9867 ソレキア(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2002-12-26 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-12-25 | 110 | 110 | 100 | 102 | 36,000 | 1,020 |
| 2002-12-24 | 105 | 105 | 105 | 105 | 20,000 | 1,050 |
| 2002-12-20 | 100 | 105 | 100 | 105 | 6,000 | 1,050 |
| 2002-12-19 | 100 | 100 | 95 | 100 | 6,000 | 1,000 |
| 2002-12-18 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-12-17 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2002-12-16 | 129 | 129 | 105 | 115 | 6,000 | 1,150 |
| 2002-12-13 | 105 | 140 | 100 | 129 | 79,000 | 1,290 |
| 2002-12-12 | 120 | 120 | 110 | 110 | 47,000 | 1,100 |
| 2002-12-11 | 120 | 120 | 120 | 120 | 30,000 | 1,200 |
| 2002-12-10 | 120 | 120 | 115 | 120 | 28,000 | 1,200 |
| 2002-12-09 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-12-06 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 2002-12-05 | 118 | 120 | 118 | 120 | 14,000 | 1,200 |
| 2002-12-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-12-03 | 113 | 120 | 113 | 120 | 9,000 | 1,200 |
| 2002-12-02 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-11-29 | 115 | 115 | 110 | 111 | 8,000 | 1,110 |
| 2002-11-28 | 115 | 115 | 110 | 115 | 12,000 | 1,150 |
| 2002-11-27 | 120 | 120 | 115 | 115 | 4,000 | 1,150 |
| 2002-11-26 | 115 | 120 | 115 | 120 | 13,000 | 1,200 |
| 2002-11-25 | 115 | 125 | 115 | 120 | 25,000 | 1,200 |
| 2002-11-22 | 110 | 115 | 110 | 110 | 40,000 | 1,100 |
| 2002-11-21 | 112 | 115 | 110 | 110 | 25,000 | 1,100 |
| 2002-11-20 | 105 | 110 | 105 | 110 | 5,000 | 1,100 |
| 2002-11-19 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2002-11-18 | 119 | 119 | 117 | 119 | 2,000 | 1,190 |
| 2002-11-15 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2002-11-14 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-11-13 | 120 | 120 | 117 | 120 | 6,000 | 1,200 |
| 2002-11-12 | 130 | 130 | 120 | 120 | 3,000 | 1,200 |
| 2002-11-08 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2002-11-07 | 165 | 165 | 130 | 135 | 20,000 | 1,350 |
| 2002-11-06 | 165 | 170 | 165 | 170 | 19,000 | 1,700 |
| 2002-11-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-11-01 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-10-31 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2002-10-30 | 156 | 175 | 155 | 175 | 10,000 | 1,750 |
| 2002-10-29 | 150 | 160 | 150 | 160 | 6,000 | 1,600 |
| 2002-10-28 | 158 | 158 | 150 | 150 | 3,000 | 1,500 |
| 2002-10-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-10-24 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-10-23 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 2002-10-21 | 131 | 135 | 131 | 135 | 2,000 | 1,350 |
| 2002-10-18 | 131 | 140 | 131 | 131 | 4,000 | 1,310 |
| 2002-10-17 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2002-10-11 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2002-10-10 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2002-10-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-10-04 | 157 | 157 | 150 | 155 | 6,000 | 1,550 |
| 2002-10-02 | 150 | 160 | 150 | 160 | 4,000 | 1,600 |
| 2002-10-01 | 155 | 160 | 150 | 160 | 4,000 | 1,600 |
| 2002-09-30 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-09-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-09-26 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2002-09-25 | 160 | 165 | 160 | 160 | 10,000 | 1,600 |
| 2002-09-24 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2002-09-20 | 160 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2002-09-17 | 150 | 160 | 145 | 160 | 3,000 | 1,600 |
| 2002-09-12 | 150 | 165 | 150 | 165 | 2,000 | 1,650 |
| 2002-09-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-09-05 | 160 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2002-09-04 | 180 | 180 | 170 | 170 | 4,000 | 1,700 |
| 2002-09-02 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2002-08-30 | 180 | 185 | 180 | 185 | 2,000 | 1,850 |
| 2002-08-29 | 185 | 185 | 182 | 185 | 6,000 | 1,850 |
| 2002-08-28 | 180 | 185 | 180 | 185 | 2,000 | 1,850 |
| 2002-08-26 | 181 | 184 | 181 | 184 | 10,000 | 1,840 |
| 2002-08-23 | 182 | 182 | 180 | 180 | 11,000 | 1,800 |
| 2002-08-22 | 180 | 182 | 180 | 182 | 2,000 | 1,820 |
| 2002-08-20 | 175 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2002-08-15 | 165 | 165 | 161 | 161 | 9,000 | 1,610 |
| 2002-08-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-08-12 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-08-07 | 180 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2002-08-05 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-08-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-07-26 | 200 | 205 | 195 | 195 | 9,000 | 1,950 |
| 2002-07-25 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2002-07-24 | 180 | 195 | 180 | 195 | 3,000 | 1,950 |
| 2002-07-23 | 195 | 195 | 190 | 195 | 39,000 | 1,950 |
| 2002-07-22 | 195 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2002-07-19 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2002-07-18 | 190 | 200 | 190 | 195 | 9,000 | 1,950 |
| 2002-07-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-07-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-07-11 | 205 | 205 | 200 | 200 | 4,000 | 2,000 |
| 2002-07-10 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2002-07-09 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 2002-07-08 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-07-05 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-07-02 | 235 | 235 | 230 | 235 | 7,000 | 2,350 |
| 2002-06-28 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-06-27 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-06-26 | 240 | 245 | 235 | 245 | 5,000 | 2,450 |
| 2002-06-25 | 235 | 250 | 235 | 250 | 9,000 | 2,500 |
| 2002-06-24 | 235 | 236 | 235 | 235 | 7,000 | 2,350 |
| 2002-06-21 | 240 | 240 | 225 | 235 | 29,000 | 2,350 |
| 2002-06-20 | 235 | 235 | 235 | 235 | 14,000 | 2,350 |
| 2002-06-19 | 230 | 235 | 230 | 235 | 2,000 | 2,350 |
| 2002-06-18 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2002-06-17 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 2002-06-13 | 235 | 240 | 235 | 240 | 14,000 | 2,400 |
| 2002-06-12 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2002-06-11 | 240 | 240 | 235 | 235 | 3,000 | 2,350 |
| 2002-06-07 | 235 | 235 | 225 | 230 | 8,000 | 2,300 |
| 2002-06-06 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2002-06-05 | 215 | 225 | 215 | 225 | 15,000 | 2,250 |
| 2002-06-04 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-05-31 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2002-05-30 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2002-05-29 | 215 | 220 | 206 | 210 | 7,000 | 2,100 |
| 2002-05-28 | 205 | 215 | 205 | 205 | 5,000 | 2,050 |
| 2002-05-27 | 215 | 215 | 200 | 205 | 32,000 | 2,050 |
| 2002-05-24 | 210 | 210 | 195 | 210 | 31,000 | 2,100 |
| 2002-05-23 | 215 | 220 | 215 | 220 | 52,000 | 2,200 |
| 2002-05-22 | 215 | 220 | 215 | 220 | 50,000 | 2,200 |
| 2002-05-21 | 210 | 215 | 210 | 215 | 19,000 | 2,150 |
| 2002-05-20 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2002-05-16 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 2002-05-15 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 2002-05-10 | 205 | 210 | 205 | 210 | 6,000 | 2,100 |
| 2002-05-09 | 217 | 222 | 213 | 213 | 11,000 | 2,130 |
| 2002-05-02 | 215 | 225 | 215 | 225 | 2,000 | 2,250 |
| 2002-05-01 | 220 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2002-04-26 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
| 2002-04-25 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2002-04-24 | 210 | 210 | 205 | 210 | 4,000 | 2,100 |
| 2002-04-23 | 210 | 215 | 210 | 215 | 4,000 | 2,150 |
| 2002-04-22 | 205 | 215 | 200 | 215 | 13,000 | 2,150 |
| 2002-04-19 | 210 | 210 | 205 | 210 | 23,000 | 2,100 |
| 2002-04-18 | 205 | 210 | 195 | 210 | 6,000 | 2,100 |
| 2002-04-17 | 215 | 215 | 205 | 210 | 3,000 | 2,100 |
| 2002-04-16 | 210 | 215 | 193 | 215 | 3,000 | 2,150 |
| 2002-04-12 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 2002-04-10 | 190 | 200 | 190 | 200 | 2,000 | 2,000 |
| 2002-04-09 | 220 | 220 | 210 | 210 | 2,000 | 2,100 |
| 2002-04-05 | 215 | 225 | 215 | 225 | 2,000 | 2,250 |
| 2002-04-04 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 2002-04-03 | 210 | 230 | 210 | 230 | 4,000 | 2,300 |
| 2002-04-02 | 220 | 220 | 205 | 205 | 2,000 | 2,050 |
| 2002-04-01 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 2002-03-29 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-03-28 | 245 | 260 | 240 | 240 | 8,000 | 2,400 |
| 2002-03-27 | 270 | 270 | 260 | 260 | 13,000 | 2,600 |
| 2002-03-26 | 270 | 275 | 270 | 275 | 10,000 | 2,750 |
| 2002-03-25 | 275 | 285 | 275 | 275 | 6,000 | 2,750 |
| 2002-03-22 | 270 | 275 | 270 | 270 | 19,000 | 2,700 |
| 2002-03-20 | 265 | 270 | 265 | 270 | 15,000 | 2,700 |
| 2002-03-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-03-14 | 285 | 295 | 285 | 294 | 4,000 | 2,940 |
| 2002-03-13 | 295 | 300 | 289 | 299 | 9,000 | 2,990 |
| 2002-03-12 | 310 | 310 | 300 | 300 | 15,000 | 3,000 |
| 2002-03-11 | 275 | 300 | 275 | 300 | 8,000 | 3,000 |
| 2002-03-08 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-03-07 | 270 | 275 | 270 | 275 | 8,000 | 2,750 |
| 2002-03-06 | 295 | 300 | 270 | 270 | 19,000 | 2,700 |
| 2002-03-05 | 295 | 300 | 290 | 300 | 27,000 | 3,000 |
| 2002-03-04 | 260 | 280 | 260 | 280 | 6,000 | 2,800 |
| 2002-03-01 | 240 | 250 | 240 | 250 | 30,000 | 2,500 |
| 2002-02-28 | 210 | 220 | 210 | 220 | 7,000 | 2,200 |
| 2002-02-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-02-26 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2002-02-25 | 180 | 200 | 180 | 200 | 6,000 | 2,000 |
| 2002-02-22 | 155 | 175 | 155 | 175 | 10,000 | 1,750 |
| 2002-02-21 | 150 | 150 | 145 | 150 | 12,000 | 1,500 |
| 2002-02-20 | 140 | 145 | 140 | 145 | 10,000 | 1,450 |
| 2002-02-19 | 143 | 150 | 143 | 145 | 5,000 | 1,450 |
| 2002-02-18 | 147 | 150 | 147 | 147 | 2,000 | 1,470 |
| 2002-02-15 | 150 | 155 | 140 | 150 | 36,000 | 1,500 |
| 2002-02-14 | 150 | 155 | 150 | 150 | 20,000 | 1,500 |
| 2002-02-13 | 150 | 155 | 150 | 150 | 17,000 | 1,500 |
| 2002-02-12 | 150 | 150 | 145 | 150 | 12,000 | 1,500 |
| 2002-02-08 | 154 | 154 | 145 | 150 | 17,000 | 1,500 |
| 2002-02-07 | 154 | 154 | 150 | 151 | 12,000 | 1,510 |
| 2002-02-06 | 150 | 165 | 150 | 150 | 28,000 | 1,500 |
| 2002-02-05 | 175 | 180 | 150 | 150 | 20,000 | 1,500 |
| 2002-02-04 | 180 | 185 | 180 | 185 | 2,000 | 1,850 |
| 2002-02-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-01-31 | 192 | 192 | 180 | 180 | 6,000 | 1,800 |
| 2002-01-30 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2002-01-29 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2002-01-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-01-25 | 195 | 195 | 186 | 190 | 18,000 | 1,900 |
| 2002-01-24 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2002-01-23 | 188 | 190 | 188 | 189 | 11,000 | 1,890 |
| 2002-01-21 | 184 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2002-01-18 | 195 | 195 | 185 | 185 | 4,000 | 1,850 |
| 2002-01-17 | 180 | 190 | 180 | 190 | 12,000 | 1,900 |
| 2002-01-11 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 2002-01-10 | 190 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2002-01-09 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2002-01-07 | 180 | 190 | 180 | 190 | 11,000 | 1,900 |
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
