9867 ソレキア(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 494 | 494 | 494 | 494 | 1,000 | 4,082.64 |
| 1997-12-25 | 499 | 499 | 499 | 499 | 1,000 | 4,123.97 |
| 1997-12-22 | 510 | 510 | 500 | 500 | 4,000 | 4,132.23 |
| 1997-12-18 | 500 | 510 | 500 | 510 | 6,000 | 4,214.88 |
| 1997-12-16 | 509 | 509 | 509 | 509 | 3,000 | 4,206.61 |
| 1997-12-15 | 510 | 510 | 510 | 510 | 6,000 | 4,214.88 |
| 1997-12-12 | 520 | 520 | 511 | 511 | 2,000 | 4,223.14 |
| 1997-12-11 | 520 | 520 | 520 | 520 | 3,000 | 4,297.52 |
| 1997-12-10 | 515 | 520 | 515 | 520 | 3,000 | 4,297.52 |
| 1997-12-05 | 510 | 510 | 510 | 510 | 4,000 | 4,214.88 |
| 1997-12-03 | 510 | 510 | 510 | 510 | 1,000 | 4,214.88 |
| 1997-12-02 | 510 | 510 | 510 | 510 | 6,000 | 4,214.88 |
| 1997-12-01 | 509 | 510 | 509 | 510 | 2,000 | 4,214.88 |
| 1997-11-28 | 510 | 510 | 510 | 510 | 4,000 | 4,214.88 |
| 1997-11-27 | 513 | 513 | 510 | 510 | 6,000 | 4,214.88 |
| 1997-11-26 | 533 | 533 | 512 | 512 | 2,000 | 4,231.40 |
| 1997-11-25 | 533 | 533 | 533 | 533 | 1,000 | 4,404.96 |
| 1997-11-20 | 512 | 512 | 512 | 512 | 1,000 | 4,231.40 |
| 1997-11-19 | 511 | 511 | 511 | 511 | 3,000 | 4,223.14 |
| 1997-11-18 | 505 | 506 | 505 | 506 | 12,000 | 4,181.82 |
| 1997-11-17 | 505 | 505 | 505 | 505 | 11,000 | 4,173.55 |
| 1997-11-14 | 509 | 509 | 501 | 505 | 7,000 | 4,173.55 |
| 1997-11-12 | 511 | 511 | 510 | 510 | 4,000 | 4,214.88 |
| 1997-11-11 | 510 | 510 | 510 | 510 | 1,000 | 4,214.88 |
| 1997-11-07 | 510 | 510 | 501 | 501 | 2,000 | 4,140.50 |
| 1997-11-06 | 522 | 522 | 510 | 510 | 2,000 | 4,214.88 |
| 1997-11-05 | 585 | 585 | 550 | 550 | 3,000 | 4,545.45 |
| 1997-10-31 | 564 | 595 | 564 | 595 | 2,000 | 4,917.36 |
| 1997-10-30 | 564 | 564 | 564 | 564 | 2,000 | 4,661.16 |
| 1997-10-29 | 515 | 516 | 515 | 516 | 4,000 | 4,264.46 |
| 1997-10-28 | 526 | 526 | 515 | 515 | 2,000 | 4,256.20 |
| 1997-10-27 | 526 | 526 | 526 | 526 | 2,000 | 4,347.11 |
| 1997-10-24 | 550 | 550 | 526 | 526 | 8,000 | 4,347.11 |
| 1997-10-23 | 600 | 600 | 599 | 599 | 4,000 | 4,950.41 |
| 1997-10-22 | 599 | 599 | 599 | 599 | 1,000 | 4,950.41 |
| 1997-10-21 | 600 | 600 | 600 | 600 | 6,000 | 4,958.68 |
| 1997-10-20 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1997-10-17 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1997-10-16 | 600 | 600 | 599 | 599 | 4,000 | 4,950.41 |
| 1997-10-15 | 600 | 600 | 600 | 600 | 1,000 | 4,958.68 |
| 1997-10-14 | 620 | 620 | 620 | 620 | 1,000 | 5,123.97 |
| 1997-10-13 | 621 | 621 | 620 | 620 | 4,000 | 5,123.97 |
| 1997-10-09 | 585 | 620 | 585 | 620 | 6,000 | 5,123.97 |
| 1997-10-08 | 522 | 599 | 522 | 599 | 3,000 | 4,950.41 |
| 1997-10-07 | 512 | 512 | 512 | 512 | 2,000 | 4,231.40 |
| 1997-10-06 | 502 | 510 | 502 | 510 | 2,000 | 4,214.88 |
| 1997-10-03 | 501 | 502 | 501 | 502 | 4,000 | 4,148.76 |
| 1997-10-02 | 550 | 550 | 501 | 501 | 6,000 | 4,140.50 |
| 1997-10-01 | 569 | 570 | 550 | 550 | 4,000 | 4,545.45 |
| 1997-09-30 | 570 | 570 | 570 | 570 | 1,000 | 4,710.74 |
| 1997-09-26 | 611 | 611 | 600 | 600 | 4,000 | 4,958.68 |
| 1997-09-24 | 620 | 620 | 610 | 610 | 3,000 | 5,041.32 |
| 1997-09-22 | 620 | 620 | 620 | 620 | 1,000 | 5,123.97 |
| 1997-09-19 | 602 | 620 | 600 | 620 | 15,000 | 5,123.97 |
| 1997-09-18 | 650 | 650 | 602 | 602 | 10,000 | 4,975.21 |
| 1997-09-16 | 650 | 650 | 650 | 650 | 3,000 | 5,371.90 |
| 1997-09-12 | 652 | 701 | 651 | 701 | 4,000 | 5,793.39 |
| 1997-09-11 | 650 | 651 | 650 | 650 | 7,000 | 5,371.90 |
| 1997-09-10 | 660 | 660 | 650 | 650 | 2,000 | 5,371.90 |
| 1997-09-09 | 680 | 680 | 651 | 651 | 10,000 | 5,380.17 |
| 1997-09-08 | 670 | 670 | 670 | 670 | 3,000 | 5,537.19 |
| 1997-09-05 | 670 | 670 | 670 | 670 | 3,000 | 5,537.19 |
| 1997-09-04 | 700 | 701 | 695 | 695 | 5,000 | 5,743.80 |
| 1997-09-03 | 701 | 701 | 700 | 700 | 3,000 | 5,785.12 |
| 1997-09-02 | 709 | 709 | 709 | 709 | 1,000 | 5,859.50 |
| 1997-09-01 | 710 | 710 | 710 | 710 | 3,000 | 5,867.77 |
| 1997-08-29 | 740 | 740 | 710 | 711 | 6,000 | 5,876.03 |
| 1997-08-28 | 730 | 730 | 730 | 730 | 3,000 | 6,033.06 |
| 1997-08-27 | 711 | 750 | 710 | 730 | 8,000 | 6,033.06 |
| 1997-08-26 | 750 | 750 | 710 | 710 | 3,000 | 5,867.77 |
| 1997-08-25 | 770 | 770 | 755 | 755 | 6,000 | 6,239.67 |
| 1997-08-22 | 810 | 811 | 785 | 785 | 8,000 | 6,487.60 |
| 1997-08-21 | 810 | 810 | 806 | 810 | 6,000 | 6,694.21 |
| 1997-08-20 | 806 | 837 | 806 | 806 | 7,000 | 6,661.16 |
| 1997-08-19 | 769 | 805 | 769 | 805 | 32,000 | 6,652.89 |
| 1997-08-18 | 770 | 770 | 770 | 770 | 19,000 | 6,363.64 |
| 1997-08-15 | 876 | 876 | 810 | 870 | 6,000 | 7,190.08 |
| 1997-08-14 | 876 | 876 | 876 | 876 | 4,000 | 7,239.67 |
| 1997-08-12 | 902 | 902 | 902 | 902 | 2,000 | 7,454.55 |
| 1997-08-05 | 978 | 978 | 978 | 978 | 1,000 | 8,082.64 |
| 1997-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,264.46 |
| 1997-07-31 | 997 | 1,030 | 997 | 1,030 | 2,000 | 8,512.40 |
| 1997-07-30 | 1,010 | 1,010 | 997 | 997 | 2,000 | 8,239.67 |
| 1997-07-29 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 8,512.40 |
| 1997-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,512.40 |
| 1997-07-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,512.40 |
| 1997-07-23 | 1,070 | 1,070 | 1,040 | 1,040 | 4,000 | 8,595.04 |
| 1997-07-18 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 8,677.69 |
| 1997-07-17 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 8,760.33 |
| 1997-07-16 | 1,060 | 1,080 | 1,050 | 1,080 | 6,000 | 8,925.62 |
| 1997-07-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 8,760.33 |
| 1997-07-14 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 8,760.33 |
| 1997-07-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 8,760.33 |
| 1997-07-10 | 1,060 | 1,080 | 1,060 | 1,060 | 5,000 | 8,760.33 |
| 1997-07-09 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 9,256.20 |
| 1997-07-08 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 9,090.91 |
| 1997-07-07 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 8,760.33 |
| 1997-07-04 | 1,080 | 1,080 | 1,040 | 1,060 | 7,000 | 8,760.33 |
| 1997-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 9,090.91 |
| 1997-07-02 | 1,180 | 1,180 | 1,120 | 1,120 | 11,000 | 9,256.20 |
| 1997-07-01 | 1,170 | 1,200 | 1,170 | 1,170 | 11,000 | 9,669.42 |
| 1997-06-30 | 1,160 | 1,170 | 1,140 | 1,170 | 11,000 | 9,669.42 |
| 1997-06-27 | 1,150 | 1,190 | 1,140 | 1,150 | 10,000 | 9,504.13 |
| 1997-06-26 | 1,150 | 1,150 | 1,130 | 1,150 | 15,000 | 9,504.13 |
| 1997-06-25 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 9,917.36 |
| 1997-06-24 | 1,240 | 1,250 | 1,220 | 1,220 | 36,000 | 10,082.60 |
| 1997-06-23 | 1,190 | 1,290 | 1,160 | 1,280 | 93,000 | 10,578.50 |
| 1997-06-20 | 1,100 | 1,200 | 1,070 | 1,200 | 115,000 | 9,917.36 |
| 1997-06-19 | 972 | 1,040 | 972 | 1,040 | 27,000 | 8,595.04 |
| 1997-06-18 | 951 | 951 | 930 | 940 | 5,000 | 7,768.60 |
| 1997-06-17 | 970 | 970 | 970 | 970 | 1,000 | 8,016.53 |
| 1997-06-16 | 951 | 951 | 951 | 951 | 1,000 | 7,859.50 |
| 1997-06-11 | 950 | 950 | 950 | 950 | 1,000 | 7,851.24 |
| 1997-06-09 | 955 | 955 | 955 | 955 | 2,000 | 7,892.56 |
| 1997-06-06 | 966 | 966 | 966 | 966 | 4,000 | 7,983.47 |
| 1997-06-05 | 966 | 966 | 966 | 966 | 1,000 | 7,983.47 |
| 1997-06-04 | 997 | 997 | 965 | 965 | 5,000 | 7,975.21 |
| 1997-06-03 | 999 | 999 | 999 | 999 | 1,000 | 8,256.20 |
| 1997-06-02 | 1,000 | 1,000 | 999 | 999 | 4,000 | 8,256.20 |
| 1997-05-30 | 972 | 1,010 | 972 | 1,000 | 6,000 | 8,264.46 |
| 1997-05-29 | 1,040 | 1,040 | 960 | 960 | 11,000 | 7,933.88 |
| 1997-05-28 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 | 8,677.69 |
| 1997-05-27 | 930 | 950 | 930 | 950 | 5,000 | 7,851.24 |
| 1997-05-26 | 924 | 924 | 910 | 910 | 2,000 | 7,520.66 |
| 1997-05-23 | 910 | 925 | 900 | 924 | 6,000 | 7,636.36 |
| 1997-05-22 | 900 | 900 | 900 | 900 | 1,000 | 7,438.02 |
| 1997-05-19 | 855 | 870 | 855 | 870 | 2,000 | 7,190.08 |
| 1997-05-12 | 812 | 812 | 812 | 812 | 1,000 | 6,710.74 |
| 1997-05-09 | 812 | 812 | 812 | 812 | 1,000 | 6,710.74 |
| 1997-05-08 | 801 | 801 | 801 | 801 | 1,000 | 6,619.83 |
| 1997-05-07 | 810 | 810 | 800 | 800 | 5,000 | 6,611.57 |
| 1997-05-06 | 790 | 800 | 790 | 800 | 4,000 | 6,611.57 |
| 1997-05-02 | 790 | 790 | 790 | 790 | 6,000 | 6,528.93 |
| 1997-05-01 | 840 | 840 | 830 | 830 | 2,000 | 6,859.50 |
| 1997-04-25 | 791 | 819 | 790 | 819 | 5,000 | 6,768.60 |
| 1997-04-23 | 790 | 790 | 790 | 790 | 1,000 | 6,528.93 |
| 1997-04-22 | 786 | 796 | 786 | 786 | 3,000 | 6,495.87 |
| 1997-04-21 | 780 | 780 | 776 | 776 | 3,000 | 6,413.22 |
| 1997-04-18 | 770 | 770 | 770 | 770 | 1,000 | 6,363.64 |
| 1997-04-17 | 756 | 765 | 755 | 765 | 3,000 | 6,322.31 |
| 1997-04-10 | 755 | 755 | 755 | 755 | 5,000 | 6,239.67 |
| 1997-04-09 | 755 | 755 | 755 | 755 | 1,000 | 6,239.67 |
| 1997-04-08 | 755 | 755 | 755 | 755 | 4,000 | 6,239.67 |
| 1997-04-07 | 755 | 755 | 755 | 755 | 1,000 | 6,239.67 |
| 1997-04-04 | 759 | 759 | 755 | 755 | 2,000 | 6,239.67 |
| 1997-04-03 | 755 | 759 | 755 | 759 | 3,000 | 6,272.73 |
| 1997-03-28 | 736 | 736 | 736 | 736 | 2,000 | 6,082.64 |
| 1997-03-27 | 736 | 736 | 736 | 736 | 1,000 | 6,082.64 |
| 1997-03-26 | 691 | 691 | 691 | 691 | 1,000 | 5,710.74 |
| 1997-03-25 | 789 | 789 | 759 | 759 | 4,000 | 6,272.73 |
| 1997-03-24 | 759 | 759 | 759 | 759 | 1,000 | 6,272.73 |
| 1997-03-18 | 701 | 730 | 701 | 730 | 2,000 | 6,033.06 |
| 1997-03-17 | 693 | 700 | 673 | 700 | 3,000 | 5,785.12 |
| 1997-03-12 | 661 | 662 | 661 | 662 | 2,000 | 5,471.07 |
| 1997-03-11 | 660 | 660 | 660 | 660 | 1,000 | 5,454.55 |
| 1997-03-10 | 656 | 656 | 656 | 656 | 2,000 | 5,421.49 |
| 1997-03-07 | 710 | 710 | 653 | 653 | 2,000 | 5,396.69 |
| 1997-03-06 | 720 | 720 | 710 | 710 | 5,000 | 5,867.77 |
| 1997-03-05 | 720 | 720 | 720 | 720 | 1,000 | 5,950.41 |
| 1997-03-04 | 750 | 750 | 750 | 750 | 1,000 | 6,198.35 |
| 1997-02-28 | 750 | 750 | 750 | 750 | 1,000 | 6,198.35 |
| 1997-02-26 | 760 | 760 | 750 | 750 | 3,000 | 6,198.35 |
| 1997-02-21 | 790 | 790 | 790 | 790 | 3,000 | 6,528.93 |
| 1997-02-18 | 800 | 800 | 800 | 800 | 1,000 | 6,611.57 |
| 1997-02-14 | 761 | 761 | 761 | 761 | 2,000 | 6,289.26 |
| 1997-02-13 | 760 | 761 | 760 | 761 | 2,000 | 6,289.26 |
| 1997-02-12 | 760 | 760 | 760 | 760 | 1,000 | 6,280.99 |
| 1997-02-10 | 760 | 760 | 760 | 760 | 1,000 | 6,280.99 |
| 1997-02-07 | 839 | 839 | 839 | 839 | 1,000 | 6,933.88 |
| 1997-01-24 | 755 | 755 | 752 | 752 | 2,000 | 6,214.88 |
| 1997-01-23 | 752 | 752 | 752 | 752 | 2,000 | 6,214.88 |
| 1997-01-22 | 752 | 752 | 752 | 752 | 3,000 | 6,214.88 |
| 1997-01-21 | 752 | 752 | 752 | 752 | 1,000 | 6,214.88 |
| 1997-01-20 | 766 | 766 | 750 | 750 | 5,000 | 6,198.35 |
| 1997-01-16 | 820 | 820 | 820 | 820 | 1,000 | 6,776.86 |
| 1997-01-13 | 762 | 762 | 762 | 762 | 1,000 | 6,297.52 |
| 1997-01-10 | 842 | 842 | 842 | 842 | 2,000 | 6,958.68 |
| 1997-01-07 | 842 | 842 | 842 | 842 | 1,000 | 6,958.68 |
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
