9867 ソレキア(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,430	6,520	6,430	6,430	1,000	6,430
2020-12-29	6,270	6,450	6,270	6,350	1,200	6,350
2020-12-28	6,330	6,390	6,250	6,260	1,800	6,260
2020-12-25	6,440	6,440	6,310	6,310	1,100	6,310
2020-12-24	6,390	6,530	6,380	6,440	1,100	6,440
2020-12-23	6,370	6,430	6,350	6,430	1,000	6,430
2020-12-22	6,460	6,500	6,370	6,370	1,000	6,370
2020-12-21	6,450	6,620	6,450	6,460	800	6,460
2020-12-18	6,570	6,810	6,440	6,440	2,300	6,440
2020-12-17	6,720	6,730	6,540	6,570	2,100	6,570
2020-12-16	6,890	7,390	6,800	6,800	4,400	6,800
2020-12-15	6,920	6,920	6,680	6,680	1,700	6,680
2020-12-14	7,080	7,090	7,080	7,080	1,100	7,080
2020-12-11	7,260	8,300	7,000	7,230	14,600	7,230
2020-12-10	6,450	7,300	6,400	7,290	6,400	7,290
2020-12-09	6,340	6,500	6,340	6,490	500	6,490
2020-12-08	6,420	6,420	6,420	6,420	100	6,420
2020-12-07	6,520	6,590	6,410	6,410	800	6,410
2020-12-04	6,620	6,620	6,410	6,410	800	6,410
2020-12-03	6,510	6,520	6,510	6,510	600	6,510
2020-12-02	6,670	6,670	6,600	6,600	400	6,600
2020-12-01	6,600	6,600	6,600	6,600	300	6,600
2020-11-30	6,720	6,720	6,650	6,650	300	6,650
2020-11-27	6,660	6,840	6,650	6,840	300	6,840
2020-11-26	6,670	6,700	6,590	6,590	400	6,590
2020-11-25	6,670	6,710	6,670	6,670	500	6,670
2020-11-24	6,660	6,800	6,640	6,640	1,600	6,640
2020-11-20	6,600	6,600	6,590	6,590	500	6,590
2020-11-19	6,540	6,640	6,540	6,630	300	6,630
2020-11-18	6,480	6,480	6,430	6,440	800	6,440
2020-11-17	6,630	6,630	6,480	6,480	1,200	6,480
2020-11-16	6,600	6,700	6,600	6,630	1,400	6,630
2020-11-13	6,580	6,620	6,500	6,570	1,300	6,570
2020-11-12	6,660	6,680	6,600	6,600	900	6,600
2020-11-11	6,670	6,710	6,610	6,630	1,600	6,630
2020-11-10	6,940	7,100	6,630	6,670	3,800	6,670
2020-11-09	6,640	6,940	6,550	6,840	14,500	6,840
2020-11-06	7,550	7,840	7,550	7,840	1,600	7,840
2020-11-05	7,410	7,700	7,350	7,570	2,200	7,570
2020-11-04	7,450	7,790	7,410	7,410	3,600	7,410
2020-11-02	7,150	7,340	7,150	7,340	2,900	7,340
2020-10-30	7,080	7,400	7,080	7,150	5,200	7,150
2020-10-29	7,430	7,430	7,140	7,190	1,400	7,190
2020-10-28	7,700	7,700	7,600	7,600	500	7,600
2020-10-27	7,700	7,740	7,510	7,550	2,100	7,550
2020-10-26	8,150	8,150	7,770	7,850	1,700	7,850
2020-10-23	7,960	8,030	7,850	8,000	1,300	8,000
2020-10-22	8,170	8,200	7,850	7,940	2,800	7,940
2020-10-21	8,330	8,470	8,170	8,170	2,300	8,170
2020-10-20	8,270	8,760	8,270	8,480	2,100	8,480
2020-10-19	8,680	8,690	8,360	8,500	3,300	8,500
2020-10-16	9,000	9,150	8,580	8,680	8,000	8,680
2020-10-15	9,690	9,690	8,910	9,040	14,900	9,040
2020-10-14	8,880	10,400	8,420	9,840	45,900	9,840
2020-10-13	7,680	9,030	7,530	9,030	23,200	9,030
2020-10-12	8,140	8,150	7,500	7,530	7,700	7,530
2020-10-09	6,860	7,760	6,860	7,760	4,600	7,760
2020-10-08	7,300	7,300	6,760	6,760	2,500	6,760
2020-10-07	7,300	7,300	7,300	7,300	100	7,300
2020-10-06	7,340	7,440	7,340	7,440	200	7,440
2020-10-05	-	-	-	7,220	-	7,220
2020-10-02	7,150	7,300	7,150	7,220	800	7,220
2020-09-30	7,500	7,500	7,100	7,200	2,300	7,200
2020-09-29	7,620	7,620	7,380	7,500	1,500	7,500
2020-09-28	7,710	7,780	7,600	7,610	1,600	7,610
2020-09-25	7,890	7,890	7,670	7,670	500	7,670
2020-09-24	7,860	7,870	7,800	7,800	800	7,800
2020-09-23	7,840	7,870	7,770	7,820	1,100	7,820
2020-09-18	7,810	7,870	7,810	7,840	300	7,840
2020-09-17	7,780	7,780	7,680	7,690	1,200	7,690
2020-09-16	7,800	7,880	7,750	7,780	1,900	7,780
2020-09-15	7,810	7,940	7,810	7,850	400	7,850
2020-09-14	7,770	7,970	7,770	7,790	1,200	7,790
2020-09-11	7,730	7,880	7,720	7,760	1,000	7,760
2020-09-10	8,070	8,070	7,670	7,730	2,200	7,730
2020-09-09	-	-	-	8,070	-	8,070
2020-09-08	7,710	8,340	7,650	8,070	2,500	8,070
2020-09-07	7,910	7,910	7,690	7,720	1,000	7,720
2020-09-04	7,770	7,980	7,770	7,910	2,000	7,910
2020-09-03	8,100	8,190	8,000	8,070	1,300	8,070
2020-09-02	8,120	8,150	8,090	8,090	1,100	8,090
2020-09-01	8,100	8,410	8,050	8,070	4,200	8,070
2020-08-31	8,140	8,170	7,990	8,010	2,200	8,010
2020-08-28	8,520	8,530	8,020	8,200	4,100	8,200
2020-08-27	8,750	8,890	8,480	8,500	3,200	8,500
2020-08-26	8,810	8,860	8,810	8,810	800	8,810
2020-08-25	8,980	8,980	8,710	8,880	2,600	8,880
2020-08-24	9,010	9,110	8,930	8,930	1,000	8,930
2020-08-21	8,810	9,130	8,810	9,010	1,400	9,010
2020-08-20	8,760	8,860	8,760	8,860	300	8,860
2020-08-19	8,840	8,880	8,780	8,800	700	8,800
2020-08-18	8,890	8,900	8,840	8,840	400	8,840
2020-08-17	9,000	9,000	8,920	8,920	600	8,920
2020-08-14	8,840	9,150	8,750	8,910	5,000	8,910
2020-08-13	8,890	9,100	8,830	8,870	2,500	8,870
2020-08-12	8,930	9,030	8,860	8,870	1,700	8,870
2020-08-11	9,310	9,310	8,820	8,950	2,200	8,950
2020-08-07	8,990	9,040	8,940	9,040	1,200	9,040
2020-08-06	9,220	9,240	9,140	9,140	600	9,140
2020-08-05	9,200	9,310	9,200	9,210	600	9,210
2020-08-04	9,200	9,200	9,200	9,200	100	9,200
2020-08-03	9,090	9,250	9,090	9,250	1,100	9,250
2020-07-31	9,400	9,500	9,000	9,000	1,600	9,000
2020-07-30	9,320	9,520	9,250	9,520	1,500	9,520
2020-07-29	8,920	9,610	8,920	9,240	3,400	9,240
2020-07-28	9,070	9,070	8,980	8,980	1,700	8,980
2020-07-27	9,020	9,170	9,020	9,080	800	9,080
2020-07-22	9,390	9,390	9,170	9,170	800	9,170
2020-07-21	9,110	9,360	9,110	9,320	1,000	9,320
2020-07-20	9,190	9,190	9,010	9,100	1,800	9,100
2020-07-17	9,300	9,400	9,150	9,200	2,600	9,200
2020-07-16	9,380	9,560	9,250	9,370	2,000	9,370
2020-07-15	9,110	9,680	9,100	9,250	5,600	9,250
2020-07-14	9,310	9,450	9,100	9,100	4,200	9,100
2020-07-13	9,870	9,900	9,200	9,360	4,300	9,360
2020-07-10	9,900	9,900	9,340	9,420	10,800	9,420
2020-07-09	8,920	10,380	8,920	10,380	21,200	10,380
2020-07-08	8,900	9,090	8,870	8,880	3,400	8,880
2020-07-07	9,400	9,400	9,050	9,050	3,400	9,050
2020-07-06	9,550	9,550	9,040	9,250	4,600	9,250
2020-07-03	10,350	11,940	9,460	9,670	46,400	9,670
2020-07-02	8,550	10,050	8,550	10,050	19,300	10,050
2020-07-01	8,650	8,660	8,550	8,550	600	8,550
2020-06-30	8,570	8,680	8,520	8,670	800	8,670
2020-06-29	8,580	8,750	8,550	8,630	700	8,630
2020-06-26	8,650	9,080	8,640	8,730	2,500	8,730
2020-06-25	8,930	8,930	8,550	8,640	3,400	8,640
2020-06-24	9,230	9,230	8,710	8,940	2,800	8,940
2020-06-23	9,180	9,340	9,000	9,090	1,600	9,090
2020-06-22	9,380	9,380	9,160	9,160	700	9,160
2020-06-19	9,480	9,480	9,150	9,230	1,600	9,230
2020-06-18	9,410	9,410	9,180	9,180	1,300	9,180
2020-06-17	9,650	9,650	9,330	9,330	1,300	9,330
2020-06-16	9,460	9,870	9,460	9,650	2,600	9,650
2020-06-15	9,510	9,510	9,090	9,400	1,700	9,400
2020-06-12	9,150	9,710	9,110	9,710	5,400	9,710
2020-06-11	10,100	10,190	9,860	9,900	3,600	9,900
2020-06-10	10,470	10,470	10,050	10,180	2,700	10,180
2020-06-09	10,560	10,560	10,310	10,370	1,600	10,370
2020-06-08	10,450	10,490	10,350	10,350	1,800	10,350
2020-06-05	10,210	10,490	10,210	10,360	1,300	10,360
2020-06-04	10,710	10,740	10,220	10,360	2,600	10,360
2020-06-03	10,350	10,800	10,350	10,710	4,800	10,710
2020-06-02	10,370	10,440	10,180	10,300	2,600	10,300
2020-06-01	10,060	10,300	10,060	10,170	1,600	10,170
2020-05-29	10,210	10,210	10,040	10,060	1,800	10,060
2020-05-28	10,230	10,300	10,000	10,000	2,500	10,000
2020-05-27	10,270	10,490	10,140	10,330	3,100	10,330
2020-05-26	10,250	10,400	10,250	10,280	1,200	10,280
2020-05-25	10,400	10,500	10,250	10,250	1,800	10,250
2020-05-22	10,230	10,480	10,230	10,280	1,700	10,280
2020-05-21	10,560	10,610	10,300	10,490	2,100	10,490
2020-05-20	10,410	10,540	10,100	10,340	3,300	10,340
2020-05-19	10,940	10,940	10,480	10,480	2,300	10,480
2020-05-18	10,720	10,900	10,450	10,680	1,100	10,680
2020-05-15	10,550	11,400	10,530	10,720	5,200	10,720
2020-05-14	11,130	11,130	10,350	10,550	6,500	10,550
2020-05-13	11,580	11,800	11,260	11,730	3,400	11,730
2020-05-12	10,960	11,920	10,960	11,620	3,500	11,620
2020-05-11	10,800	11,150	10,800	10,910	2,600	10,910
2020-05-08	11,050	11,060	10,680	10,800	2,400	10,800
2020-05-07	10,750	11,050	10,690	11,050	1,900	11,050
2020-05-01	11,350	11,630	10,420	11,050	2,200	11,050
2020-04-30	11,650	11,950	11,100	11,330	3,000	11,330
2020-04-28	11,400	11,400	11,000	11,000	3,200	11,000
2020-04-27	11,100	12,390	10,880	11,400	9,600	11,400
2020-04-24	12,310	12,310	10,700	10,800	15,000	10,800
2020-04-23	9,920	11,410	9,920	11,410	5,000	11,410
2020-04-22	9,910	10,430	9,650	9,910	5,700	9,910
2020-04-21	10,850	11,000	10,200	10,440	6,600	10,440
2020-04-20	11,890	11,890	11,350	11,450	4,000	11,450
2020-04-17	12,110	12,130	11,380	11,700	6,500	11,700
2020-04-16	11,960	11,960	11,620	11,900	3,400	11,900
2020-04-15	12,590	12,800	12,020	12,120	13,900	12,120
2020-04-14	11,760	12,700	11,600	12,100	20,600	12,100
2020-04-13	10,900	11,900	10,600	11,460	17,800	11,460
2020-04-10	10,780	11,200	10,190	10,600	10,900	10,600
2020-04-09	12,700	13,400	10,180	10,780	52,400	10,780
2020-04-08	11,340	11,340	11,340	11,340	1,800	11,340
2020-04-07	8,640	9,840	8,640	9,840	9,500	9,840
2020-04-06	8,240	8,550	8,240	8,340	3,200	8,340
2020-04-03	8,890	8,890	8,100	8,210	3,400	8,210
2020-04-02	8,700	8,880	8,550	8,640	3,200	8,640
2020-04-01	9,450	9,450	8,680	8,850	5,600	8,850
2020-03-31	8,370	9,410	8,370	9,320	9,300	9,320
2020-03-30	8,010	8,500	8,000	8,350	3,400	8,350
2020-03-27	9,150	9,310	8,600	8,700	4,700	8,700
2020-03-26	9,500	9,570	9,000	9,000	3,200	9,000
2020-03-25	9,980	10,200	9,450	9,500	8,200	9,500
2020-03-24	10,100	10,200	9,310	9,530	9,800	9,530
2020-03-23	9,860	9,860	8,650	9,050	9,700	9,050
2020-03-19	10,710	10,710	9,900	9,900	7,900	9,900
2020-03-18	10,910	11,230	10,060	10,110	16,100	10,110
2020-03-17	10,140	11,290	9,640	10,610	18,000	10,610
2020-03-16	11,900	11,900	10,120	10,200	15,800	10,200
2020-03-13	9,800	11,850	9,490	11,000	21,900	11,000
2020-03-12	10,300	12,370	10,300	11,000	25,300	11,000
2020-03-11	12,800	13,380	11,200	11,200	36,200	11,200
2020-03-10	8,180	10,580	7,830	10,580	32,100	10,580
2020-03-09	10,000	10,260	8,470	9,080	21,400	9,080
2020-03-06	11,610	11,910	10,640	10,810	10,600	10,810
2020-03-05	12,800	13,250	12,020	12,360	13,000	12,360
2020-03-04	12,630	12,850	12,010	12,470	16,400	12,470
2020-03-03	15,200	15,250	12,500	12,930	32,500	12,930
2020-03-02	12,100	14,750	11,000	13,700	66,000	13,700
2020-02-28	14,700	15,440	12,700	12,700	49,300	12,700
2020-02-27	18,430	20,970	16,800	16,800	117,500	16,800
2020-02-26	14,190	17,230	13,910	17,230	72,800	17,230
2020-02-25	14,160	15,500	12,620	14,230	49,300	14,230
2020-02-21	12,960	13,260	12,960	13,260	15,500	13,260
2020-02-20	8,800	10,260	8,730	10,260	9,400	10,260
2020-02-19	8,810	9,150	8,750	8,760	3,500	8,760
2020-02-18	9,350	9,350	8,790	8,960	2,500	8,960
2020-02-17	10,070	10,070	9,040	9,300	4,700	9,300
2020-02-14	10,020	10,330	10,000	10,160	2,000	10,160
2020-02-13	10,310	10,500	10,110	10,500	4,900	10,500
2020-02-12	10,530	10,600	9,800	10,010	9,200	10,010
2020-02-10	10,720	11,620	10,670	10,990	5,700	10,990
2020-02-07	12,800	12,800	11,860	11,920	2,700	11,920
2020-02-06	13,000	13,000	12,360	12,680	3,200	12,680
2020-02-05	12,500	12,500	11,580	12,410	4,400	12,410
2020-02-04	12,740	12,740	11,580	11,780	4,400	11,780
2020-02-03	11,950	12,880	11,950	12,740	5,200	12,740
2020-01-31	14,040	14,040	13,100	13,450	2,800	13,450
2020-01-30	14,210	14,300	12,710	13,140	8,300	13,140
2020-01-29	15,590	16,250	14,610	14,630	12,300	14,630
2020-01-28	14,790	15,390	14,200	14,330	7,300	14,330
2020-01-27	14,360	15,400	13,040	15,400	15,900	15,400
2020-01-24	17,070	17,080	16,240	16,260	5,600	16,260
2020-01-23	17,900	17,900	17,060	17,470	4,400	17,470
2020-01-22	17,610	18,260	17,500	18,080	7,500	18,080
2020-01-21	19,150	19,150	17,500	18,170	10,900	18,170
2020-01-20	20,270	20,270	19,470	19,490	11,600	19,490
2020-01-17	21,000	22,100	19,720	20,290	25,800	20,290
2020-01-16	21,500	21,680	19,310	20,530	29,800	20,530
2020-01-15	23,520	23,650	20,290	21,710	55,200	21,710
2020-01-14	16,500	20,450	16,500	20,130	74,800	20,130
2020-01-10	18,900	21,200	16,080	16,500	48,800	16,500
2020-01-09	23,250	24,500	20,440	20,700	43,900	20,700
2020-01-08	23,630	25,130	17,100	24,250	110,800	24,250
2020-01-07	20,130	20,130	20,130	20,130	2,000	20,130
2020-01-06	14,030	16,130	13,740	16,130	72,400	16,130

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30