9867 ソレキア(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 185 | 190 | 183 | 190 | 5,000 | 1,900 |
| 2001-12-26 | 185 | 185 | 180 | 185 | 2,000 | 1,850 |
| 2001-12-25 | 180 | 190 | 180 | 185 | 18,000 | 1,850 |
| 2001-12-21 | 180 | 189 | 175 | 185 | 27,000 | 1,850 |
| 2001-12-20 | 190 | 190 | 165 | 175 | 29,000 | 1,750 |
| 2001-12-19 | 250 | 250 | 170 | 190 | 21,000 | 1,900 |
| 2001-12-18 | 250 | 260 | 250 | 250 | 10,000 | 2,500 |
| 2001-12-17 | 266 | 266 | 265 | 265 | 3,000 | 2,650 |
| 2001-12-14 | 268 | 270 | 266 | 266 | 35,000 | 2,660 |
| 2001-12-13 | 273 | 275 | 268 | 268 | 19,000 | 2,680 |
| 2001-12-12 | 275 | 275 | 273 | 275 | 9,000 | 2,750 |
| 2001-12-11 | 273 | 275 | 273 | 275 | 3,000 | 2,750 |
| 2001-12-10 | 270 | 275 | 270 | 273 | 9,000 | 2,730 |
| 2001-12-07 | 270 | 275 | 270 | 275 | 8,000 | 2,750 |
| 2001-12-06 | 270 | 275 | 270 | 275 | 3,000 | 2,750 |
| 2001-12-05 | 275 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2001-12-04 | 280 | 280 | 270 | 270 | 17,000 | 2,700 |
| 2001-12-03 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 2001-11-30 | 270 | 275 | 270 | 270 | 8,000 | 2,700 |
| 2001-11-28 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 2001-11-27 | 285 | 285 | 280 | 285 | 15,000 | 2,850 |
| 2001-11-26 | 285 | 290 | 284 | 285 | 12,000 | 2,850 |
| 2001-11-22 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2001-11-21 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2001-11-20 | 280 | 280 | 270 | 270 | 2,000 | 2,700 |
| 2001-11-19 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2001-11-16 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-11-15 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 2001-11-14 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2001-11-13 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2001-11-12 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2001-11-09 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-11-08 | 270 | 280 | 265 | 275 | 11,000 | 2,750 |
| 2001-11-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-05 | 310 | 310 | 280 | 280 | 22,000 | 2,800 |
| 2001-11-02 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 2001-11-01 | 325 | 325 | 300 | 310 | 10,000 | 3,100 |
| 2001-10-31 | 325 | 325 | 300 | 310 | 10,000 | 3,100 |
| 2001-10-30 | 335 | 340 | 335 | 340 | 5,000 | 3,400 |
| 2001-10-29 | 330 | 340 | 330 | 340 | 3,000 | 3,400 |
| 2001-10-26 | 330 | 340 | 330 | 340 | 2,000 | 3,400 |
| 2001-10-25 | 333 | 340 | 333 | 340 | 9,000 | 3,400 |
| 2001-10-24 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2001-10-23 | 315 | 319 | 315 | 319 | 3,000 | 3,190 |
| 2001-10-22 | 309 | 319 | 309 | 319 | 5,000 | 3,190 |
| 2001-10-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-10-16 | 290 | 300 | 290 | 300 | 3,000 | 3,000 |
| 2001-10-15 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-10-12 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-10-11 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-10-09 | 308 | 308 | 300 | 300 | 3,000 | 3,000 |
| 2001-10-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-10-03 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-10-02 | 300 | 305 | 300 | 300 | 12,000 | 3,000 |
| 2001-10-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-09-28 | 300 | 305 | 295 | 300 | 18,000 | 3,000 |
| 2001-09-27 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 2001-09-26 | 310 | 315 | 300 | 310 | 8,000 | 3,100 |
| 2001-09-25 | 315 | 320 | 315 | 315 | 4,000 | 3,150 |
| 2001-09-21 | 301 | 325 | 301 | 320 | 19,000 | 3,200 |
| 2001-09-20 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 2001-09-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-09-17 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-09-14 | 320 | 320 | 300 | 320 | 2,000 | 3,200 |
| 2001-09-13 | 275 | 300 | 275 | 300 | 5,000 | 3,000 |
| 2001-09-12 | 320 | 320 | 290 | 315 | 6,000 | 3,150 |
| 2001-09-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-09-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-09-07 | 330 | 330 | 315 | 320 | 10,000 | 3,200 |
| 2001-09-06 | 320 | 325 | 320 | 325 | 2,000 | 3,250 |
| 2001-09-05 | 335 | 335 | 325 | 330 | 9,000 | 3,300 |
| 2001-09-04 | 330 | 345 | 320 | 330 | 18,000 | 3,300 |
| 2001-09-03 | 345 | 345 | 330 | 330 | 2,000 | 3,300 |
| 2001-08-30 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2001-08-28 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 2001-08-27 | 348 | 352 | 348 | 348 | 8,000 | 3,480 |
| 2001-08-24 | 350 | 352 | 350 | 350 | 9,000 | 3,500 |
| 2001-08-22 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 2001-08-16 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 2001-08-14 | 340 | 345 | 340 | 345 | 2,000 | 3,450 |
| 2001-08-13 | 340 | 340 | 322 | 335 | 27,000 | 3,350 |
| 2001-08-10 | 340 | 340 | 335 | 340 | 9,000 | 3,400 |
| 2001-08-09 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-08-08 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 2001-08-06 | 350 | 350 | 330 | 345 | 7,000 | 3,450 |
| 2001-07-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-07-30 | 360 | 370 | 355 | 360 | 21,000 | 3,600 |
| 2001-07-27 | 370 | 371 | 360 | 370 | 7,000 | 3,700 |
| 2001-07-26 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 2001-07-25 | 395 | 395 | 385 | 385 | 2,000 | 3,850 |
| 2001-07-24 | 390 | 395 | 390 | 390 | 4,000 | 3,900 |
| 2001-07-23 | 392 | 395 | 392 | 395 | 14,000 | 3,950 |
| 2001-07-19 | 395 | 395 | 392 | 395 | 7,000 | 3,950 |
| 2001-07-18 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2001-07-17 | 390 | 395 | 390 | 395 | 6,000 | 3,950 |
| 2001-07-16 | 395 | 395 | 390 | 390 | 2,000 | 3,900 |
| 2001-07-13 | 380 | 398 | 380 | 395 | 6,000 | 3,950 |
| 2001-07-11 | 380 | 385 | 380 | 380 | 4,000 | 3,800 |
| 2001-07-10 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 2001-07-09 | 385 | 385 | 375 | 375 | 9,000 | 3,750 |
| 2001-07-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-07-05 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2001-07-04 | 395 | 395 | 390 | 390 | 5,000 | 3,900 |
| 2001-07-03 | 396 | 397 | 395 | 395 | 4,000 | 3,950 |
| 2001-06-29 | 395 | 395 | 390 | 392 | 6,000 | 3,920 |
| 2001-06-28 | 399 | 399 | 395 | 395 | 3,000 | 3,950 |
| 2001-06-27 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 2001-06-26 | 396 | 400 | 396 | 400 | 6,000 | 4,000 |
| 2001-06-25 | 395 | 400 | 395 | 400 | 9,000 | 4,000 |
| 2001-06-22 | 400 | 400 | 390 | 400 | 18,000 | 4,000 |
| 2001-06-21 | 395 | 400 | 390 | 400 | 8,000 | 4,000 |
| 2001-06-19 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2001-06-18 | 390 | 400 | 390 | 400 | 3,000 | 4,000 |
| 2001-06-15 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-06-14 | 398 | 400 | 398 | 400 | 5,000 | 4,000 |
| 2001-06-13 | 400 | 400 | 395 | 400 | 15,000 | 4,000 |
| 2001-06-12 | 405 | 409 | 400 | 400 | 9,000 | 4,000 |
| 2001-06-11 | 405 | 410 | 405 | 405 | 4,000 | 4,050 |
| 2001-06-08 | 405 | 405 | 400 | 400 | 11,000 | 4,000 |
| 2001-06-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2001-06-05 | 400 | 400 | 395 | 400 | 5,000 | 4,000 |
| 2001-06-01 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2001-05-31 | 400 | 405 | 400 | 400 | 6,000 | 4,000 |
| 2001-05-28 | 410 | 415 | 410 | 415 | 5,000 | 4,150 |
| 2001-05-25 | 429 | 429 | 410 | 415 | 9,000 | 4,150 |
| 2001-05-24 | 435 | 445 | 425 | 425 | 17,000 | 4,250 |
| 2001-05-23 | 441 | 450 | 435 | 445 | 18,000 | 4,450 |
| 2001-05-22 | 440 | 450 | 440 | 445 | 4,000 | 4,450 |
| 2001-05-21 | 450 | 450 | 445 | 445 | 9,000 | 4,450 |
| 2001-05-18 | 450 | 455 | 435 | 445 | 27,000 | 4,450 |
| 2001-05-17 | 465 | 470 | 455 | 455 | 12,000 | 4,550 |
| 2001-05-16 | 470 | 480 | 470 | 475 | 6,000 | 4,750 |
| 2001-05-15 | 495 | 505 | 480 | 480 | 27,000 | 4,800 |
| 2001-05-14 | 480 | 500 | 477 | 500 | 33,000 | 5,000 |
| 2001-05-11 | 430 | 510 | 430 | 475 | 71,000 | 4,750 |
| 2001-05-10 | 415 | 420 | 405 | 420 | 12,000 | 4,200 |
| 2001-05-09 | 415 | 415 | 405 | 410 | 5,000 | 4,100 |
| 2001-05-08 | 405 | 411 | 405 | 410 | 9,000 | 4,100 |
| 2001-05-07 | 400 | 410 | 390 | 395 | 18,000 | 3,950 |
| 2001-05-02 | 390 | 405 | 390 | 400 | 9,000 | 4,000 |
| 2001-05-01 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 2001-04-27 | 389 | 390 | 385 | 385 | 4,000 | 3,850 |
| 2001-04-26 | 385 | 389 | 375 | 385 | 11,000 | 3,850 |
| 2001-04-25 | 385 | 395 | 380 | 390 | 18,000 | 3,900 |
| 2001-04-24 | 390 | 390 | 380 | 390 | 16,000 | 3,900 |
| 2001-04-23 | 385 | 390 | 380 | 390 | 8,000 | 3,900 |
| 2001-04-19 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 2001-04-18 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 2001-04-17 | 370 | 380 | 370 | 375 | 10,000 | 3,750 |
| 2001-04-16 | 380 | 385 | 370 | 380 | 6,000 | 3,800 |
| 2001-04-13 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 2001-04-12 | 385 | 390 | 385 | 385 | 4,000 | 3,850 |
| 2001-04-10 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 2001-04-09 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 2001-04-06 | 390 | 400 | 380 | 400 | 9,000 | 4,000 |
| 2001-04-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-04-04 | 380 | 385 | 375 | 385 | 9,000 | 3,850 |
| 2001-04-03 | 390 | 395 | 380 | 395 | 3,000 | 3,950 |
| 2001-04-02 | 390 | 395 | 390 | 390 | 3,000 | 3,900 |
| 2001-03-30 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-03-29 | 410 | 410 | 400 | 401 | 5,000 | 4,010 |
| 2001-03-28 | 426 | 426 | 410 | 420 | 12,000 | 4,200 |
| 2001-03-27 | 415 | 426 | 415 | 426 | 3,000 | 4,260 |
| 2001-03-26 | 420 | 431 | 410 | 425 | 8,000 | 4,250 |
| 2001-03-23 | 410 | 410 | 405 | 410 | 6,000 | 4,100 |
| 2001-03-22 | 375 | 400 | 375 | 400 | 9,000 | 4,000 |
| 2001-03-21 | 371 | 380 | 371 | 380 | 2,000 | 3,800 |
| 2001-03-19 | 360 | 380 | 360 | 380 | 4,000 | 3,800 |
| 2001-03-15 | 350 | 360 | 350 | 360 | 5,000 | 3,600 |
| 2001-03-14 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2001-03-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2001-03-12 | 380 | 380 | 355 | 355 | 19,000 | 3,550 |
| 2001-03-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-03-08 | 380 | 385 | 380 | 380 | 8,000 | 3,800 |
| 2001-03-07 | 395 | 395 | 380 | 380 | 2,000 | 3,800 |
| 2001-03-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2001-03-05 | 380 | 385 | 380 | 380 | 8,000 | 3,800 |
| 2001-03-02 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 2001-03-01 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2001-02-28 | 385 | 395 | 385 | 385 | 13,000 | 3,850 |
| 2001-02-27 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
| 2001-02-26 | 395 | 395 | 385 | 385 | 4,000 | 3,850 |
| 2001-02-23 | 380 | 395 | 380 | 390 | 8,000 | 3,900 |
| 2001-02-22 | 395 | 400 | 390 | 395 | 14,000 | 3,950 |
| 2001-02-21 | 400 | 405 | 395 | 400 | 11,000 | 4,000 |
| 2001-02-20 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2001-02-19 | 390 | 400 | 390 | 400 | 2,000 | 4,000 |
| 2001-02-16 | 400 | 400 | 390 | 395 | 14,000 | 3,950 |
| 2001-02-15 | 380 | 405 | 375 | 400 | 20,000 | 4,000 |
| 2001-02-14 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 2001-02-13 | 365 | 375 | 365 | 375 | 4,000 | 3,750 |
| 2001-02-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2001-02-07 | 355 | 370 | 355 | 370 | 2,000 | 3,700 |
| 2001-02-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-02-05 | 370 | 370 | 360 | 360 | 8,000 | 3,600 |
| 2001-02-02 | 360 | 365 | 360 | 365 | 17,000 | 3,650 |
| 2001-02-01 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2001-01-31 | 380 | 380 | 365 | 365 | 5,000 | 3,650 |
| 2001-01-30 | 370 | 380 | 360 | 375 | 31,000 | 3,750 |
| 2001-01-29 | 370 | 370 | 355 | 365 | 15,000 | 3,650 |
| 2001-01-26 | 356 | 370 | 356 | 370 | 15,000 | 3,700 |
| 2001-01-25 | 365 | 365 | 356 | 356 | 15,000 | 3,560 |
| 2001-01-24 | 351 | 365 | 351 | 360 | 7,000 | 3,600 |
| 2001-01-23 | 355 | 360 | 355 | 355 | 11,000 | 3,550 |
| 2001-01-19 | 350 | 360 | 340 | 360 | 10,000 | 3,600 |
| 2001-01-18 | 335 | 340 | 330 | 340 | 3,000 | 3,400 |
| 2001-01-17 | 336 | 345 | 336 | 340 | 4,000 | 3,400 |
| 2001-01-16 | 340 | 340 | 335 | 335 | 4,000 | 3,350 |
| 2001-01-15 | 330 | 335 | 320 | 335 | 8,000 | 3,350 |
| 2001-01-12 | 330 | 330 | 315 | 325 | 10,000 | 3,250 |
| 2001-01-11 | 365 | 365 | 310 | 330 | 40,000 | 3,300 |
| 2001-01-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-01-09 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 2001-01-05 | 380 | 380 | 375 | 380 | 8,000 | 3,800 |
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
