1. HOME >
  2. 株価時系列 >
  3. 9867 >
  4. 2004年

9867 ソレキア(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302382402382396,0002,390
2004-12-2923623723523721,0002,370
2004-12-282502502342368,0002,360
2004-12-2725525623825425,0002,540
2004-12-2425625924525029,0002,500
2004-12-2225725725625718,0002,570
2004-12-2125725725625736,0002,570
2004-12-2025726525625739,0002,570
2004-12-1726426525725717,0002,570
2004-12-162692692652659,0002,650
2004-12-1525826625726648,0002,660
2004-12-1425825825625733,0002,570
2004-12-1326026125525735,0002,570
2004-12-102502562502556,0002,550
2004-12-092582582542543,0002,540
2004-12-072602622602623,0002,620
2004-12-0626226226126210,0002,620
2004-12-0326226226226223,0002,620
2004-12-022622622622621,0002,620
2004-12-0126927026726729,0002,670
2004-11-302702702702704,0002,700
2004-11-2927027326927310,0002,730
2004-11-2627627626927012,0002,700
2004-11-2527928027827913,0002,790
2004-11-2427027027027013,0002,700
2004-11-2227027026927018,0002,700
2004-11-182702702692709,0002,700
2004-11-1627028026928011,0002,800
2004-11-1527227726526620,0002,660
2004-11-1227027026927014,0002,700
2004-11-1126127026127026,0002,700
2004-11-0826026726026720,0002,670
2004-11-052652652602604,0002,600
2004-11-0426026525726527,0002,650
2004-11-0225526025526013,0002,600
2004-11-0125026025025518,0002,550
2004-10-292552552552556,0002,550
2004-10-282572572502559,0002,550
2004-10-272552602552603,0002,600
2004-10-262552552552552,0002,550
2004-10-252572582572573,0002,570
2004-10-2225525525525514,0002,550
2004-10-212552552552558,0002,550
2004-10-202552552552552,0002,550
2004-10-192592592592591,0002,590
2004-10-152552552552554,0002,550
2004-10-1425525725525511,0002,550
2004-10-132552552552551,0002,550
2004-10-1226026025525515,0002,550
2004-10-082612612612612,0002,610
2004-10-072622632622632,0002,630
2004-10-062662662652666,0002,660
2004-10-052642652642653,0002,650
2004-09-3025526525526511,0002,650
2004-09-2925525525425522,0002,550
2004-09-282552552552558,0002,550
2004-09-272642652552578,0002,570
2004-09-242542552542552,0002,550
2004-09-2225625624525521,0002,550
2004-09-2126526526126121,0002,610
2004-09-172632652632652,0002,650
2004-09-162522622522606,0002,600
2004-09-152702702602608,0002,600
2004-09-1427027126927112,0002,710
2004-09-1327127527027113,0002,710
2004-09-102712712712711,0002,710
2004-09-092732732732736,0002,730
2004-09-082722732722726,0002,720
2004-09-072752752732736,0002,730
2004-09-062802832802833,0002,830
2004-09-032832832822834,0002,830
2004-09-0228128328128116,0002,810
2004-09-0128128128028010,0002,800
2004-08-312762762752763,0002,760
2004-08-302702752702754,0002,750
2004-08-272702752702757,0002,750
2004-08-262802802802801,0002,800
2004-08-252872872872873,0002,870
2004-08-242742742742743,0002,740
2004-08-2327527527427411,0002,740
2004-08-202722752722754,0002,750
2004-08-192702722692724,0002,720
2004-08-182732732732734,0002,730
2004-08-172732752732734,0002,730
2004-08-132802802802808,0002,800
2004-08-112802802802806,0002,800
2004-08-102652792652758,0002,750
2004-08-092702712702719,0002,710
2004-08-0627027327027220,0002,720
2004-08-0527127127027110,0002,710
2004-08-0428028026527014,0002,700
2004-08-0328128228028014,0002,800
2004-08-022832832802824,0002,820
2004-07-302802812802812,0002,810
2004-07-2929029028028215,0002,820
2004-07-283053063003008,0003,000
2004-07-2730630630430521,0003,050
2004-07-2630732430630610,0003,060
2004-07-2330631130630612,0003,060
2004-07-2230430530430512,0003,050
2004-07-212973062973059,0003,050
2004-07-202952952922926,0002,920
2004-07-1629229529229212,0002,920
2004-07-1530430529229412,0002,940
2004-07-143023123023047,0003,040
2004-07-1330030529930319,0003,030
2004-07-123003003003001,0003,000
2004-07-0929930029529520,0002,950
2004-07-083073073013018,0003,010
2004-07-073173173053077,0003,070
2004-07-0632032131832014,0003,200
2004-07-0532432632132110,0003,210
2004-07-0232732832532514,0003,250
2004-07-0133033032532824,0003,280
2004-06-3032632932032825,0003,280
2004-06-2932733032332543,0003,250
2004-06-2833133631932735,0003,270
2004-06-2532432932132737,0003,270
2004-06-2431133031132028,0003,200
2004-06-2330031530031043,0003,100
2004-06-2230030529929941,0002,990
2004-06-2129230029230013,0003,000
2004-06-1829629629029018,0002,900
2004-06-1730030229730018,0003,000
2004-06-1630030130030112,0003,010
2004-06-1530230329930135,0003,010
2004-06-1430030329930324,0003,030
2004-06-1128229528229514,0002,950
2004-06-102822832802834,0002,830
2004-06-092802832802824,0002,820
2004-06-082752752752751,0002,750
2004-06-072692702692697,0002,690
2004-06-042682702682707,0002,700
2004-06-032702702682694,0002,690
2004-06-022712722682688,0002,680
2004-06-012782782782783,0002,780
2004-05-312802812802814,0002,810
2004-05-282802802782784,0002,780
2004-05-272892892852853,0002,850
2004-05-2628429128429110,0002,910
2004-05-2529029028128111,0002,810
2004-05-2430030529129258,0002,920
2004-05-2127030027029038,0002,900
2004-05-2025927125927015,0002,700
2004-05-192392552392556,0002,550
2004-05-1823224023224014,0002,400
2004-05-1723924123023526,0002,350
2004-05-142462462402415,0002,410
2004-05-122462602462606,0002,600
2004-05-112452452452451,0002,450
2004-05-102782782552577,0002,570
2004-05-0728328327928042,0002,800
2004-05-0626929626928156,0002,810
2004-04-302502502402409,0002,400
2004-04-2825025025025013,0002,500
2004-04-2725625725025010,0002,500
2004-04-2625825925625717,0002,570
2004-04-232582582572587,0002,580
2004-04-222652652652651,0002,650
2004-04-2126626725625812,0002,580
2004-04-202552652552655,0002,650
2004-04-192652652652651,0002,650
2004-04-1627227527027015,0002,700
2004-04-1528529427127232,0002,720
2004-04-1425128925128229,0002,820
2004-04-1324525424425333,0002,530
2004-04-1224424524024038,0002,400
2004-04-0924224424124426,0002,440
2004-04-0824124523524134,0002,410
2004-04-072402402402404,0002,400
2004-04-0624124524124412,0002,440
2004-04-0523524023524012,0002,400
2004-04-022342352342354,0002,350
2004-03-312302302292293,0002,290
2004-03-3022622722622610,0002,260
2004-03-292362362152258,0002,250
2004-03-2625325324024011,0002,400
2004-03-252352422342427,0002,420
2004-03-242202202202202,0002,200
2004-03-232122122122121,0002,120
2004-03-222112122112123,0002,120
2004-03-1921221321121218,0002,120
2004-03-182202202122126,0002,120
2004-03-172202202102103,0002,100
2004-03-1622022121521516,0002,150
2004-03-1520722020522013,0002,200
2004-03-122042052042055,0002,050
2004-03-112052052002029,0002,020
2004-03-102002082002088,0002,080
2004-03-092002001992003,0002,000
2004-03-0820020119920014,0002,000
2004-03-051902051902006,0002,000
2004-03-041901901881885,0001,880
2004-03-0319019018518914,0001,890
2004-03-0218519018119012,0001,900
2004-03-0118919018018519,0001,850
2004-02-261871871861876,0001,870
2004-02-251921941921943,0001,940
2004-02-241851851851852,0001,850
2004-02-2319019018518516,0001,850
2004-02-201901901901901,0001,900
2004-02-191851851851852,0001,850
2004-02-181841871841859,0001,850
2004-02-171831851831852,0001,850
2004-02-161851851831833,0001,830
2004-02-131831831831831,0001,830
2004-02-121801801801801,0001,800
2004-02-101901921751753,0001,750
2004-02-051851851851851,0001,850
2004-02-041901901901901,0001,900
2004-02-031992001952005,0002,000
2004-01-302002001992009,0002,000
2004-01-292052052002006,0002,000
2004-01-282052051991995,0001,990
2004-01-2620520719620012,0002,000
2004-01-221951961951963,0001,960
2004-01-211951961951967,0001,960
2004-01-201952001951967,0001,960
2004-01-191881951871953,0001,950
2004-01-161851851801854,0001,850
2004-01-151851851851851,0001,850
2004-01-141901901871872,0001,870
2004-01-091801851801857,0001,850
2004-01-071751751751751,0001,750
2004-01-061711801711803,0001,800
2004-01-051651651651652,0001,650

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