9867 ソレキア(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 8,512.40 |
| 1995-12-27 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 8,677.69 |
| 1995-12-26 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 | 8,347.11 |
| 1995-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 8,347.11 |
| 1995-12-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 8,429.75 |
| 1995-12-21 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 8,429.75 |
| 1995-12-20 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 8,512.40 |
| 1995-12-19 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 8,512.40 |
| 1995-12-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 8,429.75 |
| 1995-12-15 | 1,040 | 1,070 | 1,020 | 1,070 | 4,000 | 8,842.98 |
| 1995-12-14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 8,595.04 |
| 1995-12-13 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 8,677.69 |
| 1995-12-11 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 | 8,925.62 |
| 1995-12-08 | 1,110 | 1,110 | 1,080 | 1,080 | 3,000 | 8,925.62 |
| 1995-12-07 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 9,173.55 |
| 1995-12-06 | 1,090 | 1,100 | 1,050 | 1,050 | 31,000 | 8,677.69 |
| 1995-12-05 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 8,842.98 |
| 1995-12-04 | 1,070 | 1,090 | 1,060 | 1,060 | 4,000 | 8,760.33 |
| 1995-12-01 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 8,347.11 |
| 1995-11-30 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 8,512.40 |
| 1995-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 8,512.40 |
| 1995-11-28 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 8,512.40 |
| 1995-11-24 | 1,070 | 1,070 | 1,020 | 1,020 | 9,000 | 8,429.75 |
| 1995-11-21 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 8,925.62 |
| 1995-11-20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 8,760.33 |
| 1995-11-17 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 8,760.33 |
| 1995-11-15 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 8,677.69 |
| 1995-11-14 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 8,842.98 |
| 1995-11-13 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 | 9,090.91 |
| 1995-11-10 | 1,240 | 1,250 | 1,200 | 1,220 | 24,000 | 10,082.60 |
| 1995-11-09 | 1,200 | 1,230 | 1,150 | 1,230 | 43,000 | 10,165.30 |
| 1995-11-08 | 1,080 | 1,200 | 1,080 | 1,200 | 43,000 | 9,917.36 |
| 1995-11-07 | 1,060 | 1,080 | 1,050 | 1,050 | 12,000 | 8,677.69 |
| 1995-11-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 8,760.33 |
| 1995-11-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 8,595.04 |
| 1995-10-30 | 1,050 | 1,050 | 1,020 | 1,030 | 4,000 | 8,512.40 |
| 1995-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 8,677.69 |
| 1995-10-26 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 8,925.62 |
| 1995-10-25 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 9,090.91 |
| 1995-10-24 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 9,338.84 |
| 1995-10-23 | 1,150 | 1,170 | 1,150 | 1,160 | 3,000 | 9,586.78 |
| 1995-10-20 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 9,504.13 |
| 1995-10-19 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 9,008.26 |
| 1995-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 9,008.26 |
| 1995-10-17 | 1,100 | 1,100 | 1,080 | 1,090 | 8,000 | 9,008.26 |
| 1995-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 9,090.91 |
| 1995-10-13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 9,090.91 |
| 1995-10-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 9,090.91 |
| 1995-10-11 | 1,170 | 1,170 | 1,100 | 1,100 | 3,000 | 9,090.91 |
| 1995-10-09 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 9,752.07 |
| 1995-10-06 | 1,170 | 1,180 | 1,140 | 1,140 | 6,000 | 9,421.49 |
| 1995-10-05 | 1,130 | 1,130 | 1,090 | 1,110 | 10,000 | 9,173.55 |
| 1995-10-04 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 | 9,421.49 |
| 1995-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 9,090.91 |
| 1995-10-02 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 9,090.91 |
| 1995-09-29 | 1,060 | 1,130 | 1,060 | 1,090 | 13,000 | 9,008.26 |
| 1995-09-28 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 8,925.62 |
| 1995-09-27 | 1,060 | 1,080 | 1,050 | 1,080 | 4,000 | 8,925.62 |
| 1995-09-26 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 | 8,595.04 |
| 1995-09-25 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 8,264.46 |
| 1995-09-22 | 1,050 | 1,050 | 1,000 | 1,010 | 12,000 | 8,347.11 |
| 1995-09-21 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 8,677.69 |
| 1995-09-20 | 1,110 | 1,110 | 1,070 | 1,070 | 5,000 | 8,842.98 |
| 1995-09-19 | 1,160 | 1,170 | 1,100 | 1,110 | 9,000 | 9,173.55 |
| 1995-09-18 | 1,220 | 1,220 | 1,180 | 1,180 | 4,000 | 9,752.07 |
| 1995-09-14 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 10,000 |
| 1995-09-13 | 1,310 | 1,330 | 1,200 | 1,200 | 21,000 | 9,917.36 |
| 1995-09-12 | 1,140 | 1,290 | 1,140 | 1,290 | 52,000 | 10,661.20 |
| 1995-09-11 | 1,100 | 1,140 | 1,100 | 1,110 | 7,000 | 9,173.55 |
| 1995-09-08 | 1,050 | 1,110 | 1,050 | 1,070 | 9,000 | 8,842.98 |
| 1995-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 8,677.69 |
| 1995-09-06 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 8,595.04 |
| 1995-09-04 | 1,110 | 1,120 | 1,100 | 1,100 | 8,000 | 9,090.91 |
| 1995-09-01 | 1,050 | 1,100 | 1,050 | 1,100 | 9,000 | 9,090.91 |
| 1995-08-30 | 1,050 | 1,100 | 1,050 | 1,070 | 8,000 | 8,842.98 |
| 1995-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 8,264.46 |
| 1995-08-25 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1995-08-24 | 962 | 1,000 | 962 | 1,000 | 4,000 | 8,264.46 |
| 1995-08-23 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 8,264.46 |
| 1995-08-21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 8,760.33 |
| 1995-08-18 | 1,090 | 1,100 | 1,060 | 1,060 | 4,000 | 8,760.33 |
| 1995-08-17 | 1,140 | 1,140 | 1,110 | 1,120 | 6,000 | 9,256.20 |
| 1995-08-16 | 1,110 | 1,140 | 1,110 | 1,140 | 9,000 | 9,421.49 |
| 1995-08-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 8,842.98 |
| 1995-08-14 | 1,040 | 1,080 | 1,040 | 1,060 | 7,000 | 8,760.33 |
| 1995-08-11 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 8,429.75 |
| 1995-08-10 | 963 | 990 | 963 | 990 | 4,000 | 8,181.82 |
| 1995-08-09 | 980 | 980 | 961 | 961 | 5,000 | 7,942.15 |
| 1995-08-08 | 976 | 976 | 976 | 976 | 1,000 | 8,066.12 |
| 1995-08-04 | 980 | 980 | 980 | 980 | 3,000 | 8,099.17 |
| 1995-08-03 | 951 | 972 | 951 | 972 | 2,000 | 8,033.06 |
| 1995-08-02 | 980 | 980 | 950 | 950 | 4,000 | 7,851.24 |
| 1995-08-01 | 985 | 985 | 985 | 985 | 1,000 | 8,140.50 |
| 1995-07-31 | 985 | 985 | 985 | 985 | 1,000 | 8,140.50 |
| 1995-07-28 | 970 | 980 | 970 | 970 | 4,000 | 8,016.53 |
| 1995-07-27 | 950 | 950 | 950 | 950 | 2,000 | 7,851.24 |
| 1995-07-26 | 950 | 961 | 940 | 960 | 5,000 | 7,933.88 |
| 1995-07-25 | 1,010 | 1,010 | 998 | 998 | 4,000 | 8,247.93 |
| 1995-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 8,677.69 |
| 1995-07-21 | 1,020 | 1,060 | 1,020 | 1,050 | 10,000 | 8,677.69 |
| 1995-07-19 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 | 8,760.33 |
| 1995-07-18 | 1,120 | 1,120 | 1,080 | 1,090 | 4,000 | 9,008.26 |
| 1995-07-17 | 1,100 | 1,140 | 1,080 | 1,100 | 16,000 | 9,090.91 |
| 1995-07-14 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 | 9,090.91 |
| 1995-07-13 | 1,090 | 1,100 | 1,050 | 1,090 | 10,000 | 9,008.26 |
| 1995-07-12 | 1,080 | 1,090 | 1,070 | 1,070 | 5,000 | 8,842.98 |
| 1995-07-11 | 1,020 | 1,050 | 1,010 | 1,050 | 12,000 | 8,677.69 |
| 1995-07-10 | 1,030 | 1,040 | 1,010 | 1,020 | 6,000 | 8,429.75 |
| 1995-07-07 | 901 | 970 | 901 | 970 | 6,000 | 8,016.53 |
| 1995-07-05 | 845 | 845 | 845 | 845 | 1,000 | 6,983.47 |
| 1995-06-29 | 940 | 950 | 901 | 901 | 4,000 | 7,446.28 |
| 1995-06-27 | 950 | 950 | 950 | 950 | 1,000 | 7,851.24 |
| 1995-06-26 | 950 | 950 | 950 | 950 | 7,000 | 7,851.24 |
| 1995-06-23 | 931 | 950 | 931 | 950 | 2,000 | 7,851.24 |
| 1995-06-22 | 901 | 901 | 901 | 901 | 1,000 | 7,446.28 |
| 1995-06-21 | 850 | 871 | 850 | 871 | 2,000 | 7,198.35 |
| 1995-06-20 | 840 | 840 | 840 | 840 | 1,000 | 6,942.15 |
| 1995-06-19 | 785 | 785 | 785 | 785 | 2,000 | 6,487.60 |
| 1995-06-16 | 791 | 795 | 781 | 781 | 4,000 | 6,454.55 |
| 1995-06-15 | 800 | 800 | 781 | 781 | 2,000 | 6,454.55 |
| 1995-06-12 | 900 | 900 | 900 | 900 | 1,000 | 7,438.02 |
| 1995-06-09 | 930 | 930 | 930 | 930 | 2,000 | 7,685.95 |
| 1995-06-08 | 950 | 950 | 910 | 910 | 4,000 | 7,520.66 |
| 1995-06-07 | 950 | 950 | 950 | 950 | 5,000 | 7,851.24 |
| 1995-06-06 | 940 | 940 | 940 | 940 | 1,000 | 7,768.60 |
| 1995-06-02 | 910 | 910 | 910 | 910 | 1,000 | 7,520.66 |
| 1995-05-31 | 960 | 960 | 958 | 958 | 2,000 | 7,917.36 |
| 1995-05-30 | 969 | 969 | 969 | 969 | 1,000 | 8,008.26 |
| 1995-05-29 | 910 | 910 | 910 | 910 | 1,000 | 7,520.66 |
| 1995-05-26 | 980 | 980 | 970 | 970 | 2,000 | 8,016.53 |
| 1995-05-25 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 8,429.75 |
| 1995-05-24 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 8,429.75 |
| 1995-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,264.46 |
| 1995-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 8,429.75 |
| 1995-05-19 | 1,050 | 1,050 | 1,000 | 1,020 | 9,000 | 8,429.75 |
| 1995-05-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 8,595.04 |
| 1995-05-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 8,760.33 |
| 1995-05-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 9,173.55 |
| 1995-05-15 | 1,120 | 1,140 | 1,110 | 1,110 | 16,000 | 9,173.55 |
| 1995-05-12 | 1,020 | 1,090 | 1,020 | 1,090 | 10,000 | 9,008.26 |
| 1995-05-11 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1995-05-10 | 1,020 | 1,070 | 1,020 | 1,070 | 4,000 | 8,842.98 |
| 1995-05-09 | 1,090 | 1,090 | 1,000 | 1,000 | 3,000 | 8,264.46 |
| 1995-05-08 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 9,008.26 |
| 1995-05-02 | 1,050 | 1,140 | 1,050 | 1,100 | 23,000 | 9,090.91 |
| 1995-05-01 | 941 | 980 | 941 | 980 | 5,000 | 8,099.17 |
| 1995-04-28 | 920 | 920 | 920 | 920 | 3,000 | 7,603.31 |
| 1995-04-27 | 910 | 910 | 900 | 900 | 2,000 | 7,438.02 |
| 1995-04-26 | 900 | 900 | 900 | 900 | 2,000 | 7,438.02 |
| 1995-04-25 | 920 | 920 | 920 | 920 | 5,000 | 7,603.31 |
| 1995-04-24 | 930 | 930 | 921 | 921 | 3,000 | 7,611.57 |
| 1995-04-21 | 910 | 910 | 910 | 910 | 11,000 | 7,520.66 |
| 1995-04-17 | 955 | 955 | 955 | 955 | 1,000 | 7,892.56 |
| 1995-04-12 | 910 | 910 | 910 | 910 | 1,000 | 7,520.66 |
| 1995-04-11 | 910 | 910 | 910 | 910 | 5,000 | 7,520.66 |
| 1995-04-10 | 910 | 910 | 910 | 910 | 1,000 | 7,520.66 |
| 1995-04-04 | 940 | 940 | 940 | 940 | 2,000 | 7,768.60 |
| 1995-04-03 | 950 | 950 | 950 | 950 | 2,000 | 7,851.24 |
| 1995-03-29 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 8,264.46 |
| 1995-03-28 | 995 | 1,000 | 995 | 1,000 | 3,000 | 8,264.46 |
| 1995-03-27 | 940 | 995 | 940 | 995 | 2,000 | 8,223.14 |
| 1995-03-24 | 929 | 929 | 925 | 928 | 3,000 | 7,669.42 |
| 1995-03-22 | 960 | 960 | 960 | 960 | 1,000 | 7,933.88 |
| 1995-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,264.46 |
| 1995-03-17 | 980 | 980 | 980 | 980 | 1,000 | 8,099.17 |
| 1995-03-14 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 8,595.04 |
| 1995-03-10 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 8,760.33 |
| 1995-03-09 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 9,008.26 |
| 1995-03-08 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 9,008.26 |
| 1995-03-07 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 9,008.26 |
| 1995-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 9,504.13 |
| 1995-03-03 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 9,504.13 |
| 1995-03-02 | 1,100 | 1,210 | 1,100 | 1,210 | 13,000 | 10,000 |
| 1995-03-01 | 1,110 | 1,150 | 1,060 | 1,060 | 5,000 | 8,760.33 |
| 1995-02-28 | 1,090 | 1,090 | 1,040 | 1,040 | 4,000 | 8,595.04 |
| 1995-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 9,008.26 |
| 1995-02-24 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 9,338.84 |
| 1995-02-23 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 9,421.49 |
| 1995-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 9,504.13 |
| 1995-02-20 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 9,256.20 |
| 1995-02-17 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 9,338.84 |
| 1995-02-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 9,338.84 |
| 1995-02-15 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 | 9,338.84 |
| 1995-02-14 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 9,586.78 |
| 1995-02-13 | 1,200 | 1,200 | 1,140 | 1,140 | 2,000 | 9,421.49 |
| 1995-02-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 9,586.78 |
| 1995-02-09 | 1,170 | 1,170 | 1,130 | 1,130 | 3,000 | 9,338.84 |
| 1995-02-08 | 1,170 | 1,170 | 1,140 | 1,170 | 5,000 | 9,669.42 |
| 1995-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 9,752.07 |
| 1995-02-06 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 10,247.90 |
| 1995-02-03 | 1,210 | 1,270 | 1,210 | 1,240 | 9,000 | 10,247.90 |
| 1995-02-02 | 1,140 | 1,200 | 1,140 | 1,200 | 4,000 | 9,917.36 |
| 1995-02-01 | 1,190 | 1,190 | 1,100 | 1,120 | 9,000 | 9,256.20 |
| 1995-01-31 | 1,250 | 1,300 | 1,200 | 1,200 | 10,000 | 9,917.36 |
| 1995-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 10,330.60 |
| 1995-01-27 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 10,330.60 |
| 1995-01-26 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 10,578.50 |
| 1995-01-25 | 1,370 | 1,370 | 1,310 | 1,310 | 9,000 | 10,826.40 |
| 1995-01-24 | 1,270 | 1,340 | 1,270 | 1,340 | 8,000 | 11,074.40 |
| 1995-01-23 | 1,390 | 1,390 | 1,280 | 1,280 | 12,000 | 10,578.50 |
| 1995-01-20 | 1,420 | 1,420 | 1,360 | 1,400 | 8,000 | 11,570.20 |
| 1995-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 11,570.20 |
| 1995-01-18 | 1,470 | 1,480 | 1,430 | 1,430 | 11,000 | 11,818.20 |
| 1995-01-17 | 1,460 | 1,470 | 1,450 | 1,470 | 4,000 | 12,148.80 |
| 1995-01-13 | 1,520 | 1,550 | 1,500 | 1,500 | 4,000 | 12,396.70 |
| 1995-01-12 | 1,550 | 1,580 | 1,510 | 1,510 | 6,000 | 12,479.30 |
| 1995-01-11 | 1,580 | 1,630 | 1,550 | 1,550 | 36,000 | 12,809.90 |
| 1995-01-10 | 1,520 | 1,600 | 1,520 | 1,580 | 46,000 | 13,057.90 |
| 1995-01-09 | 1,480 | 1,550 | 1,470 | 1,530 | 30,000 | 12,644.60 |
| 1995-01-06 | 1,470 | 1,470 | 1,420 | 1,420 | 15,000 | 11,735.50 |
| 1995-01-05 | 1,450 | 1,450 | 1,420 | 1,450 | 8,000 | 11,983.50 |
| 1995-01-04 | 1,540 | 1,540 | 1,450 | 1,450 | 5,000 | 11,983.50 |
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
