9867 ソレキア(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-12-28 | 239 | 241 | 235 | 235 | 12,000 | 2,350 |
| 2006-12-27 | 237 | 240 | 237 | 238 | 7,000 | 2,380 |
| 2006-12-26 | 235 | 236 | 235 | 235 | 5,000 | 2,350 |
| 2006-12-25 | 248 | 249 | 239 | 239 | 67,000 | 2,390 |
| 2006-12-22 | 243 | 248 | 243 | 248 | 31,000 | 2,480 |
| 2006-12-21 | 244 | 244 | 243 | 243 | 17,000 | 2,430 |
| 2006-12-20 | 244 | 245 | 242 | 243 | 7,000 | 2,430 |
| 2006-12-19 | 248 | 248 | 247 | 248 | 6,000 | 2,480 |
| 2006-12-18 | 245 | 252 | 245 | 252 | 11,000 | 2,520 |
| 2006-12-15 | 245 | 246 | 245 | 245 | 34,000 | 2,450 |
| 2006-12-14 | 246 | 247 | 245 | 245 | 6,000 | 2,450 |
| 2006-12-13 | 245 | 247 | 245 | 247 | 60,000 | 2,470 |
| 2006-12-12 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2006-12-11 | 254 | 255 | 245 | 245 | 26,000 | 2,450 |
| 2006-12-08 | 244 | 250 | 244 | 250 | 24,000 | 2,500 |
| 2006-12-07 | 243 | 243 | 242 | 243 | 15,000 | 2,430 |
| 2006-12-06 | 241 | 242 | 241 | 242 | 6,000 | 2,420 |
| 2006-12-05 | 239 | 241 | 239 | 241 | 11,000 | 2,410 |
| 2006-12-04 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2006-12-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2006-11-30 | 232 | 240 | 232 | 238 | 15,000 | 2,380 |
| 2006-11-29 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2006-11-28 | 230 | 239 | 230 | 239 | 7,000 | 2,390 |
| 2006-11-27 | 234 | 235 | 234 | 235 | 4,000 | 2,350 |
| 2006-11-24 | 230 | 230 | 228 | 229 | 3,000 | 2,290 |
| 2006-11-22 | 229 | 229 | 229 | 229 | 14,000 | 2,290 |
| 2006-11-21 | 230 | 230 | 229 | 229 | 2,000 | 2,290 |
| 2006-11-20 | 239 | 239 | 229 | 229 | 21,000 | 2,290 |
| 2006-11-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-11-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-11-15 | 240 | 240 | 239 | 239 | 12,000 | 2,390 |
| 2006-11-14 | 240 | 241 | 239 | 239 | 9,000 | 2,390 |
| 2006-11-13 | 241 | 242 | 239 | 240 | 26,000 | 2,400 |
| 2006-11-10 | 241 | 243 | 241 | 243 | 4,000 | 2,430 |
| 2006-11-09 | 242 | 243 | 242 | 242 | 3,000 | 2,420 |
| 2006-11-08 | 241 | 243 | 241 | 243 | 4,000 | 2,430 |
| 2006-11-07 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2006-11-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-11-02 | 258 | 258 | 254 | 255 | 15,000 | 2,550 |
| 2006-11-01 | 258 | 258 | 258 | 258 | 14,000 | 2,580 |
| 2006-10-31 | 252 | 258 | 252 | 254 | 28,000 | 2,540 |
| 2006-10-30 | 245 | 253 | 245 | 253 | 24,000 | 2,530 |
| 2006-10-27 | 247 | 250 | 246 | 247 | 8,000 | 2,470 |
| 2006-10-26 | 246 | 247 | 245 | 246 | 14,000 | 2,460 |
| 2006-10-25 | 249 | 250 | 245 | 245 | 15,000 | 2,450 |
| 2006-10-24 | 250 | 250 | 245 | 245 | 34,000 | 2,450 |
| 2006-10-23 | 245 | 248 | 245 | 248 | 6,000 | 2,480 |
| 2006-10-20 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-10-19 | 247 | 249 | 245 | 245 | 7,000 | 2,450 |
| 2006-10-18 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2006-10-17 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-10-16 | 235 | 241 | 235 | 240 | 21,000 | 2,400 |
| 2006-10-13 | 232 | 234 | 232 | 234 | 5,000 | 2,340 |
| 2006-10-12 | 231 | 233 | 229 | 231 | 8,000 | 2,310 |
| 2006-10-11 | 242 | 242 | 240 | 240 | 7,000 | 2,400 |
| 2006-10-10 | 251 | 252 | 247 | 248 | 8,000 | 2,480 |
| 2006-10-06 | 250 | 251 | 249 | 251 | 8,000 | 2,510 |
| 2006-10-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-10-04 | 255 | 255 | 246 | 254 | 15,000 | 2,540 |
| 2006-10-03 | 252 | 255 | 251 | 255 | 6,000 | 2,550 |
| 2006-10-02 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-09-29 | 249 | 250 | 245 | 245 | 8,000 | 2,450 |
| 2006-09-28 | 256 | 256 | 254 | 254 | 2,000 | 2,540 |
| 2006-09-27 | 260 | 260 | 249 | 250 | 10,000 | 2,500 |
| 2006-09-26 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 2006-09-25 | 260 | 261 | 260 | 260 | 5,000 | 2,600 |
| 2006-09-22 | 250 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2006-09-21 | 251 | 251 | 250 | 250 | 12,000 | 2,500 |
| 2006-09-20 | 247 | 250 | 241 | 250 | 6,000 | 2,500 |
| 2006-09-19 | 251 | 251 | 249 | 250 | 10,000 | 2,500 |
| 2006-09-15 | 255 | 255 | 251 | 251 | 7,000 | 2,510 |
| 2006-09-14 | 255 | 256 | 255 | 256 | 13,000 | 2,560 |
| 2006-09-12 | 259 | 265 | 259 | 265 | 14,000 | 2,650 |
| 2006-09-08 | 268 | 268 | 267 | 267 | 2,000 | 2,670 |
| 2006-09-07 | 266 | 268 | 266 | 268 | 5,000 | 2,680 |
| 2006-09-06 | 260 | 266 | 250 | 266 | 18,000 | 2,660 |
| 2006-09-05 | 264 | 265 | 264 | 265 | 8,000 | 2,650 |
| 2006-09-04 | 260 | 264 | 260 | 264 | 8,000 | 2,640 |
| 2006-09-01 | 260 | 261 | 260 | 260 | 22,000 | 2,600 |
| 2006-08-31 | 260 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2006-08-30 | 263 | 263 | 259 | 260 | 6,000 | 2,600 |
| 2006-08-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-08-28 | 266 | 266 | 258 | 259 | 27,000 | 2,590 |
| 2006-08-25 | 275 | 276 | 266 | 267 | 18,000 | 2,670 |
| 2006-08-24 | 271 | 275 | 271 | 274 | 10,000 | 2,740 |
| 2006-08-23 | 275 | 280 | 270 | 271 | 27,000 | 2,710 |
| 2006-08-22 | 270 | 272 | 269 | 269 | 18,000 | 2,690 |
| 2006-08-21 | 264 | 270 | 264 | 269 | 11,000 | 2,690 |
| 2006-08-18 | 268 | 268 | 264 | 264 | 6,000 | 2,640 |
| 2006-08-17 | 274 | 275 | 261 | 264 | 24,000 | 2,640 |
| 2006-08-16 | 261 | 271 | 261 | 271 | 19,000 | 2,710 |
| 2006-08-15 | 260 | 262 | 260 | 262 | 7,000 | 2,620 |
| 2006-08-14 | 261 | 265 | 261 | 263 | 3,000 | 2,630 |
| 2006-08-11 | 265 | 266 | 261 | 262 | 9,000 | 2,620 |
| 2006-08-10 | 260 | 269 | 258 | 269 | 19,000 | 2,690 |
| 2006-08-09 | 265 | 266 | 263 | 265 | 20,000 | 2,650 |
| 2006-08-08 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2006-08-07 | 264 | 266 | 264 | 266 | 10,000 | 2,660 |
| 2006-08-04 | 259 | 260 | 259 | 260 | 8,000 | 2,600 |
| 2006-08-03 | 260 | 260 | 256 | 256 | 8,000 | 2,560 |
| 2006-08-02 | 251 | 261 | 251 | 260 | 9,000 | 2,600 |
| 2006-08-01 | 258 | 258 | 249 | 250 | 18,000 | 2,500 |
| 2006-07-31 | 256 | 257 | 255 | 257 | 14,000 | 2,570 |
| 2006-07-28 | 265 | 265 | 255 | 256 | 6,000 | 2,560 |
| 2006-07-27 | 271 | 272 | 247 | 265 | 39,000 | 2,650 |
| 2006-07-26 | 270 | 282 | 270 | 282 | 22,000 | 2,820 |
| 2006-07-25 | 270 | 280 | 270 | 276 | 10,000 | 2,760 |
| 2006-07-24 | 272 | 272 | 270 | 270 | 2,000 | 2,700 |
| 2006-07-21 | 257 | 259 | 257 | 259 | 4,000 | 2,590 |
| 2006-07-20 | 245 | 256 | 245 | 256 | 28,000 | 2,560 |
| 2006-07-19 | 250 | 251 | 244 | 248 | 15,000 | 2,480 |
| 2006-07-18 | 264 | 266 | 260 | 260 | 16,000 | 2,600 |
| 2006-07-14 | 275 | 275 | 269 | 270 | 14,000 | 2,700 |
| 2006-07-13 | 275 | 275 | 274 | 275 | 10,000 | 2,750 |
| 2006-07-12 | 288 | 289 | 275 | 275 | 11,000 | 2,750 |
| 2006-07-11 | 278 | 279 | 278 | 278 | 5,000 | 2,780 |
| 2006-07-10 | 279 | 284 | 279 | 279 | 13,000 | 2,790 |
| 2006-07-07 | 279 | 280 | 279 | 279 | 13,000 | 2,790 |
| 2006-07-06 | 281 | 282 | 281 | 282 | 4,000 | 2,820 |
| 2006-07-05 | 284 | 285 | 279 | 282 | 14,000 | 2,820 |
| 2006-07-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-07-03 | 291 | 292 | 283 | 288 | 15,000 | 2,880 |
| 2006-06-30 | 293 | 294 | 289 | 291 | 23,000 | 2,910 |
| 2006-06-29 | 280 | 285 | 280 | 285 | 11,000 | 2,850 |
| 2006-06-28 | 287 | 288 | 280 | 280 | 11,000 | 2,800 |
| 2006-06-27 | 294 | 294 | 287 | 287 | 12,000 | 2,870 |
| 2006-06-26 | 290 | 291 | 288 | 290 | 46,000 | 2,900 |
| 2006-06-23 | 293 | 294 | 290 | 290 | 31,000 | 2,900 |
| 2006-06-22 | 288 | 294 | 286 | 293 | 45,000 | 2,930 |
| 2006-06-21 | 292 | 294 | 287 | 288 | 59,000 | 2,880 |
| 2006-06-20 | 288 | 296 | 288 | 293 | 49,000 | 2,930 |
| 2006-06-19 | 283 | 290 | 282 | 288 | 75,000 | 2,880 |
| 2006-06-16 | 275 | 283 | 275 | 276 | 74,000 | 2,760 |
| 2006-06-15 | 254 | 271 | 254 | 271 | 97,000 | 2,710 |
| 2006-06-14 | 250 | 252 | 249 | 251 | 18,000 | 2,510 |
| 2006-06-13 | 250 | 251 | 249 | 250 | 14,000 | 2,500 |
| 2006-06-12 | 241 | 250 | 241 | 250 | 18,000 | 2,500 |
| 2006-06-09 | 245 | 245 | 240 | 241 | 19,000 | 2,410 |
| 2006-06-08 | 257 | 257 | 245 | 245 | 38,000 | 2,450 |
| 2006-06-07 | 256 | 257 | 256 | 257 | 7,000 | 2,570 |
| 2006-06-06 | 256 | 256 | 255 | 255 | 6,000 | 2,550 |
| 2006-06-05 | 251 | 255 | 250 | 254 | 22,000 | 2,540 |
| 2006-06-02 | 271 | 271 | 232 | 257 | 78,000 | 2,570 |
| 2006-06-01 | 264 | 273 | 260 | 270 | 74,000 | 2,700 |
| 2006-05-31 | 261 | 262 | 257 | 257 | 18,000 | 2,570 |
| 2006-05-30 | 273 | 274 | 261 | 263 | 23,000 | 2,630 |
| 2006-05-29 | 271 | 275 | 265 | 275 | 66,000 | 2,750 |
| 2006-05-26 | 270 | 275 | 270 | 271 | 36,000 | 2,710 |
| 2006-05-25 | 266 | 275 | 266 | 268 | 32,000 | 2,680 |
| 2006-05-24 | 278 | 279 | 262 | 262 | 20,000 | 2,620 |
| 2006-05-23 | 282 | 283 | 278 | 278 | 31,000 | 2,780 |
| 2006-05-22 | 280 | 315 | 280 | 283 | 288,000 | 2,830 |
| 2006-05-19 | 244 | 275 | 240 | 270 | 65,000 | 2,700 |
| 2006-05-18 | 245 | 246 | 238 | 244 | 36,000 | 2,440 |
| 2006-05-17 | 248 | 251 | 246 | 251 | 14,000 | 2,510 |
| 2006-05-16 | 272 | 273 | 250 | 257 | 73,000 | 2,570 |
| 2006-05-15 | 260 | 299 | 256 | 268 | 438,000 | 2,680 |
| 2006-05-12 | 249 | 324 | 241 | 255 | 530,000 | 2,550 |
| 2006-05-11 | 256 | 256 | 252 | 256 | 24,000 | 2,560 |
| 2006-05-10 | 261 | 261 | 254 | 255 | 45,000 | 2,550 |
| 2006-05-09 | 275 | 276 | 261 | 263 | 105,000 | 2,630 |
| 2006-05-08 | 253 | 285 | 253 | 266 | 442,000 | 2,660 |
| 2006-05-02 | 236 | 236 | 234 | 234 | 2,000 | 2,340 |
| 2006-05-01 | 232 | 233 | 232 | 233 | 2,000 | 2,330 |
| 2006-04-28 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-04-27 | 234 | 235 | 231 | 232 | 6,000 | 2,320 |
| 2006-04-26 | 233 | 235 | 233 | 235 | 6,000 | 2,350 |
| 2006-04-25 | 227 | 240 | 226 | 240 | 21,000 | 2,400 |
| 2006-04-24 | 241 | 242 | 237 | 240 | 20,000 | 2,400 |
| 2006-04-21 | 244 | 245 | 242 | 242 | 14,000 | 2,420 |
| 2006-04-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2006-04-18 | 246 | 247 | 246 | 246 | 9,000 | 2,460 |
| 2006-04-17 | 256 | 256 | 244 | 246 | 13,000 | 2,460 |
| 2006-04-14 | 256 | 264 | 255 | 256 | 29,000 | 2,560 |
| 2006-04-13 | 253 | 254 | 252 | 253 | 11,000 | 2,530 |
| 2006-04-12 | 252 | 252 | 252 | 252 | 8,000 | 2,520 |
| 2006-04-11 | 254 | 254 | 254 | 254 | 6,000 | 2,540 |
| 2006-04-10 | 254 | 255 | 248 | 251 | 37,000 | 2,510 |
| 2006-04-07 | 253 | 263 | 253 | 254 | 56,000 | 2,540 |
| 2006-04-06 | 244 | 251 | 243 | 251 | 48,000 | 2,510 |
| 2006-04-05 | 244 | 245 | 236 | 242 | 14,000 | 2,420 |
| 2006-04-04 | 242 | 247 | 240 | 241 | 8,000 | 2,410 |
| 2006-04-03 | 240 | 250 | 240 | 241 | 30,000 | 2,410 |
| 2006-03-31 | 240 | 241 | 240 | 240 | 12,000 | 2,400 |
| 2006-03-30 | 235 | 240 | 232 | 240 | 13,000 | 2,400 |
| 2006-03-29 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2006-03-28 | 240 | 242 | 240 | 242 | 2,000 | 2,420 |
| 2006-03-27 | 241 | 242 | 241 | 242 | 3,000 | 2,420 |
| 2006-03-24 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2006-03-23 | 233 | 234 | 233 | 234 | 9,000 | 2,340 |
| 2006-03-22 | 233 | 233 | 233 | 233 | 14,000 | 2,330 |
| 2006-03-20 | 235 | 236 | 231 | 232 | 20,000 | 2,320 |
| 2006-03-17 | 232 | 232 | 228 | 228 | 36,000 | 2,280 |
| 2006-03-16 | 232 | 232 | 226 | 230 | 42,000 | 2,300 |
| 2006-03-15 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2006-03-14 | 224 | 226 | 224 | 226 | 8,000 | 2,260 |
| 2006-03-13 | 230 | 230 | 226 | 226 | 18,000 | 2,260 |
| 2006-03-10 | 227 | 228 | 227 | 227 | 3,000 | 2,270 |
| 2006-03-09 | 227 | 229 | 227 | 229 | 6,000 | 2,290 |
| 2006-03-08 | 227 | 228 | 227 | 228 | 3,000 | 2,280 |
| 2006-03-07 | 225 | 226 | 225 | 226 | 2,000 | 2,260 |
| 2006-03-06 | 227 | 228 | 227 | 227 | 5,000 | 2,270 |
| 2006-03-03 | 231 | 232 | 228 | 228 | 7,000 | 2,280 |
| 2006-03-02 | 237 | 237 | 231 | 232 | 13,000 | 2,320 |
| 2006-03-01 | 240 | 240 | 237 | 239 | 3,000 | 2,390 |
| 2006-02-28 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2006-02-27 | 239 | 242 | 239 | 242 | 11,000 | 2,420 |
| 2006-02-24 | 239 | 239 | 236 | 236 | 8,000 | 2,360 |
| 2006-02-23 | 226 | 235 | 226 | 235 | 9,000 | 2,350 |
| 2006-02-22 | 230 | 231 | 225 | 226 | 26,000 | 2,260 |
| 2006-02-21 | 229 | 234 | 213 | 234 | 17,000 | 2,340 |
| 2006-02-20 | 241 | 241 | 210 | 230 | 22,000 | 2,300 |
| 2006-02-17 | 248 | 249 | 245 | 246 | 13,000 | 2,460 |
| 2006-02-16 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2006-02-15 | 248 | 249 | 248 | 248 | 6,000 | 2,480 |
| 2006-02-14 | 250 | 252 | 244 | 248 | 35,000 | 2,480 |
| 2006-02-13 | 261 | 261 | 251 | 252 | 27,000 | 2,520 |
| 2006-02-10 | 269 | 269 | 261 | 261 | 45,000 | 2,610 |
| 2006-02-09 | 268 | 268 | 262 | 262 | 9,000 | 2,620 |
| 2006-02-08 | 263 | 267 | 263 | 267 | 23,000 | 2,670 |
| 2006-02-07 | 263 | 265 | 263 | 264 | 6,000 | 2,640 |
| 2006-02-06 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2006-02-03 | 266 | 266 | 264 | 265 | 11,000 | 2,650 |
| 2006-02-02 | 267 | 268 | 267 | 268 | 11,000 | 2,680 |
| 2006-02-01 | 270 | 270 | 267 | 268 | 11,000 | 2,680 |
| 2006-01-31 | 270 | 272 | 267 | 272 | 21,000 | 2,720 |
| 2006-01-30 | 265 | 269 | 265 | 267 | 31,000 | 2,670 |
| 2006-01-27 | 261 | 265 | 261 | 265 | 17,000 | 2,650 |
| 2006-01-26 | 264 | 266 | 261 | 262 | 22,000 | 2,620 |
| 2006-01-25 | 263 | 263 | 261 | 261 | 7,000 | 2,610 |
| 2006-01-24 | 261 | 264 | 259 | 260 | 10,000 | 2,600 |
| 2006-01-23 | 262 | 263 | 261 | 262 | 28,000 | 2,620 |
| 2006-01-20 | 265 | 266 | 262 | 263 | 23,000 | 2,630 |
| 2006-01-19 | 259 | 265 | 259 | 260 | 45,000 | 2,600 |
| 2006-01-18 | 279 | 280 | 260 | 260 | 59,000 | 2,600 |
| 2006-01-17 | 282 | 285 | 279 | 280 | 31,000 | 2,800 |
| 2006-01-16 | 279 | 285 | 279 | 280 | 50,000 | 2,800 |
| 2006-01-13 | 279 | 280 | 278 | 280 | 92,000 | 2,800 |
| 2006-01-12 | 279 | 279 | 277 | 279 | 30,000 | 2,790 |
| 2006-01-11 | 281 | 281 | 278 | 278 | 43,000 | 2,780 |
| 2006-01-10 | 274 | 280 | 274 | 280 | 35,000 | 2,800 |
| 2006-01-06 | 269 | 273 | 269 | 273 | 30,000 | 2,730 |
| 2006-01-05 | 269 | 270 | 268 | 270 | 22,000 | 2,700 |
| 2006-01-04 | 269 | 270 | 267 | 269 | 13,000 | 2,690 |
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
