9867 ソレキア(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 163 | 163 | 162 | 163 | 12,000 | 1,630 |
| 2003-12-29 | 158 | 160 | 158 | 160 | 11,000 | 1,600 |
| 2003-12-26 | 158 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2003-12-25 | 160 | 161 | 153 | 155 | 28,000 | 1,550 |
| 2003-12-24 | 164 | 166 | 155 | 155 | 20,000 | 1,550 |
| 2003-12-22 | 167 | 168 | 165 | 165 | 41,000 | 1,650 |
| 2003-12-19 | 166 | 168 | 165 | 166 | 27,000 | 1,660 |
| 2003-12-18 | 164 | 166 | 164 | 165 | 19,000 | 1,650 |
| 2003-12-17 | 169 | 170 | 166 | 167 | 15,000 | 1,670 |
| 2003-12-16 | 173 | 175 | 170 | 170 | 23,000 | 1,700 |
| 2003-12-15 | 171 | 172 | 171 | 172 | 20,000 | 1,720 |
| 2003-12-12 | 171 | 172 | 171 | 172 | 22,000 | 1,720 |
| 2003-12-11 | 171 | 172 | 171 | 172 | 8,000 | 1,720 |
| 2003-12-10 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2003-12-09 | 169 | 173 | 169 | 173 | 18,000 | 1,730 |
| 2003-12-08 | 169 | 171 | 166 | 170 | 24,000 | 1,700 |
| 2003-12-05 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2003-12-04 | 169 | 171 | 169 | 170 | 6,000 | 1,700 |
| 2003-12-03 | 175 | 180 | 170 | 170 | 21,000 | 1,700 |
| 2003-12-02 | 180 | 185 | 175 | 175 | 14,000 | 1,750 |
| 2003-12-01 | 189 | 190 | 185 | 185 | 9,000 | 1,850 |
| 2003-11-28 | 189 | 195 | 189 | 190 | 8,000 | 1,900 |
| 2003-11-27 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2003-11-26 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
| 2003-11-25 | 185 | 190 | 185 | 190 | 7,000 | 1,900 |
| 2003-11-21 | 189 | 190 | 185 | 185 | 18,000 | 1,850 |
| 2003-11-20 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2003-11-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-11-18 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2003-11-17 | 205 | 209 | 205 | 205 | 3,000 | 2,050 |
| 2003-11-14 | 228 | 230 | 226 | 230 | 6,000 | 2,300 |
| 2003-11-13 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2003-11-12 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2003-11-11 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2003-11-07 | 235 | 239 | 235 | 239 | 3,000 | 2,390 |
| 2003-11-06 | 245 | 250 | 241 | 241 | 7,000 | 2,410 |
| 2003-11-05 | 250 | 252 | 245 | 250 | 12,000 | 2,500 |
| 2003-11-04 | 245 | 250 | 245 | 245 | 4,000 | 2,450 |
| 2003-10-31 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-10-30 | 237 | 240 | 236 | 236 | 8,000 | 2,360 |
| 2003-10-29 | 265 | 265 | 250 | 250 | 3,000 | 2,500 |
| 2003-10-27 | 261 | 265 | 260 | 260 | 5,000 | 2,600 |
| 2003-10-24 | 250 | 250 | 240 | 250 | 16,000 | 2,500 |
| 2003-10-23 | 283 | 285 | 241 | 245 | 13,000 | 2,450 |
| 2003-10-22 | 289 | 291 | 289 | 290 | 24,000 | 2,900 |
| 2003-10-21 | 295 | 311 | 286 | 290 | 36,000 | 2,900 |
| 2003-10-20 | 270 | 290 | 265 | 290 | 21,000 | 2,900 |
| 2003-10-17 | 240 | 270 | 240 | 265 | 18,000 | 2,650 |
| 2003-10-16 | 220 | 235 | 220 | 235 | 5,000 | 2,350 |
| 2003-10-15 | 210 | 225 | 205 | 220 | 14,000 | 2,200 |
| 2003-10-14 | 213 | 214 | 208 | 210 | 6,000 | 2,100 |
| 2003-10-10 | 208 | 210 | 208 | 210 | 3,000 | 2,100 |
| 2003-10-09 | 211 | 211 | 209 | 210 | 13,000 | 2,100 |
| 2003-10-08 | 220 | 222 | 210 | 210 | 12,000 | 2,100 |
| 2003-10-07 | 221 | 222 | 220 | 222 | 6,000 | 2,220 |
| 2003-10-06 | 220 | 222 | 220 | 222 | 2,000 | 2,220 |
| 2003-10-03 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2003-10-02 | 224 | 225 | 220 | 220 | 8,000 | 2,200 |
| 2003-10-01 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2003-09-30 | 229 | 231 | 221 | 221 | 25,000 | 2,210 |
| 2003-09-29 | 230 | 230 | 229 | 230 | 7,000 | 2,300 |
| 2003-09-26 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2003-09-25 | 230 | 232 | 220 | 231 | 27,000 | 2,310 |
| 2003-09-22 | 235 | 235 | 230 | 230 | 5,000 | 2,300 |
| 2003-09-19 | 224 | 225 | 224 | 225 | 12,000 | 2,250 |
| 2003-09-18 | 220 | 225 | 220 | 223 | 31,000 | 2,230 |
| 2003-09-17 | 200 | 215 | 200 | 215 | 30,000 | 2,150 |
| 2003-09-16 | 196 | 210 | 196 | 200 | 11,000 | 2,000 |
| 2003-09-12 | 200 | 200 | 195 | 200 | 8,000 | 2,000 |
| 2003-09-09 | 197 | 198 | 190 | 195 | 17,000 | 1,950 |
| 2003-09-04 | 190 | 195 | 190 | 195 | 10,000 | 1,950 |
| 2003-09-03 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2003-09-02 | 181 | 191 | 180 | 190 | 19,000 | 1,900 |
| 2003-09-01 | 180 | 185 | 175 | 180 | 14,000 | 1,800 |
| 2003-08-29 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2003-08-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-08-27 | 199 | 199 | 192 | 192 | 18,000 | 1,920 |
| 2003-08-26 | 194 | 195 | 194 | 195 | 9,000 | 1,950 |
| 2003-08-25 | 193 | 194 | 193 | 194 | 7,000 | 1,940 |
| 2003-08-22 | 187 | 190 | 184 | 185 | 12,000 | 1,850 |
| 2003-08-21 | 180 | 185 | 180 | 183 | 23,000 | 1,830 |
| 2003-08-20 | 182 | 189 | 173 | 183 | 10,000 | 1,830 |
| 2003-08-19 | 183 | 183 | 180 | 180 | 6,000 | 1,800 |
| 2003-08-18 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2003-08-15 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2003-08-14 | 170 | 175 | 170 | 175 | 5,000 | 1,750 |
| 2003-08-12 | 169 | 170 | 165 | 165 | 12,000 | 1,650 |
| 2003-08-11 | 170 | 173 | 170 | 170 | 12,000 | 1,700 |
| 2003-08-07 | 165 | 170 | 156 | 160 | 5,000 | 1,600 |
| 2003-08-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-08-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-08-01 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2003-07-31 | 183 | 184 | 180 | 180 | 14,000 | 1,800 |
| 2003-07-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-07-29 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2003-07-28 | 185 | 185 | 175 | 175 | 5,000 | 1,750 |
| 2003-07-25 | 199 | 200 | 180 | 185 | 27,000 | 1,850 |
| 2003-07-24 | 199 | 200 | 185 | 192 | 30,000 | 1,920 |
| 2003-07-23 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2003-07-22 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2003-07-18 | 201 | 201 | 198 | 200 | 22,000 | 2,000 |
| 2003-07-17 | 196 | 200 | 196 | 200 | 6,000 | 2,000 |
| 2003-07-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-07-15 | 190 | 200 | 190 | 200 | 10,000 | 2,000 |
| 2003-07-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-07-11 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2003-07-10 | 195 | 200 | 190 | 192 | 6,000 | 1,920 |
| 2003-07-09 | 201 | 207 | 201 | 205 | 6,000 | 2,050 |
| 2003-07-08 | 205 | 210 | 205 | 206 | 4,000 | 2,060 |
| 2003-07-07 | 205 | 205 | 204 | 205 | 3,000 | 2,050 |
| 2003-07-03 | 205 | 207 | 203 | 205 | 28,000 | 2,050 |
| 2003-07-02 | 207 | 207 | 205 | 206 | 4,000 | 2,060 |
| 2003-07-01 | 203 | 205 | 203 | 205 | 12,000 | 2,050 |
| 2003-06-30 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2003-06-27 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2003-06-26 | 200 | 206 | 200 | 203 | 22,000 | 2,030 |
| 2003-06-24 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2003-06-23 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2003-06-20 | 180 | 185 | 180 | 185 | 8,000 | 1,850 |
| 2003-06-19 | 182 | 185 | 182 | 185 | 2,000 | 1,850 |
| 2003-06-17 | 175 | 177 | 175 | 177 | 6,000 | 1,770 |
| 2003-06-12 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2003-06-11 | 175 | 175 | 170 | 175 | 13,000 | 1,750 |
| 2003-06-10 | 170 | 171 | 170 | 171 | 26,000 | 1,710 |
| 2003-06-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-06-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-06-03 | 160 | 170 | 160 | 165 | 3,000 | 1,650 |
| 2003-06-02 | 174 | 180 | 170 | 170 | 9,000 | 1,700 |
| 2003-05-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-05-29 | 170 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2003-05-28 | 156 | 170 | 150 | 170 | 24,000 | 1,700 |
| 2003-05-27 | 140 | 150 | 140 | 150 | 4,000 | 1,500 |
| 2003-05-26 | 139 | 154 | 139 | 141 | 14,000 | 1,410 |
| 2003-05-22 | 135 | 136 | 135 | 136 | 8,000 | 1,360 |
| 2003-05-16 | 128 | 128 | 120 | 125 | 4,000 | 1,250 |
| 2003-05-14 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-05-13 | 127 | 130 | 127 | 127 | 3,000 | 1,270 |
| 2003-05-12 | 127 | 130 | 127 | 130 | 2,000 | 1,300 |
| 2003-05-08 | 125 | 126 | 125 | 126 | 2,000 | 1,260 |
| 2003-05-07 | 125 | 127 | 125 | 127 | 2,000 | 1,270 |
| 2003-05-06 | 130 | 130 | 125 | 127 | 7,000 | 1,270 |
| 2003-05-02 | 125 | 140 | 125 | 140 | 7,000 | 1,400 |
| 2003-05-01 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2003-04-30 | 133 | 135 | 130 | 135 | 8,000 | 1,350 |
| 2003-04-25 | 123 | 125 | 123 | 125 | 7,000 | 1,250 |
| 2003-04-24 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2003-04-23 | 120 | 120 | 115 | 120 | 7,000 | 1,200 |
| 2003-04-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-04-21 | 110 | 125 | 110 | 125 | 7,000 | 1,250 |
| 2003-04-16 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 2003-04-15 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2003-04-14 | 110 | 112 | 105 | 112 | 9,000 | 1,120 |
| 2003-04-11 | 120 | 120 | 105 | 105 | 7,000 | 1,050 |
| 2003-04-10 | 125 | 125 | 120 | 120 | 4,000 | 1,200 |
| 2003-04-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-07 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-04-03 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2003-04-01 | 135 | 135 | 130 | 130 | 5,000 | 1,300 |
| 2003-03-31 | 139 | 140 | 139 | 140 | 12,000 | 1,400 |
| 2003-03-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-03-27 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2003-03-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-03-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-03-24 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-03-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-03-18 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2003-03-17 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2003-03-14 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-03-12 | 135 | 135 | 120 | 125 | 23,000 | 1,250 |
| 2003-03-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-03-07 | 125 | 130 | 125 | 130 | 3,000 | 1,300 |
| 2003-03-05 | 130 | 131 | 130 | 131 | 6,000 | 1,310 |
| 2003-03-04 | 125 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2003-03-03 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-02-28 | 140 | 140 | 139 | 140 | 8,000 | 1,400 |
| 2003-02-26 | 135 | 140 | 135 | 140 | 11,000 | 1,400 |
| 2003-02-24 | 127 | 130 | 125 | 130 | 8,000 | 1,300 |
| 2003-02-21 | 138 | 138 | 130 | 130 | 12,000 | 1,300 |
| 2003-02-18 | 135 | 135 | 130 | 135 | 9,000 | 1,350 |
| 2003-02-17 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-02-12 | 135 | 135 | 130 | 135 | 7,000 | 1,350 |
| 2003-02-10 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-02-06 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-02-05 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 2003-02-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-01-31 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-01-30 | 140 | 140 | 131 | 131 | 18,000 | 1,310 |
| 2003-01-29 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2003-01-28 | 145 | 145 | 135 | 135 | 13,000 | 1,350 |
| 2003-01-27 | 130 | 145 | 130 | 140 | 17,000 | 1,400 |
| 2003-01-22 | 125 | 125 | 120 | 125 | 4,000 | 1,250 |
| 2003-01-21 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-17 | 115 | 115 | 111 | 111 | 7,000 | 1,110 |
| 2003-01-16 | 110 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2003-01-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-01-14 | 120 | 120 | 115 | 118 | 13,000 | 1,180 |
| 2003-01-09 | 105 | 110 | 105 | 110 | 7,000 | 1,100 |
| 2003-01-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-01-07 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
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
