9867 ソレキア(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 270 | 272 | 268 | 269 | 8,000 | 2,690 |
| 2005-12-29 | 262 | 265 | 262 | 263 | 9,000 | 2,630 |
| 2005-12-28 | 258 | 260 | 258 | 260 | 38,000 | 2,600 |
| 2005-12-27 | 260 | 261 | 258 | 260 | 56,000 | 2,600 |
| 2005-12-26 | 261 | 263 | 259 | 260 | 58,000 | 2,600 |
| 2005-12-22 | 264 | 270 | 260 | 261 | 52,000 | 2,610 |
| 2005-12-21 | 269 | 271 | 265 | 265 | 82,000 | 2,650 |
| 2005-12-20 | 270 | 271 | 268 | 270 | 37,000 | 2,700 |
| 2005-12-19 | 275 | 276 | 271 | 275 | 9,000 | 2,750 |
| 2005-12-16 | 276 | 277 | 274 | 275 | 19,000 | 2,750 |
| 2005-12-15 | 278 | 279 | 275 | 278 | 47,000 | 2,780 |
| 2005-12-14 | 280 | 283 | 280 | 282 | 19,000 | 2,820 |
| 2005-12-13 | 284 | 285 | 280 | 280 | 23,000 | 2,800 |
| 2005-12-12 | 287 | 290 | 283 | 284 | 57,000 | 2,840 |
| 2005-12-09 | 280 | 281 | 275 | 280 | 6,000 | 2,800 |
| 2005-12-08 | 284 | 287 | 280 | 283 | 55,000 | 2,830 |
| 2005-12-07 | 282 | 289 | 282 | 284 | 23,000 | 2,840 |
| 2005-12-06 | 280 | 282 | 279 | 282 | 19,000 | 2,820 |
| 2005-12-05 | 276 | 281 | 273 | 280 | 29,000 | 2,800 |
| 2005-12-02 | 273 | 280 | 272 | 273 | 28,000 | 2,730 |
| 2005-12-01 | 273 | 273 | 272 | 273 | 8,000 | 2,730 |
| 2005-11-30 | 272 | 274 | 272 | 273 | 10,000 | 2,730 |
| 2005-11-29 | 273 | 275 | 273 | 273 | 18,000 | 2,730 |
| 2005-11-28 | 275 | 275 | 273 | 273 | 27,000 | 2,730 |
| 2005-11-25 | 283 | 283 | 275 | 275 | 27,000 | 2,750 |
| 2005-11-24 | 281 | 282 | 276 | 277 | 76,000 | 2,770 |
| 2005-11-22 | 285 | 286 | 282 | 282 | 21,000 | 2,820 |
| 2005-11-21 | 284 | 290 | 284 | 284 | 29,000 | 2,840 |
| 2005-11-18 | 282 | 295 | 281 | 284 | 66,000 | 2,840 |
| 2005-11-17 | 284 | 284 | 280 | 282 | 24,000 | 2,820 |
| 2005-11-16 | 286 | 287 | 280 | 283 | 10,000 | 2,830 |
| 2005-11-15 | 292 | 293 | 287 | 288 | 30,000 | 2,880 |
| 2005-11-14 | 283 | 293 | 283 | 292 | 59,000 | 2,920 |
| 2005-11-11 | 283 | 284 | 279 | 280 | 15,000 | 2,800 |
| 2005-11-10 | 281 | 281 | 279 | 279 | 35,000 | 2,790 |
| 2005-11-09 | 274 | 284 | 274 | 283 | 40,000 | 2,830 |
| 2005-11-08 | 276 | 280 | 274 | 274 | 27,000 | 2,740 |
| 2005-11-07 | 273 | 273 | 273 | 273 | 18,000 | 2,730 |
| 2005-11-04 | 273 | 277 | 272 | 273 | 47,000 | 2,730 |
| 2005-11-02 | 276 | 276 | 272 | 273 | 22,000 | 2,730 |
| 2005-11-01 | 275 | 277 | 273 | 275 | 60,000 | 2,750 |
| 2005-10-31 | 280 | 282 | 274 | 275 | 99,000 | 2,750 |
| 2005-10-28 | 280 | 295 | 280 | 284 | 40,000 | 2,840 |
| 2005-10-27 | 281 | 286 | 279 | 280 | 46,000 | 2,800 |
| 2005-10-26 | 292 | 292 | 281 | 281 | 25,000 | 2,810 |
| 2005-10-25 | 293 | 295 | 280 | 285 | 93,000 | 2,850 |
| 2005-10-24 | 285 | 335 | 270 | 281 | 674,000 | 2,810 |
| 2005-10-21 | 275 | 279 | 272 | 278 | 21,000 | 2,780 |
| 2005-10-20 | 275 | 277 | 275 | 276 | 7,000 | 2,760 |
| 2005-10-19 | 275 | 285 | 274 | 277 | 22,000 | 2,770 |
| 2005-10-18 | 284 | 290 | 269 | 271 | 37,000 | 2,710 |
| 2005-10-17 | 279 | 285 | 277 | 282 | 32,000 | 2,820 |
| 2005-10-14 | 285 | 298 | 275 | 276 | 132,000 | 2,760 |
| 2005-10-13 | 265 | 289 | 265 | 275 | 151,000 | 2,750 |
| 2005-10-12 | 261 | 265 | 260 | 263 | 28,000 | 2,630 |
| 2005-10-11 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2005-10-07 | 259 | 260 | 259 | 260 | 4,000 | 2,600 |
| 2005-10-06 | 259 | 260 | 259 | 260 | 7,000 | 2,600 |
| 2005-10-05 | 262 | 263 | 259 | 260 | 14,000 | 2,600 |
| 2005-10-04 | 259 | 260 | 258 | 260 | 9,000 | 2,600 |
| 2005-10-03 | 260 | 260 | 258 | 259 | 18,000 | 2,590 |
| 2005-09-30 | 260 | 260 | 259 | 260 | 28,000 | 2,600 |
| 2005-09-29 | 260 | 263 | 259 | 262 | 36,000 | 2,620 |
| 2005-09-28 | 262 | 263 | 258 | 259 | 16,000 | 2,590 |
| 2005-09-27 | 262 | 263 | 262 | 262 | 20,000 | 2,620 |
| 2005-09-26 | 265 | 265 | 261 | 262 | 19,000 | 2,620 |
| 2005-09-22 | 260 | 262 | 258 | 258 | 21,000 | 2,580 |
| 2005-09-21 | 261 | 262 | 260 | 260 | 24,000 | 2,600 |
| 2005-09-20 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 2005-09-16 | 260 | 261 | 258 | 260 | 7,000 | 2,600 |
| 2005-09-15 | 261 | 261 | 259 | 260 | 8,000 | 2,600 |
| 2005-09-14 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 2005-09-13 | 260 | 260 | 258 | 259 | 14,000 | 2,590 |
| 2005-09-12 | 261 | 262 | 258 | 258 | 8,000 | 2,580 |
| 2005-09-09 | 258 | 260 | 257 | 258 | 5,000 | 2,580 |
| 2005-09-08 | 257 | 258 | 257 | 258 | 5,000 | 2,580 |
| 2005-09-07 | 261 | 263 | 260 | 260 | 22,000 | 2,600 |
| 2005-09-06 | 264 | 265 | 261 | 262 | 10,000 | 2,620 |
| 2005-09-01 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2005-08-31 | 262 | 265 | 261 | 265 | 12,000 | 2,650 |
| 2005-08-30 | 257 | 262 | 255 | 262 | 17,000 | 2,620 |
| 2005-08-29 | 260 | 260 | 258 | 258 | 18,000 | 2,580 |
| 2005-08-26 | 260 | 261 | 259 | 260 | 19,000 | 2,600 |
| 2005-08-25 | 259 | 260 | 258 | 260 | 13,000 | 2,600 |
| 2005-08-24 | 259 | 261 | 257 | 258 | 22,000 | 2,580 |
| 2005-08-23 | 263 | 263 | 260 | 260 | 18,000 | 2,600 |
| 2005-08-22 | 258 | 265 | 258 | 262 | 25,000 | 2,620 |
| 2005-08-19 | 262 | 266 | 257 | 260 | 60,000 | 2,600 |
| 2005-08-18 | 265 | 267 | 259 | 262 | 72,000 | 2,620 |
| 2005-08-17 | 265 | 265 | 258 | 260 | 22,000 | 2,600 |
| 2005-08-16 | 260 | 265 | 258 | 265 | 14,000 | 2,650 |
| 2005-08-15 | 256 | 260 | 256 | 260 | 16,000 | 2,600 |
| 2005-08-12 | 260 | 261 | 256 | 257 | 14,000 | 2,570 |
| 2005-08-11 | 261 | 262 | 260 | 260 | 6,000 | 2,600 |
| 2005-08-10 | 260 | 264 | 258 | 258 | 10,000 | 2,580 |
| 2005-08-09 | 257 | 257 | 255 | 256 | 4,000 | 2,560 |
| 2005-08-08 | 255 | 255 | 250 | 251 | 6,000 | 2,510 |
| 2005-08-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2005-08-03 | 263 | 263 | 260 | 261 | 8,000 | 2,610 |
| 2005-08-02 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 2005-08-01 | 265 | 265 | 259 | 260 | 8,000 | 2,600 |
| 2005-07-29 | 260 | 265 | 260 | 263 | 8,000 | 2,630 |
| 2005-07-28 | 272 | 274 | 260 | 270 | 16,000 | 2,700 |
| 2005-07-27 | 273 | 273 | 271 | 272 | 4,000 | 2,720 |
| 2005-07-26 | 276 | 276 | 274 | 274 | 7,000 | 2,740 |
| 2005-07-25 | 278 | 278 | 275 | 275 | 10,000 | 2,750 |
| 2005-07-22 | 274 | 277 | 274 | 275 | 6,000 | 2,750 |
| 2005-07-21 | 273 | 275 | 273 | 273 | 14,000 | 2,730 |
| 2005-07-20 | 273 | 273 | 271 | 272 | 4,000 | 2,720 |
| 2005-07-19 | 266 | 271 | 266 | 268 | 23,000 | 2,680 |
| 2005-07-15 | 265 | 268 | 265 | 266 | 11,000 | 2,660 |
| 2005-07-14 | 270 | 270 | 264 | 265 | 15,000 | 2,650 |
| 2005-07-13 | 270 | 271 | 270 | 271 | 7,000 | 2,710 |
| 2005-07-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2005-07-07 | 270 | 271 | 268 | 271 | 5,000 | 2,710 |
| 2005-07-06 | 257 | 275 | 257 | 269 | 25,000 | 2,690 |
| 2005-07-05 | 258 | 259 | 258 | 259 | 2,000 | 2,590 |
| 2005-07-04 | 257 | 258 | 257 | 258 | 4,000 | 2,580 |
| 2005-07-01 | 258 | 258 | 257 | 258 | 4,000 | 2,580 |
| 2005-06-30 | 260 | 262 | 260 | 261 | 9,000 | 2,610 |
| 2005-06-29 | 262 | 262 | 261 | 261 | 15,000 | 2,610 |
| 2005-06-28 | 264 | 265 | 261 | 262 | 9,000 | 2,620 |
| 2005-06-27 | 264 | 265 | 264 | 265 | 3,000 | 2,650 |
| 2005-06-24 | 264 | 265 | 260 | 262 | 16,000 | 2,620 |
| 2005-06-23 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2005-06-22 | 265 | 265 | 265 | 265 | 21,000 | 2,650 |
| 2005-06-21 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2005-06-20 | 261 | 262 | 261 | 261 | 5,000 | 2,610 |
| 2005-06-17 | 260 | 262 | 260 | 262 | 2,000 | 2,620 |
| 2005-06-16 | 258 | 259 | 256 | 257 | 6,000 | 2,570 |
| 2005-06-15 | 254 | 259 | 254 | 259 | 5,000 | 2,590 |
| 2005-06-13 | 262 | 263 | 251 | 255 | 34,000 | 2,550 |
| 2005-06-10 | 261 | 261 | 259 | 259 | 5,000 | 2,590 |
| 2005-06-09 | 265 | 265 | 258 | 263 | 13,000 | 2,630 |
| 2005-06-08 | 266 | 267 | 266 | 266 | 10,000 | 2,660 |
| 2005-06-06 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2005-06-03 | 269 | 270 | 265 | 265 | 3,000 | 2,650 |
| 2005-06-02 | 263 | 270 | 263 | 270 | 5,000 | 2,700 |
| 2005-06-01 | 268 | 268 | 261 | 261 | 10,000 | 2,610 |
| 2005-05-31 | 269 | 269 | 265 | 269 | 5,000 | 2,690 |
| 2005-05-30 | 268 | 282 | 260 | 270 | 18,000 | 2,700 |
| 2005-05-27 | 267 | 269 | 265 | 269 | 7,000 | 2,690 |
| 2005-05-26 | 269 | 270 | 267 | 269 | 16,000 | 2,690 |
| 2005-05-25 | 270 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2005-05-24 | 295 | 296 | 261 | 267 | 49,000 | 2,670 |
| 2005-05-23 | 296 | 298 | 293 | 296 | 10,000 | 2,960 |
| 2005-05-20 | 280 | 288 | 280 | 288 | 25,000 | 2,880 |
| 2005-05-19 | 272 | 284 | 272 | 276 | 16,000 | 2,760 |
| 2005-05-18 | 275 | 275 | 270 | 270 | 9,000 | 2,700 |
| 2005-05-17 | 285 | 286 | 274 | 275 | 38,000 | 2,750 |
| 2005-05-16 | 283 | 285 | 280 | 285 | 34,000 | 2,850 |
| 2005-05-13 | 284 | 286 | 280 | 283 | 47,000 | 2,830 |
| 2005-05-12 | 286 | 288 | 278 | 285 | 52,000 | 2,850 |
| 2005-05-11 | 292 | 292 | 277 | 285 | 38,000 | 2,850 |
| 2005-05-10 | 299 | 307 | 290 | 294 | 41,000 | 2,940 |
| 2005-05-09 | 314 | 329 | 291 | 293 | 140,000 | 2,930 |
| 2005-05-06 | 295 | 343 | 295 | 310 | 647,000 | 3,100 |
| 2005-05-02 | 260 | 286 | 260 | 272 | 66,000 | 2,720 |
| 2005-04-28 | 253 | 256 | 253 | 256 | 14,000 | 2,560 |
| 2005-04-27 | 265 | 266 | 260 | 260 | 15,000 | 2,600 |
| 2005-04-26 | 273 | 278 | 265 | 266 | 27,000 | 2,660 |
| 2005-04-25 | 274 | 280 | 266 | 270 | 36,000 | 2,700 |
| 2005-04-22 | 270 | 280 | 260 | 261 | 84,000 | 2,610 |
| 2005-04-21 | 279 | 280 | 258 | 260 | 112,000 | 2,600 |
| 2005-04-20 | 308 | 340 | 269 | 274 | 423,000 | 2,740 |
| 2005-04-19 | 318 | 375 | 280 | 287 | 1,646,000 | 2,870 |
| 2005-04-18 | 265 | 340 | 255 | 285 | 587,000 | 2,850 |
| 2005-04-15 | 228 | 270 | 228 | 245 | 85,000 | 2,450 |
| 2005-04-14 | 230 | 230 | 229 | 229 | 5,000 | 2,290 |
| 2005-04-13 | 232 | 233 | 230 | 233 | 5,000 | 2,330 |
| 2005-04-12 | 232 | 235 | 232 | 235 | 2,000 | 2,350 |
| 2005-04-08 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-04-07 | 240 | 240 | 230 | 230 | 11,000 | 2,300 |
| 2005-04-06 | 229 | 232 | 229 | 232 | 10,000 | 2,320 |
| 2005-04-05 | 230 | 230 | 228 | 230 | 10,000 | 2,300 |
| 2005-04-04 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 2005-04-01 | 230 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2005-03-31 | 230 | 235 | 228 | 235 | 9,000 | 2,350 |
| 2005-03-30 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2005-03-29 | 234 | 235 | 234 | 235 | 2,000 | 2,350 |
| 2005-03-28 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 2005-03-25 | 245 | 248 | 240 | 240 | 10,000 | 2,400 |
| 2005-03-24 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2005-03-22 | 242 | 246 | 242 | 246 | 29,000 | 2,460 |
| 2005-03-18 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2005-03-17 | 246 | 247 | 241 | 241 | 37,000 | 2,410 |
| 2005-03-16 | 250 | 250 | 247 | 247 | 3,000 | 2,470 |
| 2005-03-15 | 247 | 250 | 247 | 250 | 5,000 | 2,500 |
| 2005-03-14 | 245 | 248 | 245 | 247 | 9,000 | 2,470 |
| 2005-03-11 | 250 | 251 | 242 | 243 | 28,000 | 2,430 |
| 2005-03-10 | 250 | 255 | 250 | 255 | 10,000 | 2,550 |
| 2005-03-09 | 250 | 251 | 250 | 250 | 8,000 | 2,500 |
| 2005-03-08 | 257 | 257 | 245 | 245 | 11,000 | 2,450 |
| 2005-03-07 | 255 | 257 | 255 | 257 | 6,000 | 2,570 |
| 2005-03-04 | 254 | 256 | 253 | 255 | 34,000 | 2,550 |
| 2005-03-03 | 253 | 255 | 253 | 255 | 3,000 | 2,550 |
| 2005-03-02 | 252 | 253 | 252 | 253 | 2,000 | 2,530 |
| 2005-03-01 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2005-02-28 | 259 | 259 | 254 | 255 | 10,000 | 2,550 |
| 2005-02-25 | 259 | 259 | 249 | 250 | 7,000 | 2,500 |
| 2005-02-24 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 2005-02-23 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 2005-02-22 | 259 | 264 | 258 | 258 | 35,000 | 2,580 |
| 2005-02-21 | 259 | 259 | 259 | 259 | 6,000 | 2,590 |
| 2005-02-17 | 250 | 260 | 250 | 259 | 13,000 | 2,590 |
| 2005-02-16 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2005-02-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2005-02-14 | 255 | 255 | 254 | 254 | 4,000 | 2,540 |
| 2005-02-10 | 245 | 246 | 245 | 246 | 2,000 | 2,460 |
| 2005-02-09 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2005-02-08 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-02-07 | 245 | 246 | 240 | 243 | 14,000 | 2,430 |
| 2005-02-04 | 245 | 245 | 243 | 243 | 4,000 | 2,430 |
| 2005-02-03 | 243 | 245 | 243 | 245 | 8,000 | 2,450 |
| 2005-02-02 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 2005-02-01 | 250 | 254 | 245 | 250 | 23,000 | 2,500 |
| 2005-01-31 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2005-01-28 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2005-01-26 | 263 | 264 | 256 | 256 | 8,000 | 2,560 |
| 2005-01-25 | 257 | 263 | 257 | 260 | 16,000 | 2,600 |
| 2005-01-24 | 250 | 254 | 249 | 254 | 15,000 | 2,540 |
| 2005-01-21 | 250 | 252 | 250 | 250 | 11,000 | 2,500 |
| 2005-01-20 | 250 | 250 | 245 | 250 | 5,000 | 2,500 |
| 2005-01-19 | 250 | 252 | 250 | 250 | 21,000 | 2,500 |
| 2005-01-18 | 255 | 255 | 250 | 250 | 3,000 | 2,500 |
| 2005-01-17 | 250 | 250 | 245 | 246 | 3,000 | 2,460 |
| 2005-01-13 | 255 | 255 | 254 | 255 | 4,000 | 2,550 |
| 2005-01-12 | 256 | 257 | 256 | 257 | 5,000 | 2,570 |
| 2005-01-11 | 254 | 257 | 254 | 257 | 13,000 | 2,570 |
| 2005-01-07 | 249 | 253 | 249 | 253 | 8,000 | 2,530 |
| 2005-01-06 | 242 | 245 | 240 | 245 | 6,000 | 2,450 |
| 2005-01-05 | 241 | 245 | 241 | 245 | 6,000 | 2,450 |
| 2005-01-04 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
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
