9867 ソレキア(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1992-12-18 | 572 | 572 | 572 | 572 | 1,000 | 4,727.27 |
| 1992-12-11 | 650 | 660 | 650 | 660 | 2,000 | 5,454.55 |
| 1992-12-02 | 580 | 580 | 580 | 580 | 1,000 | 4,793.39 |
| 1992-12-01 | 581 | 581 | 580 | 580 | 4,000 | 4,793.39 |
| 1992-11-26 | 492 | 500 | 492 | 500 | 6,000 | 4,132.23 |
| 1992-11-20 | 480 | 480 | 480 | 480 | 1,000 | 3,966.94 |
| 1992-11-19 | 455 | 465 | 455 | 465 | 4,000 | 3,842.98 |
| 1992-11-17 | 450 | 450 | 450 | 450 | 2,000 | 3,719.01 |
| 1992-11-13 | 510 | 510 | 500 | 500 | 2,000 | 4,132.23 |
| 1992-11-11 | 530 | 530 | 530 | 530 | 4,000 | 4,380.17 |
| 1992-11-10 | 550 | 550 | 550 | 550 | 1,000 | 4,545.45 |
| 1992-11-06 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1992-10-29 | 575 | 575 | 575 | 575 | 2,000 | 4,752.07 |
| 1992-10-21 | 600 | 600 | 600 | 600 | 4,000 | 4,958.68 |
| 1992-10-20 | 597 | 597 | 555 | 555 | 4,000 | 4,586.78 |
| 1992-10-12 | 555 | 555 | 533 | 533 | 3,000 | 4,404.96 |
| 1992-10-09 | 610 | 610 | 580 | 585 | 5,000 | 4,834.71 |
| 1992-10-08 | 660 | 660 | 660 | 660 | 1,000 | 5,454.55 |
| 1992-10-06 | 670 | 670 | 670 | 670 | 2,000 | 5,537.19 |
| 1992-10-02 | 686 | 686 | 686 | 686 | 1,000 | 5,669.42 |
| 1992-10-01 | 706 | 720 | 706 | 720 | 4,000 | 5,950.41 |
| 1992-09-30 | 716 | 716 | 716 | 716 | 1,000 | 5,917.36 |
| 1992-09-22 | 900 | 941 | 900 | 941 | 3,000 | 7,776.86 |
| 1992-09-17 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1992-09-01 | 980 | 990 | 980 | 990 | 5,000 | 8,181.82 |
| 1992-08-28 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1992-08-27 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1992-08-26 | 801 | 801 | 801 | 801 | 1,000 | 6,619.83 |
| 1992-08-25 | 800 | 800 | 800 | 800 | 1,000 | 6,611.57 |
| 1992-08-24 | 751 | 751 | 751 | 751 | 1,000 | 6,206.61 |
| 1992-08-21 | 700 | 700 | 700 | 700 | 1,000 | 5,785.12 |
| 1992-08-18 | 670 | 670 | 670 | 670 | 1,000 | 5,537.19 |
| 1992-08-17 | 681 | 681 | 681 | 681 | 1,000 | 5,628.10 |
| 1992-08-14 | 680 | 680 | 680 | 680 | 1,000 | 5,619.83 |
| 1992-08-13 | 680 | 680 | 680 | 680 | 1,000 | 5,619.83 |
| 1992-08-11 | 770 | 770 | 770 | 770 | 1,000 | 6,363.64 |
| 1992-07-27 | 929 | 929 | 929 | 929 | 2,000 | 7,677.69 |
| 1992-07-23 | 930 | 930 | 930 | 930 | 1,000 | 7,685.95 |
| 1992-07-21 | 930 | 930 | 930 | 930 | 1,000 | 7,685.95 |
| 1992-07-10 | 911 | 911 | 911 | 911 | 1,000 | 7,528.93 |
| 1992-07-09 | 950 | 950 | 950 | 950 | 4,000 | 7,851.24 |
| 1992-07-08 | 950 | 950 | 950 | 950 | 1,000 | 7,851.24 |
| 1992-07-02 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 8,429.75 |
| 1992-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1992-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,264.46 |
| 1992-06-24 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 8,512.40 |
| 1992-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1992-06-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1992-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1992-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 8,264.46 |
| 1992-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 8,347.11 |
| 1992-06-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 8,347.11 |
| 1992-06-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 8,347.11 |
| 1992-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 8,429.75 |
| 1992-06-10 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 8,512.40 |
| 1992-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1992-06-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 8,347.11 |
| 1992-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 9,090.91 |
| 1992-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 8,429.75 |
| 1992-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 9,090.91 |
| 1992-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 9,917.36 |
| 1992-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 9,917.36 |
| 1992-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 9,917.36 |
| 1992-05-15 | 1,160 | 1,200 | 1,100 | 1,100 | 11,000 | 9,090.91 |
| 1992-05-14 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 | 9,504.13 |
| 1992-05-13 | 1,010 | 1,200 | 1,010 | 1,200 | 14,000 | 9,917.36 |
| 1992-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 8,264.46 |
| 1992-05-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 8,677.69 |
| 1992-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 9,090.91 |
| 1992-05-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,512.40 |
| 1992-04-27 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 8,347.11 |
| 1992-04-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 8,925.62 |
| 1992-04-13 | 950 | 950 | 950 | 950 | 1,000 | 7,851.24 |
| 1992-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,264.46 |
| 1992-04-08 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 8,264.46 |
| 1992-04-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1992-04-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1992-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 9,090.91 |
| 1992-03-26 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 9,834.71 |
| 1992-03-25 | 1,120 | 1,200 | 1,120 | 1,200 | 4,000 | 9,917.36 |
| 1992-03-24 | 1,120 | 1,150 | 1,100 | 1,150 | 6,000 | 9,504.13 |
| 1992-03-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 9,090.91 |
| 1992-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 9,090.91 |
| 1992-03-18 | 982 | 1,070 | 982 | 1,070 | 2,000 | 8,842.98 |
| 1992-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 9,917.36 |
| 1992-03-12 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 9,834.71 |
| 1992-03-09 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 10,247.90 |
| 1992-02-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 12,809.90 |
| 1992-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 12,396.70 |
| 1992-02-13 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 12,396.70 |
| 1992-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 12,809.90 |
| 1992-02-10 | 1,560 | 1,580 | 1,550 | 1,550 | 5,000 | 12,809.90 |
| 1992-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 11,239.70 |
| 1992-02-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 11,157 |
| 1992-02-03 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 10,909.10 |
| 1992-01-31 | 1,330 | 1,380 | 1,330 | 1,380 | 2,000 | 11,405 |
| 1992-01-30 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 10,826.40 |
| 1992-01-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 11,074.40 |
| 1992-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 10,743.80 |
| 1992-01-21 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 10,165.30 |
| 1992-01-20 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 10,082.60 |
| 1992-01-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 10,000 |
| 1992-01-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 9,917.36 |
| 1992-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 9,917.36 |
| 1992-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 9,917.36 |
| 1992-01-07 | 1,310 | 1,310 | 1,230 | 1,230 | 6,000 | 10,165.30 |
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
