | 559 | 559 | 1,000 | 5,081.82 |
| 1998-07-02 | 529 | 540 | 525 | 540 | 5,000 | 4,909.09 |
| 1998-06-30 | 499 | 502 | 499 | 502 | 3,000 | 4,563.64 |
| 1998-06-29 | 492 | 492 | 492 | 492 | 1,000 | 4,472.73 |
| 1998-06-26 | 493 | 493 | 492 | 492 | 2,000 | 4,472.73 |
| 1998-06-25 | 492 | 492 | 492 | 492 | 1,000 | 4,472.73 |
| 1998-06-24 | 495 | 495 | 492 | 492 | 8,000 | 4,472.73 |
| 1998-06-22 | 495 | 495 | 495 | 495 | 1,000 | 4,500 |
| 1998-06-18 | 490 | 490 | 490 | 490 | 1,000 | 4,454.55 |
| 1998-06-17 | 480 | 480 | 480 | 480 | 2,000 | 4,363.64 |
| 1998-06-16 | 480 | 480 | 480 | 480 | 4,000 | 4,363.64 |
| 1998-06-12 | 490 | 490 | 490 | 490 | 7,000 | 4,454.55 |
| 1998-06-11 | 490 | 490 | 490 | 490 | 3,000 | 4,454.55 |
| 1998-06-10 | 500 | 500 | 490 | 490 | 6,000 | 4,454.55 |
| 1998-06-09 | 499 | 499 | 495 | 495 | 3,000 | 4,500 |
| 1998-06-08 | 495 | 500 | 495 | 500 | 4,000 | 4,545.45 |
| 1998-06-05 | 490 | 495 | 490 | 495 | 2,000 | 4,500 |
| 1998-06-04 | 501 | 501 | 485 | 485 | 8,000 | 4,409.09 |
| 1998-06-03 | 521 | 538 | 520 | 520 | 4,000 | 4,727.27 |
| 1998-06-02 | 540 | 540 | 538 | 538 | 2,000 | 4,890.91 |
| 1998-06-01 | 501 | 541 | 501 | 541 | 2,000 | 4,918.18 |
| 1998-05-28 | 501 | 501 | 501 | 501 | 2,000 | 4,554.55 |
| 1998-05-27 | 525 | 525 | 520 | 520 | 3,000 | 4,727.27 |
| 1998-05-26 | 501 | 525 | 501 | 525 | 8,000 | 4,772.73 |
| 1998-05-25 | 475 | 475 | 475 | 475 | 1,000 | 4,318.18 |
| 1998-05-22 | 475 | 475 | 475 | 475 | 1,000 | 4,318.18 |
| 1998-05-21 | 490 | 490 | 490 | 490 | 7,000 | 4,454.55 |
| 1998-05-19 | 490 | 490 | 490 | 490 | 2,000 | 4,454.55 |
| 1998-05-18 | 490 | 490 | 490 | 490 | 1,000 | 4,454.55 |
| 1998-05-15 | 490 | 490 | 490 | 490 | 2,000 | 4,454.55 |
| 1998-05-14 | 491 | 491 | 491 | 491 | 1,000 | 4,463.64 |
| 1998-05-13 | 490 | 490 | 490 | 490 | 1,000 | 4,454.55 |
| 1998-05-06 | 505 | 505 | 505 | 505 | 1,000 | 4,590.91 |
| 1998-05-01 | 505 | 505 | 505 | 505 | 2,000 | 4,590.91 |
| 1998-04-28 | 503 | 503 | 503 | 503 | 1,000 | 4,572.73 |
| 1998-04-24 | 502 | 502 | 500 | 500 | 4,000 | 4,545.45 |
| 1998-04-21 | 500 | 500 | 500 | 500 | 3,000 | 4,545.45 |
| 1998-04-20 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1998-04-14 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1998-04-13 | 499 | 499 | 499 | 499 | 1,000 | 4,536.36 |
| 1998-04-10 | 500 | 500 | 499 | 499 | 2,000 | 4,536.36 |
| 1998-04-09 | 518 | 518 | 505 | 510 | 5,000 | 4,636.36 |
| 1998-04-08 | 518 | 518 | 518 | 518 | 1,000 | 4,709.09 |
| 1998-04-03 | 501 | 501 | 501 | 501 | 2,000 | 4,554.55 |
| 1998-04-01 | 501 | 501 | 501 | 501 | 1,000 | 4,554.55 |
| 1998-03-27 | 587 | 587 | 587 | 587 | 1,000 | 5,336.36 |
| 1998-03-26 | 592 | 592 | 591 | 591 | 5,000 | 5,372.73 |
| 1998-03-25 | 593 | 621 | 593 | 610 | 8,000 | 5,041.32 |
| 1998-03-24 | 591 | 598 | 589 | 589 | 21,000 | 4,867.77 |
| 1998-03-23 | 589 | 591 | 588 | 591 | 15,000 | 4,884.30 |
| 1998-03-20 | 589 | 589 | 589 | 589 | 6,000 | 4,867.77 |
| 1998-03-19 | 589 | 589 | 582 | 589 | 8,000 | 4,867.77 |
| 1998-03-17 | 590 | 590 | 590 | 590 | 5,000 | 4,876.03 |
| 1998-03-16 | 590 | 590 | 582 | 583 | 5,000 | 4,818.18 |
| 1998-03-13 | 581 | 590 | 581 | 590 | 10,000 | 4,876.03 |
| 1998-03-11 | 585 | 585 | 583 | 583 | 4,000 | 4,818.18 |
| 1998-03-10 | 583 | 585 | 582 | 582 | 8,000 | 4,809.92 |
| 1998-03-09 | 582 | 582 | 582 | 582 | 2,000 | 4,809.92 |
| 1998-03-06 | 594 | 594 | 582 | 582 | 2,000 | 4,809.92 |
| 1998-03-05 | 600 | 600 | 582 | 599 | 4,000 | 4,950.41 |
| 1998-03-04 | 605 | 605 | 605 | 605 | 3,000 | 5,000 |
| 1998-03-03 | 600 | 609 | 600 | 604 | 3,000 | 4,991.74 |
| 1998-03-02 | 600 | 600 | 580 | 600 | 6,000 | 4,958.68 |
| 1998-02-27 | 564 | 600 | 564 | 595 | 10,000 | 4,917.36 |
| 1998-02-26 | 554 | 555 | 554 | 555 | 2,000 | 4,586.78 |
| 1998-02-25 | 559 | 559 | 559 | 559 | 1,000 | 4,619.83 |
| 1998-02-24 | 555 | 555 | 555 | 555 | 1,000 | 4,586.78 |
| 1998-02-23 | 560 | 560 | 560 | 560 | 1,000 | 4,628.10 |
| 1998-02-20 | 560 | 561 | 560 | 560 | 5,000 | 4,628.10 |
| 1998-02-19 | 560 | 560 | 556 | 560 | 3,000 | 4,628.10 |
| 1998-02-18 | 570 | 570 | 558 | 558 | 2,000 | 4,611.57 |
| 1998-02-16 | 557 | 570 | 555 | 570 | 5,000 | 4,710.74 |
| 1998-02-13 | 557 | 560 | 557 | 560 | 4,000 | 4,628.10 |
| 1998-02-12 | 555 | 555 | 555 | 555 | 2,000 | 4,586.78 |
| 1998-02-10 | 558 | 558 | 555 | 556 | 11,000 | 4,595.04 |
| 1998-02-09 | 556 | 556 | 555 | 556 | 9,000 | 4,595.04 |
| 1998-02-06 | 556 | 556 | 555 | 555 | 2,000 | 4,586.78 |
| 1998-02-04 | 570 | 570 | 570 | 570 | 2,000 | 4,710.74 |
| 1998-02-02 | 589 | 589 | 551 | 551 | 2,000 | 4,553.72 |
| 1998-01-30 | 595 | 595 | 590 | 590 | 4,000 | 4,876.03 |
| 1998-01-29 | 591 | 611 | 591 | 595 | 11,000 | 4,917.36 |
| 1998-01-28 | 550 | 589 | 540 | 589 | 15,000 | 4,867.77 |
| 1998-01-27 | 570 | 570 | 550 | 550 | 4,000 | 4,545.45 |
| 1998-01-26 | 589 | 590 | 589 | 589 | 7,000 | 4,867.77 |
| 1998-01-23 | 570 | 590 | 570 | 590 | 7,000 | 4,876.03 |
| 1998-01-22 | 540 | 570 | 540 | 570 | 6,000 | 4,710.74 |
| 1998-01-21 | 510 | 529 | 510 | 529 | 12,000 | 4,371.90 |
| 1998-01-20 | 500 | 510 | 490 | 510 | 6,000 | 4,214.88 |
| 1998-01-16 | 485 | 491 | 485 | 490 | 3,000 | 4,049.59 |
| 1998-01-14 | 479 | 480 | 479 | 480 | 2,000 | 3,966.94 |
| 1998-01-13 | 469 | 469 | 469 | 469 | 1,000 | 3,876.03 |
| 1998-01-12 | 490 | 490 | 490 | 490 | 1,000 | 4,049.59 |
| 1998-01-09 | 502 | 502 | 496 | 496 | 5,000 | 4,099.17 |
| 1998-01-08 | 494 | 530 | 494 | 500 | 14,000 | 4,132.23 |
| 1998-01-07 | 493 | 494 | 493 | 494 | 3,000 | 4,082.64 |
| 1998-01-06 | 493 | 494 | 493 | 494 | 4,000 | 4,082.64 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1991-03-26]1株→1.1株
