9867 ソレキア(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 514 | 514 | 514 | 514 | 1,000 | 4,247.93 |
| 1993-12-21 | 562 | 600 | 562 | 600 | 3,000 | 4,958.68 |
| 1993-12-16 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1993-12-06 | 550 | 550 | 550 | 550 | 1,000 | 4,545.45 |
| 1993-12-02 | 546 | 546 | 546 | 546 | 2,000 | 4,512.40 |
| 1993-12-01 | 542 | 542 | 542 | 542 | 1,000 | 4,479.34 |
| 1993-11-25 | 545 | 545 | 545 | 545 | 1,000 | 4,504.13 |
| 1993-11-19 | 575 | 575 | 570 | 570 | 6,000 | 4,710.74 |
| 1993-11-18 | 570 | 570 | 570 | 570 | 1,000 | 4,710.74 |
| 1993-11-17 | 570 | 570 | 570 | 570 | 9,000 | 4,710.74 |
| 1993-11-12 | 620 | 620 | 620 | 620 | 1,000 | 5,123.97 |
| 1993-11-11 | 620 | 620 | 620 | 620 | 1,000 | 5,123.97 |
| 1993-11-10 | 621 | 621 | 620 | 620 | 4,000 | 5,123.97 |
| 1993-11-09 | 621 | 621 | 621 | 621 | 1,000 | 5,132.23 |
| 1993-11-08 | 621 | 621 | 621 | 621 | 3,000 | 5,132.23 |
| 1993-11-05 | 660 | 660 | 660 | 660 | 2,000 | 5,454.55 |
| 1993-11-04 | 660 | 660 | 660 | 660 | 2,000 | 5,454.55 |
| 1993-11-02 | 660 | 660 | 660 | 660 | 3,000 | 5,454.55 |
| 1993-11-01 | 660 | 660 | 660 | 660 | 2,000 | 5,454.55 |
| 1993-10-26 | 699 | 699 | 699 | 699 | 1,000 | 5,776.86 |
| 1993-10-22 | 700 | 700 | 700 | 700 | 1,000 | 5,785.12 |
| 1993-10-21 | 700 | 700 | 700 | 700 | 3,000 | 5,785.12 |
| 1993-10-20 | 722 | 722 | 680 | 680 | 4,000 | 5,619.83 |
| 1993-10-19 | 722 | 722 | 722 | 722 | 2,000 | 5,966.94 |
| 1993-10-18 | 722 | 722 | 722 | 722 | 1,000 | 5,966.94 |
| 1993-10-15 | 723 | 723 | 722 | 722 | 2,000 | 5,966.94 |
| 1993-10-13 | 720 | 720 | 720 | 720 | 3,000 | 5,950.41 |
| 1993-10-12 | 720 | 720 | 720 | 720 | 1,000 | 5,950.41 |
| 1993-10-06 | 700 | 700 | 700 | 700 | 2,000 | 5,785.12 |
| 1993-10-04 | 685 | 685 | 685 | 685 | 1,000 | 5,661.16 |
| 1993-09-29 | 665 | 665 | 665 | 665 | 1,000 | 5,495.87 |
| 1993-09-28 | 665 | 665 | 665 | 665 | 1,000 | 5,495.87 |
| 1993-09-24 | 730 | 730 | 730 | 730 | 1,000 | 6,033.06 |
| 1993-09-21 | 795 | 795 | 795 | 795 | 3,000 | 6,570.25 |
| 1993-09-14 | 800 | 800 | 800 | 800 | 2,000 | 6,611.57 |
| 1993-09-06 | 810 | 810 | 810 | 810 | 2,000 | 6,694.21 |
| 1993-09-03 | 800 | 800 | 800 | 800 | 1,000 | 6,611.57 |
| 1993-09-01 | 800 | 800 | 800 | 800 | 3,000 | 6,611.57 |
| 1993-08-31 | 810 | 810 | 800 | 800 | 2,000 | 6,611.57 |
| 1993-08-25 | 850 | 850 | 850 | 850 | 2,000 | 7,024.79 |
| 1993-08-20 | 850 | 850 | 850 | 850 | 2,000 | 7,024.79 |
| 1993-08-19 | 850 | 850 | 850 | 850 | 1,000 | 7,024.79 |
| 1993-08-17 | 852 | 852 | 852 | 852 | 1,000 | 7,041.32 |
| 1993-08-12 | 853 | 853 | 853 | 853 | 1,000 | 7,049.59 |
| 1993-08-11 | 852 | 852 | 850 | 850 | 4,000 | 7,024.79 |
| 1993-08-06 | 850 | 850 | 850 | 850 | 2,000 | 7,024.79 |
| 1993-07-30 | 900 | 900 | 900 | 900 | 2,000 | 7,438.02 |
| 1993-07-29 | 900 | 900 | 900 | 900 | 1,000 | 7,438.02 |
| 1993-07-26 | 920 | 920 | 880 | 880 | 2,000 | 7,272.73 |
| 1993-07-23 | 920 | 920 | 920 | 920 | 2,000 | 7,603.31 |
| 1993-07-22 | 920 | 920 | 920 | 920 | 6,000 | 7,603.31 |
| 1993-07-21 | 920 | 920 | 920 | 920 | 1,000 | 7,603.31 |
| 1993-07-12 | 820 | 820 | 820 | 820 | 1,000 | 6,776.86 |
| 1993-07-09 | 820 | 820 | 820 | 820 | 1,000 | 6,776.86 |
| 1993-07-01 | 801 | 801 | 801 | 801 | 1,000 | 6,619.83 |
| 1993-06-30 | 815 | 815 | 800 | 800 | 3,000 | 6,611.57 |
| 1993-06-24 | 810 | 810 | 810 | 810 | 1,000 | 6,694.21 |
| 1993-06-23 | 820 | 820 | 820 | 820 | 1,000 | 6,776.86 |
| 1993-06-21 | 910 | 910 | 870 | 870 | 3,000 | 7,190.08 |
| 1993-06-16 | 910 | 910 | 910 | 910 | 1,000 | 7,520.66 |
| 1993-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1993-06-08 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 8,347.11 |
| 1993-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 8,347.11 |
| 1993-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,264.46 |
| 1993-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,264.46 |
| 1993-05-28 | 1,010 | 1,020 | 1,000 | 1,000 | 6,000 | 8,264.46 |
| 1993-05-27 | 989 | 1,030 | 989 | 1,000 | 8,000 | 8,264.46 |
| 1993-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 8,264.46 |
| 1993-05-24 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 8,595.04 |
| 1993-05-21 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 8,595.04 |
| 1993-05-18 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 8,760.33 |
| 1993-05-14 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 8,677.69 |
| 1993-05-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 8,595.04 |
| 1993-05-07 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 8,842.98 |
| 1993-05-06 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 9,090.91 |
| 1993-04-28 | 942 | 942 | 942 | 942 | 1,000 | 7,785.12 |
| 1993-04-23 | 900 | 900 | 900 | 900 | 3,000 | 7,438.02 |
| 1993-04-22 | 900 | 900 | 900 | 900 | 3,000 | 7,438.02 |
| 1993-04-21 | 940 | 940 | 901 | 901 | 4,000 | 7,446.28 |
| 1993-04-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 9,173.55 |
| 1993-04-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 9,173.55 |
| 1993-04-14 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 9,338.84 |
| 1993-04-13 | 1,110 | 1,130 | 1,100 | 1,100 | 8,000 | 9,090.91 |
| 1993-04-12 | 1,010 | 1,090 | 1,010 | 1,090 | 13,000 | 9,008.26 |
| 1993-04-09 | 951 | 951 | 951 | 951 | 1,000 | 7,859.50 |
| 1993-04-08 | 871 | 881 | 871 | 881 | 2,000 | 7,280.99 |
| 1993-04-07 | 779 | 801 | 779 | 801 | 6,000 | 6,619.83 |
| 1993-04-05 | 761 | 761 | 761 | 761 | 2,000 | 6,289.26 |
| 1993-04-02 | 760 | 760 | 760 | 760 | 4,000 | 6,280.99 |
| 1993-03-31 | 760 | 770 | 760 | 770 | 2,000 | 6,363.64 |
| 1993-03-30 | 770 | 790 | 750 | 790 | 14,000 | 6,528.93 |
| 1993-03-29 | 750 | 770 | 750 | 770 | 3,000 | 6,363.64 |
| 1993-03-26 | 705 | 720 | 705 | 720 | 3,000 | 5,950.41 |
| 1993-03-25 | 670 | 710 | 670 | 710 | 12,000 | 5,867.77 |
| 1993-03-24 | 646 | 680 | 646 | 670 | 10,000 | 5,537.19 |
| 1993-03-23 | 646 | 646 | 646 | 646 | 1,000 | 5,338.84 |
| 1993-03-22 | 645 | 645 | 645 | 645 | 4,000 | 5,330.58 |
| 1993-03-19 | 645 | 645 | 645 | 645 | 1,000 | 5,330.58 |
| 1993-03-12 | 592 | 592 | 592 | 592 | 2,000 | 4,892.56 |
| 1993-03-10 | 591 | 591 | 591 | 591 | 1,000 | 4,884.30 |
| 1993-03-09 | 591 | 591 | 591 | 591 | 4,000 | 4,884.30 |
| 1993-03-04 | 591 | 591 | 591 | 591 | 1,000 | 4,884.30 |
| 1993-03-03 | 591 | 591 | 591 | 591 | 2,000 | 4,884.30 |
| 1993-03-02 | 591 | 591 | 591 | 591 | 1,000 | 4,884.30 |
| 1993-02-26 | 595 | 595 | 595 | 595 | 1,000 | 4,917.36 |
| 1993-02-23 | 600 | 600 | 591 | 591 | 2,000 | 4,884.30 |
| 1993-02-19 | 590 | 590 | 590 | 590 | 2,000 | 4,876.03 |
| 1993-02-17 | 580 | 590 | 580 | 590 | 2,000 | 4,876.03 |
| 1993-02-15 | 590 | 590 | 590 | 590 | 1,000 | 4,876.03 |
| 1993-02-12 | 587 | 590 | 587 | 590 | 2,000 | 4,876.03 |
| 1993-02-10 | 575 | 576 | 575 | 576 | 2,000 | 4,760.33 |
| 1993-02-02 | 720 | 720 | 720 | 720 | 3,000 | 5,950.41 |
| 1993-01-29 | 690 | 720 | 690 | 720 | 5,000 | 5,950.41 |
| 1993-01-28 | 670 | 670 | 650 | 650 | 6,000 | 5,371.90 |
| 1993-01-26 | 689 | 689 | 689 | 689 | 1,000 | 5,694.21 |
| 1993-01-21 | 650 | 660 | 650 | 660 | 3,000 | 5,454.55 |
| 1993-01-20 | 650 | 650 | 650 | 650 | 1,000 | 5,371.90 |
| 1993-01-19 | 665 | 665 | 630 | 630 | 3,000 | 5,206.61 |
| 1993-01-14 | 700 | 700 | 696 | 696 | 4,000 | 5,752.07 |
| 1993-01-13 | 666 | 666 | 666 | 666 | 3,000 | 5,504.13 |
| 1993-01-12 | 576 | 576 | 576 | 576 | 2,000 | 4,760.33 |
| 1993-01-08 | 570 | 570 | 570 | 570 | 3,000 | 4,710.74 |
| 1993-01-07 | 569 | 569 | 569 | 569 | 2,000 | 4,702.48 |
| 1993-01-06 | 599 | 599 | 599 | 599 | 1,000 | 4,950.41 |
| 1993-01-05 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1993-01-04 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
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
