9867 ソレキア(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-12-28 | 380 | 385 | 380 | 385 | 5,000 | 3,850 |
| 2000-12-27 | 385 | 385 | 375 | 385 | 22,000 | 3,850 |
| 2000-12-26 | 385 | 385 | 377 | 377 | 3,000 | 3,770 |
| 2000-12-25 | 376 | 390 | 376 | 380 | 10,000 | 3,800 |
| 2000-12-22 | 400 | 410 | 380 | 385 | 38,000 | 3,850 |
| 2000-12-21 | 400 | 410 | 400 | 410 | 15,000 | 4,100 |
| 2000-12-20 | 410 | 410 | 400 | 410 | 8,000 | 4,100 |
| 2000-12-19 | 415 | 415 | 400 | 400 | 4,000 | 4,000 |
| 2000-12-18 | 410 | 410 | 400 | 410 | 14,000 | 4,100 |
| 2000-12-15 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2000-12-14 | 395 | 400 | 395 | 400 | 5,000 | 4,000 |
| 2000-12-13 | 400 | 400 | 385 | 400 | 8,000 | 4,000 |
| 2000-12-12 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
| 2000-12-11 | 385 | 400 | 385 | 390 | 8,000 | 3,900 |
| 2000-12-08 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 2000-12-07 | 375 | 385 | 375 | 385 | 9,000 | 3,850 |
| 2000-12-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-12-04 | 385 | 385 | 380 | 380 | 5,000 | 3,800 |
| 2000-12-01 | 380 | 385 | 380 | 380 | 5,000 | 3,800 |
| 2000-11-30 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 2000-11-29 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 2000-11-28 | 395 | 400 | 395 | 395 | 18,000 | 3,950 |
| 2000-11-27 | 400 | 410 | 395 | 400 | 14,000 | 4,000 |
| 2000-11-24 | 380 | 395 | 380 | 395 | 26,000 | 3,950 |
| 2000-11-22 | 380 | 390 | 380 | 385 | 14,000 | 3,850 |
| 2000-11-21 | 380 | 390 | 380 | 385 | 5,000 | 3,850 |
| 2000-11-20 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 2000-11-17 | 390 | 390 | 380 | 390 | 9,000 | 3,900 |
| 2000-11-16 | 400 | 400 | 385 | 395 | 10,000 | 3,950 |
| 2000-11-15 | 395 | 395 | 390 | 395 | 5,000 | 3,950 |
| 2000-11-14 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2000-11-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-11-10 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 2000-11-09 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2000-11-08 | 400 | 400 | 390 | 400 | 8,000 | 4,000 |
| 2000-11-07 | 400 | 400 | 391 | 395 | 9,000 | 3,950 |
| 2000-11-06 | 395 | 405 | 395 | 395 | 7,000 | 3,950 |
| 2000-11-02 | 395 | 400 | 395 | 395 | 6,000 | 3,950 |
| 2000-11-01 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 2000-10-31 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2000-10-30 | 420 | 425 | 415 | 415 | 8,000 | 4,150 |
| 2000-10-27 | 390 | 420 | 390 | 410 | 20,000 | 4,100 |
| 2000-10-26 | 385 | 390 | 375 | 390 | 14,000 | 3,900 |
| 2000-10-25 | 385 | 395 | 385 | 385 | 8,000 | 3,850 |
| 2000-10-24 | 400 | 400 | 385 | 385 | 31,000 | 3,850 |
| 2000-10-23 | 400 | 405 | 400 | 400 | 4,000 | 4,000 |
| 2000-10-20 | 400 | 401 | 400 | 400 | 12,000 | 4,000 |
| 2000-10-19 | 405 | 410 | 400 | 400 | 17,000 | 4,000 |
| 2000-10-18 | 420 | 425 | 405 | 405 | 16,000 | 4,050 |
| 2000-10-17 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2000-10-16 | 425 | 425 | 420 | 425 | 7,000 | 4,250 |
| 2000-10-13 | 420 | 420 | 410 | 415 | 5,000 | 4,150 |
| 2000-10-11 | 425 | 425 | 410 | 415 | 12,000 | 4,150 |
| 2000-10-10 | 435 | 445 | 425 | 425 | 11,000 | 4,250 |
| 2000-10-06 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 2000-10-05 | 440 | 443 | 435 | 440 | 10,000 | 4,400 |
| 2000-10-04 | 450 | 460 | 443 | 445 | 15,000 | 4,450 |
| 2000-10-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-10-02 | 470 | 470 | 450 | 450 | 3,000 | 4,500 |
| 2000-09-29 | 455 | 465 | 455 | 465 | 5,000 | 4,650 |
| 2000-09-28 | 455 | 465 | 450 | 460 | 9,000 | 4,600 |
| 2000-09-27 | 460 | 465 | 460 | 460 | 5,000 | 4,600 |
| 2000-09-26 | 460 | 475 | 455 | 465 | 15,000 | 4,650 |
| 2000-09-25 | 480 | 485 | 470 | 470 | 13,000 | 4,700 |
| 2000-09-22 | 480 | 490 | 465 | 475 | 15,000 | 4,750 |
| 2000-09-21 | 460 | 470 | 450 | 470 | 26,000 | 4,700 |
| 2000-09-20 | 510 | 515 | 455 | 455 | 36,000 | 4,550 |
| 2000-09-19 | 505 | 510 | 505 | 510 | 10,000 | 5,100 |
| 2000-09-18 | 520 | 520 | 510 | 520 | 5,000 | 5,200 |
| 2000-09-14 | 530 | 530 | 510 | 520 | 15,000 | 5,200 |
| 2000-09-13 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2000-09-12 | 555 | 555 | 535 | 535 | 6,000 | 5,350 |
| 2000-09-11 | 570 | 580 | 560 | 570 | 8,000 | 5,700 |
| 2000-09-08 | 534 | 570 | 534 | 570 | 11,000 | 5,700 |
| 2000-09-07 | 533 | 535 | 533 | 535 | 3,000 | 5,350 |
| 2000-09-06 | 525 | 535 | 525 | 535 | 3,000 | 5,350 |
| 2000-09-05 | 530 | 535 | 530 | 535 | 3,000 | 5,350 |
| 2000-09-04 | 540 | 540 | 530 | 535 | 9,000 | 5,350 |
| 2000-09-01 | 535 | 535 | 530 | 535 | 6,000 | 5,350 |
| 2000-08-31 | 530 | 550 | 520 | 520 | 26,000 | 5,200 |
| 2000-08-29 | 550 | 555 | 540 | 545 | 14,000 | 5,450 |
| 2000-08-28 | 555 | 555 | 545 | 550 | 24,000 | 5,500 |
| 2000-08-25 | 540 | 550 | 530 | 550 | 13,000 | 5,500 |
| 2000-08-24 | 580 | 585 | 550 | 550 | 13,000 | 5,500 |
| 2000-08-23 | 585 | 585 | 580 | 585 | 3,000 | 5,850 |
| 2000-08-22 | 600 | 600 | 585 | 585 | 12,000 | 5,850 |
| 2000-08-21 | 530 | 600 | 530 | 585 | 39,000 | 5,850 |
| 2000-08-18 | 525 | 540 | 525 | 540 | 2,000 | 5,400 |
| 2000-08-17 | 540 | 540 | 525 | 540 | 12,000 | 5,400 |
| 2000-08-16 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
| 2000-08-15 | 545 | 545 | 530 | 540 | 6,000 | 5,400 |
| 2000-08-14 | 530 | 535 | 525 | 530 | 8,000 | 5,300 |
| 2000-08-11 | 530 | 540 | 530 | 530 | 5,000 | 5,300 |
| 2000-08-10 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 2000-08-09 | 540 | 540 | 530 | 540 | 6,000 | 5,400 |
| 2000-08-08 | 540 | 540 | 525 | 530 | 12,000 | 5,300 |
| 2000-08-07 | 530 | 540 | 530 | 530 | 5,000 | 5,300 |
| 2000-08-04 | 545 | 545 | 530 | 530 | 12,000 | 5,300 |
| 2000-08-03 | 545 | 545 | 535 | 540 | 4,000 | 5,400 |
| 2000-08-02 | 550 | 550 | 535 | 545 | 6,000 | 5,450 |
| 2000-08-01 | 535 | 565 | 535 | 565 | 13,000 | 5,650 |
| 2000-07-31 | 560 | 560 | 510 | 530 | 35,000 | 5,300 |
| 2000-07-28 | 570 | 570 | 560 | 565 | 11,000 | 5,650 |
| 2000-07-27 | 580 | 580 | 565 | 565 | 5,000 | 5,650 |
| 2000-07-26 | 580 | 580 | 560 | 570 | 7,000 | 5,700 |
| 2000-07-25 | 600 | 600 | 580 | 580 | 6,000 | 5,800 |
| 2000-07-24 | 600 | 610 | 595 | 600 | 21,000 | 6,000 |
| 2000-07-21 | 610 | 610 | 595 | 600 | 20,000 | 6,000 |
| 2000-07-19 | 640 | 640 | 600 | 600 | 11,000 | 6,000 |
| 2000-07-18 | 700 | 700 | 650 | 650 | 23,000 | 6,500 |
| 2000-07-17 | 690 | 710 | 690 | 695 | 32,000 | 6,950 |
| 2000-07-14 | 710 | 715 | 695 | 695 | 56,000 | 6,950 |
| 2000-07-13 | 665 | 730 | 655 | 700 | 114,000 | 7,000 |
| 2000-07-12 | 656 | 660 | 645 | 660 | 17,000 | 6,600 |
| 2000-07-11 | 650 | 665 | 645 | 650 | 37,000 | 6,500 |
| 2000-07-10 | 640 | 665 | 620 | 655 | 73,000 | 6,550 |
| 2000-07-07 | 555 | 635 | 550 | 620 | 64,000 | 6,200 |
| 2000-07-06 | 545 | 560 | 545 | 550 | 8,000 | 5,500 |
| 2000-07-05 | 540 | 555 | 540 | 550 | 22,000 | 5,500 |
| 2000-07-04 | 540 | 555 | 540 | 540 | 19,000 | 5,400 |
| 2000-07-03 | 550 | 555 | 540 | 540 | 23,000 | 5,400 |
| 2000-06-30 | 540 | 550 | 540 | 545 | 11,000 | 5,450 |
| 2000-06-29 | 550 | 550 | 540 | 550 | 13,000 | 5,500 |
| 2000-06-28 | 545 | 555 | 545 | 550 | 11,000 | 5,500 |
| 2000-06-27 | 550 | 550 | 545 | 545 | 9,000 | 5,450 |
| 2000-06-26 | 555 | 555 | 550 | 550 | 6,000 | 5,500 |
| 2000-06-23 | 545 | 555 | 540 | 550 | 9,000 | 5,500 |
| 2000-06-22 | 545 | 550 | 530 | 545 | 28,000 | 5,450 |
| 2000-06-21 | 535 | 545 | 535 | 545 | 23,000 | 5,450 |
| 2000-06-20 | 520 | 540 | 515 | 540 | 16,000 | 5,400 |
| 2000-06-19 | 510 | 520 | 506 | 520 | 20,000 | 5,200 |
| 2000-06-16 | 520 | 535 | 515 | 515 | 19,000 | 5,150 |
| 2000-06-15 | 540 | 540 | 520 | 530 | 20,000 | 5,300 |
| 2000-06-14 | 530 | 540 | 520 | 530 | 62,000 | 5,300 |
| 2000-06-13 | 535 | 535 | 520 | 530 | 90,000 | 5,300 |
| 2000-06-12 | 550 | 560 | 530 | 530 | 16,000 | 5,300 |
| 2000-06-09 | 570 | 580 | 540 | 560 | 18,000 | 5,600 |
| 2000-06-08 | 600 | 600 | 570 | 580 | 16,000 | 5,800 |
| 2000-06-07 | 595 | 600 | 580 | 590 | 13,000 | 5,900 |
| 2000-06-06 | 610 | 610 | 595 | 600 | 31,000 | 6,000 |
| 2000-06-05 | 620 | 620 | 600 | 610 | 69,000 | 6,100 |
| 2000-06-02 | 615 | 620 | 600 | 610 | 55,000 | 6,100 |
| 2000-06-01 | 620 | 630 | 610 | 615 | 54,000 | 6,150 |
| 2000-05-31 | 625 | 630 | 620 | 620 | 53,000 | 6,200 |
| 2000-05-30 | 625 | 639 | 615 | 625 | 145,000 | 6,250 |
| 2000-05-29 | 625 | 630 | 610 | 615 | 19,000 | 6,150 |
| 2000-05-26 | 635 | 650 | 620 | 630 | 24,000 | 6,300 |
| 2000-05-25 | 610 | 660 | 600 | 645 | 115,000 | 6,450 |
| 2000-05-24 | 580 | 610 | 580 | 600 | 65,000 | 6,000 |
| 2000-05-23 | 690 | 690 | 530 | 590 | 77,000 | 5,900 |
| 2000-05-22 | 685 | 700 | 685 | 700 | 24,000 | 7,000 |
| 2000-05-19 | 700 | 720 | 690 | 690 | 30,000 | 6,900 |
| 2000-05-18 | 640 | 710 | 640 | 690 | 56,000 | 6,900 |
| 2000-05-17 | 660 | 660 | 650 | 650 | 16,000 | 6,500 |
| 2000-05-16 | 631 | 655 | 631 | 655 | 11,000 | 6,550 |
| 2000-05-15 | 620 | 635 | 615 | 630 | 12,000 | 6,300 |
| 2000-05-12 | 600 | 610 | 590 | 610 | 10,000 | 6,100 |
| 2000-05-11 | 615 | 620 | 600 | 600 | 11,000 | 6,000 |
| 2000-05-10 | 610 | 625 | 610 | 620 | 13,000 | 6,200 |
| 2000-05-09 | 620 | 632 | 620 | 625 | 10,000 | 6,250 |
| 2000-05-08 | 610 | 625 | 595 | 620 | 14,000 | 6,200 |
| 2000-05-02 | 580 | 595 | 575 | 595 | 8,000 | 5,950 |
| 2000-05-01 | 571 | 580 | 570 | 580 | 12,000 | 5,800 |
| 2000-04-28 | 580 | 580 | 550 | 570 | 21,000 | 5,700 |
| 2000-04-27 | 595 | 600 | 570 | 590 | 11,000 | 5,900 |
| 2000-04-26 | 625 | 645 | 600 | 615 | 23,000 | 6,150 |
| 2000-04-25 | 635 | 640 | 620 | 620 | 28,000 | 6,200 |
| 2000-04-24 | 610 | 625 | 605 | 620 | 21,000 | 6,200 |
| 2000-04-21 | 515 | 600 | 515 | 575 | 28,000 | 5,750 |
| 2000-04-20 | 560 | 560 | 505 | 520 | 119,000 | 5,200 |
| 2000-04-19 | 535 | 560 | 535 | 550 | 8,000 | 5,500 |
| 2000-04-18 | 515 | 525 | 500 | 525 | 86,000 | 5,250 |
| 2000-04-17 | 570 | 570 | 505 | 505 | 41,000 | 5,050 |
| 2000-04-14 | 580 | 590 | 580 | 580 | 53,000 | 5,800 |
| 2000-04-13 | 600 | 600 | 585 | 585 | 46,000 | 5,850 |
| 2000-04-12 | 600 | 600 | 585 | 595 | 45,000 | 5,950 |
| 2000-04-11 | 595 | 600 | 582 | 590 | 49,000 | 5,900 |
| 2000-04-10 | 620 | 620 | 580 | 595 | 60,000 | 5,950 |
| 2000-04-07 | 620 | 625 | 615 | 615 | 24,000 | 6,150 |
| 2000-04-06 | 640 | 640 | 610 | 625 | 32,000 | 6,250 |
| 2000-04-05 | 660 | 660 | 620 | 635 | 34,000 | 6,350 |
| 2000-04-04 | 665 | 665 | 655 | 655 | 5,000 | 6,550 |
| 2000-04-03 | 695 | 695 | 670 | 670 | 29,000 | 6,700 |
| 2000-03-31 | 700 | 700 | 685 | 690 | 11,000 | 6,900 |
| 2000-03-30 | 705 | 710 | 695 | 700 | 10,000 | 7,000 |
| 2000-03-29 | 700 | 715 | 670 | 700 | 32,000 | 7,000 |
| 2000-03-28 | 790 | 790 | 700 | 720 | 33,000 | 7,200 |
| 2000-03-27 | 820 | 820 | 790 | 810 | 17,000 | 7,363.64 |
| 2000-03-24 | 850 | 850 | 790 | 800 | 75,000 | 7,272.73 |
| 2000-03-23 | 850 | 850 | 830 | 845 | 27,000 | 7,681.82 |
| 2000-03-22 | 830 | 850 | 820 | 830 | 38,000 | 7,545.45 |
| 2000-03-21 | 825 | 840 | 825 | 840 | 12,000 | 7,636.36 |
| 2000-03-17 | 840 | 845 | 818 | 820 | 28,000 | 7,454.55 |
| 2000-03-16 | 810 | 825 | 810 | 825 | 21,000 | 7,500 |
| 2000-03-15 | 810 | 810 | 790 | 805 | 11,000 | 7,318.18 |
| 2000-03-14 | 825 | 825 | 795 | 810 | 13,000 | 7,363.64 |
| 2000-03-13 | 850 | 850 | 825 | 825 | 19,000 | 7,500 |
| 2000-03-10 | 865 | 865 | 840 | 845 | 39,000 | 7,681.82 |
| 2000-03-09 | 855 | 870 | 850 | 858 | 56,000 | 7,800 |
| 2000-03-08 | 855 | 855 | 840 | 855 | 29,000 | 7,772.73 |
| 2000-03-07 | 855 | 855 | 845 | 855 | 15,000 | 7,772.73 |
| 2000-03-06 | 880 | 890 | 840 | 860 | 55,000 | 7,818.18 |
| 2000-03-03 | 900 | 900 | 880 | 890 | 13,000 | 8,090.91 |
| 2000-03-02 | 930 | 950 | 895 | 905 | 38,000 | 8,227.27 |
| 2000-03-01 | 890 | 935 | 870 | 935 | 34,000 | 8,500 |
| 2000-02-29 | 850 | 870 | 840 | 870 | 63,000 | 7,909.09 |
| 2000-02-28 | 935 | 940 | 850 | 865 | 43,000 | 7,863.64 |
| 2000-02-25 | 910 | 940 | 905 | 925 | 19,000 | 8,409.09 |
| 2000-02-24 | 905 | 930 | 900 | 930 | 17,000 | 8,454.55 |
| 2000-02-23 | 930 | 930 | 915 | 915 | 24,000 | 8,318.18 |
| 2000-02-22 | 930 | 940 | 925 | 925 | 4,000 | 8,409.09 |
| 2000-02-21 | 955 | 955 | 935 | 935 | 11,000 | 8,500 |
| 2000-02-18 | 960 | 960 | 930 | 955 | 20,000 | 8,681.82 |
| 2000-02-17 | 1,020 | 1,020 | 970 | 980 | 21,000 | 8,909.09 |
| 2000-02-16 | 1,010 | 1,010 | 990 | 1,000 | 50,000 | 9,090.91 |
| 2000-02-15 | 970 | 1,000 | 970 | 990 | 19,000 | 9,000 |
| 2000-02-14 | 980 | 985 | 965 | 970 | 24,000 | 8,818.18 |
| 2000-02-10 | 980 | 980 | 950 | 980 | 44,000 | 8,909.09 |
| 2000-02-09 | 960 | 975 | 955 | 970 | 14,000 | 8,818.18 |
| 2000-02-08 | 950 | 970 | 950 | 970 | 35,000 | 8,818.18 |
| 2000-02-07 | 1,000 | 1,000 | 970 | 970 | 13,000 | 8,818.18 |
| 2000-02-04 | 1,030 | 1,040 | 990 | 990 | 22,000 | 9,000 |
| 2000-02-03 | 1,020 | 1,050 | 1,020 | 1,040 | 21,000 | 9,454.55 |
| 2000-02-02 | 1,020 | 1,050 | 1,000 | 1,050 | 41,000 | 9,545.45 |
| 2000-02-01 | 1,000 | 1,030 | 990 | 1,000 | 71,000 | 9,090.91 |
| 2000-01-31 | 885 | 970 | 885 | 970 | 34,000 | 8,818.18 |
| 2000-01-28 | 850 | 875 | 835 | 875 | 45,000 | 7,954.55 |
| 2000-01-27 | 855 | 855 | 835 | 835 | 12,000 | 7,590.91 |
| 2000-01-26 | 870 | 870 | 845 | 855 | 22,000 | 7,772.73 |
| 2000-01-25 | 880 | 880 | 860 | 860 | 14,000 | 7,818.18 |
| 2000-01-24 | 880 | 880 | 865 | 867 | 6,000 | 7,881.82 |
| 2000-01-21 | 880 | 880 | 865 | 870 | 19,000 | 7,909.09 |
| 2000-01-20 | 895 | 895 | 865 | 865 | 29,000 | 7,863.64 |
| 2000-01-19 | 880 | 890 | 870 | 885 | 21,000 | 8,045.45 |
| 2000-01-18 | 890 | 910 | 890 | 890 | 10,000 | 8,090.91 |
| 2000-01-17 | 890 | 910 | 880 | 900 | 13,000 | 8,181.82 |
| 2000-01-14 | 895 | 910 | 890 | 900 | 41,000 | 8,181.82 |
| 2000-01-13 | 915 | 915 | 900 | 900 | 7,000 | 8,181.82 |
| 2000-01-12 | 915 | 915 | 900 | 910 | 13,000 | 8,272.73 |
| 2000-01-11 | 920 | 930 | 910 | 910 | 23,000 | 8,272.73 |
| 2000-01-07 | 890 | 905 | 890 | 893 | 14,000 | 8,118.18 |
| 2000-01-06 | 905 | 905 | 885 | 895 | 34,000 | 8,136.36 |
| 2000-01-05 | 910 | 925 | 890 | 900 | 16,000 | 8,181.82 |
| 2000-01-04 | 925 | 940 | 925 | 925 | 11,000 | 8,409.09 |
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
