9867 ソレキア(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 210 | 210 | 207 | 208 | 4,000 | 2,080 |
| 2007-12-27 | 209 | 209 | 208 | 208 | 14,000 | 2,080 |
| 2007-12-26 | 204 | 208 | 204 | 208 | 3,000 | 2,080 |
| 2007-12-25 | 207 | 208 | 203 | 204 | 18,000 | 2,040 |
| 2007-12-21 | 198 | 202 | 198 | 202 | 20,000 | 2,020 |
| 2007-12-20 | 205 | 206 | 197 | 198 | 8,000 | 1,980 |
| 2007-12-19 | 202 | 206 | 202 | 206 | 6,000 | 2,060 |
| 2007-12-18 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2007-12-17 | 210 | 210 | 202 | 202 | 24,000 | 2,020 |
| 2007-12-14 | 218 | 218 | 210 | 210 | 16,000 | 2,100 |
| 2007-12-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2007-12-12 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2007-12-11 | 215 | 215 | 209 | 210 | 15,000 | 2,100 |
| 2007-12-10 | 214 | 215 | 214 | 215 | 4,000 | 2,150 |
| 2007-12-07 | 209 | 214 | 209 | 214 | 11,000 | 2,140 |
| 2007-12-06 | 204 | 208 | 204 | 208 | 9,000 | 2,080 |
| 2007-12-05 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2007-12-04 | 202 | 203 | 202 | 203 | 6,000 | 2,030 |
| 2007-12-03 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2007-11-30 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2007-11-29 | 200 | 205 | 200 | 202 | 22,000 | 2,020 |
| 2007-11-28 | 199 | 200 | 199 | 200 | 10,000 | 2,000 |
| 2007-11-27 | 200 | 200 | 195 | 197 | 13,000 | 1,970 |
| 2007-11-26 | 204 | 205 | 200 | 200 | 68,000 | 2,000 |
| 2007-11-22 | 202 | 205 | 201 | 202 | 67,000 | 2,020 |
| 2007-11-21 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2007-11-20 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2007-11-14 | 201 | 209 | 201 | 209 | 8,000 | 2,090 |
| 2007-11-13 | 198 | 199 | 196 | 198 | 26,000 | 1,980 |
| 2007-11-12 | 199 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2007-11-09 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2007-11-08 | 205 | 205 | 200 | 200 | 23,000 | 2,000 |
| 2007-11-07 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-11-06 | 208 | 210 | 201 | 202 | 11,000 | 2,020 |
| 2007-11-05 | 208 | 210 | 208 | 210 | 7,000 | 2,100 |
| 2007-11-02 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2007-11-01 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2007-10-31 | 204 | 208 | 204 | 208 | 6,000 | 2,080 |
| 2007-10-30 | 206 | 207 | 201 | 201 | 9,000 | 2,010 |
| 2007-10-29 | 209 | 209 | 201 | 201 | 10,000 | 2,010 |
| 2007-10-26 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 2007-10-25 | 209 | 210 | 208 | 209 | 16,000 | 2,090 |
| 2007-10-24 | 206 | 206 | 200 | 200 | 22,000 | 2,000 |
| 2007-10-23 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2007-10-22 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2007-10-19 | 212 | 212 | 204 | 205 | 8,000 | 2,050 |
| 2007-10-18 | 212 | 213 | 212 | 212 | 7,000 | 2,120 |
| 2007-10-17 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2007-10-16 | 212 | 213 | 212 | 213 | 6,000 | 2,130 |
| 2007-10-15 | 212 | 213 | 212 | 213 | 8,000 | 2,130 |
| 2007-10-12 | 212 | 213 | 212 | 213 | 8,000 | 2,130 |
| 2007-10-10 | 215 | 215 | 213 | 213 | 4,000 | 2,130 |
| 2007-10-09 | 215 | 215 | 214 | 214 | 2,000 | 2,140 |
| 2007-10-05 | 214 | 215 | 203 | 205 | 8,000 | 2,050 |
| 2007-10-04 | 215 | 215 | 214 | 215 | 6,000 | 2,150 |
| 2007-10-02 | 216 | 216 | 215 | 215 | 2,000 | 2,150 |
| 2007-10-01 | 213 | 214 | 213 | 214 | 2,000 | 2,140 |
| 2007-09-26 | 212 | 213 | 212 | 212 | 16,000 | 2,120 |
| 2007-09-25 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2007-09-20 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2007-09-19 | 201 | 205 | 201 | 201 | 10,000 | 2,010 |
| 2007-09-18 | 203 | 203 | 200 | 201 | 7,000 | 2,010 |
| 2007-09-14 | 213 | 213 | 203 | 203 | 7,000 | 2,030 |
| 2007-09-13 | 215 | 215 | 201 | 213 | 24,000 | 2,130 |
| 2007-09-12 | 214 | 215 | 214 | 215 | 5,000 | 2,150 |
| 2007-09-11 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2007-09-10 | 214 | 215 | 214 | 215 | 5,000 | 2,150 |
| 2007-09-07 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2007-09-06 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2007-08-31 | 217 | 218 | 210 | 215 | 11,000 | 2,150 |
| 2007-08-30 | 217 | 218 | 217 | 218 | 4,000 | 2,180 |
| 2007-08-29 | 217 | 219 | 215 | 219 | 18,000 | 2,190 |
| 2007-08-28 | 218 | 218 | 218 | 218 | 8,000 | 2,180 |
| 2007-08-27 | 219 | 219 | 218 | 218 | 14,000 | 2,180 |
| 2007-08-23 | 218 | 219 | 205 | 206 | 8,000 | 2,060 |
| 2007-08-22 | 218 | 219 | 218 | 219 | 6,000 | 2,190 |
| 2007-08-21 | 219 | 219 | 219 | 219 | 16,000 | 2,190 |
| 2007-08-20 | 218 | 219 | 218 | 219 | 6,000 | 2,190 |
| 2007-08-17 | 220 | 220 | 219 | 219 | 8,000 | 2,190 |
| 2007-08-16 | 220 | 220 | 219 | 220 | 17,000 | 2,200 |
| 2007-08-15 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2007-08-14 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2007-08-13 | 219 | 220 | 219 | 220 | 8,000 | 2,200 |
| 2007-08-10 | 228 | 228 | 219 | 220 | 10,000 | 2,200 |
| 2007-08-09 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2007-08-08 | 230 | 231 | 228 | 228 | 17,000 | 2,280 |
| 2007-08-02 | 230 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2007-08-01 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-07-31 | 229 | 230 | 229 | 230 | 6,000 | 2,300 |
| 2007-07-30 | 229 | 230 | 229 | 230 | 5,000 | 2,300 |
| 2007-07-27 | 235 | 236 | 220 | 231 | 30,000 | 2,310 |
| 2007-07-25 | 245 | 245 | 242 | 242 | 33,000 | 2,420 |
| 2007-07-24 | 242 | 242 | 242 | 242 | 32,000 | 2,420 |
| 2007-07-23 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 2007-07-20 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2007-07-19 | 242 | 243 | 242 | 242 | 9,000 | 2,420 |
| 2007-07-17 | 250 | 250 | 245 | 247 | 4,000 | 2,470 |
| 2007-07-13 | 250 | 253 | 250 | 250 | 10,000 | 2,500 |
| 2007-07-12 | 249 | 251 | 249 | 250 | 14,000 | 2,500 |
| 2007-07-11 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2007-07-10 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2007-07-05 | 249 | 250 | 249 | 250 | 6,000 | 2,500 |
| 2007-07-04 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2007-07-02 | 247 | 248 | 247 | 248 | 2,000 | 2,480 |
| 2007-06-26 | 249 | 249 | 246 | 246 | 7,000 | 2,460 |
| 2007-06-25 | 250 | 251 | 246 | 246 | 7,000 | 2,460 |
| 2007-06-22 | 246 | 246 | 246 | 246 | 36,000 | 2,460 |
| 2007-06-21 | 251 | 251 | 246 | 246 | 11,000 | 2,460 |
| 2007-06-20 | 245 | 246 | 245 | 246 | 2,000 | 2,460 |
| 2007-06-19 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2007-06-18 | 246 | 247 | 246 | 247 | 6,000 | 2,470 |
| 2007-06-15 | 240 | 251 | 240 | 251 | 6,000 | 2,510 |
| 2007-06-14 | 241 | 245 | 241 | 245 | 20,000 | 2,450 |
| 2007-06-12 | 251 | 255 | 251 | 251 | 8,000 | 2,510 |
| 2007-06-11 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 2007-06-08 | 258 | 259 | 258 | 259 | 8,000 | 2,590 |
| 2007-06-07 | 251 | 260 | 250 | 258 | 55,000 | 2,580 |
| 2007-06-06 | 240 | 250 | 240 | 250 | 12,000 | 2,500 |
| 2007-06-05 | 248 | 248 | 240 | 240 | 10,000 | 2,400 |
| 2007-06-04 | 248 | 253 | 247 | 248 | 39,000 | 2,480 |
| 2007-06-01 | 233 | 249 | 233 | 246 | 20,000 | 2,460 |
| 2007-05-31 | 233 | 233 | 231 | 232 | 13,000 | 2,320 |
| 2007-05-30 | 232 | 233 | 232 | 233 | 2,000 | 2,330 |
| 2007-05-29 | 235 | 236 | 235 | 236 | 5,000 | 2,360 |
| 2007-05-28 | 237 | 245 | 236 | 240 | 30,000 | 2,400 |
| 2007-05-25 | 238 | 239 | 226 | 229 | 18,000 | 2,290 |
| 2007-05-24 | 240 | 240 | 237 | 238 | 12,000 | 2,380 |
| 2007-05-23 | 239 | 240 | 239 | 240 | 6,000 | 2,400 |
| 2007-05-22 | 232 | 238 | 232 | 238 | 25,000 | 2,380 |
| 2007-05-21 | 231 | 232 | 230 | 232 | 13,000 | 2,320 |
| 2007-05-17 | 235 | 236 | 226 | 227 | 10,000 | 2,270 |
| 2007-05-15 | 236 | 241 | 236 | 241 | 2,000 | 2,410 |
| 2007-05-11 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-05-08 | 235 | 236 | 235 | 236 | 16,000 | 2,360 |
| 2007-05-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-05-02 | 234 | 241 | 234 | 241 | 10,000 | 2,410 |
| 2007-04-27 | 224 | 228 | 224 | 228 | 7,000 | 2,280 |
| 2007-04-26 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 2007-04-25 | 244 | 244 | 235 | 236 | 23,000 | 2,360 |
| 2007-04-23 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2007-04-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-04-18 | 236 | 240 | 236 | 240 | 6,000 | 2,400 |
| 2007-04-17 | 251 | 253 | 235 | 235 | 15,000 | 2,350 |
| 2007-04-13 | 254 | 254 | 252 | 252 | 6,000 | 2,520 |
| 2007-04-12 | 259 | 259 | 253 | 253 | 7,000 | 2,530 |
| 2007-04-11 | 254 | 255 | 254 | 255 | 3,000 | 2,550 |
| 2007-04-06 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2007-04-04 | 264 | 264 | 262 | 263 | 8,000 | 2,630 |
| 2007-04-03 | 261 | 265 | 260 | 265 | 21,000 | 2,650 |
| 2007-04-02 | 255 | 262 | 255 | 262 | 2,000 | 2,620 |
| 2007-03-30 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2007-03-27 | 261 | 261 | 260 | 261 | 4,000 | 2,610 |
| 2007-03-26 | 269 | 270 | 260 | 260 | 13,000 | 2,600 |
| 2007-03-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-03-22 | 260 | 263 | 258 | 260 | 56,000 | 2,600 |
| 2007-03-20 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2007-03-19 | 252 | 253 | 252 | 253 | 8,000 | 2,530 |
| 2007-03-16 | 244 | 253 | 242 | 252 | 19,000 | 2,520 |
| 2007-03-15 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2007-03-14 | 242 | 243 | 242 | 242 | 6,000 | 2,420 |
| 2007-03-13 | 245 | 245 | 243 | 243 | 6,000 | 2,430 |
| 2007-03-12 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2007-03-08 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2007-03-07 | 244 | 245 | 244 | 245 | 4,000 | 2,450 |
| 2007-03-06 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2007-03-05 | 251 | 252 | 251 | 252 | 7,000 | 2,520 |
| 2007-03-02 | 256 | 257 | 256 | 256 | 3,000 | 2,560 |
| 2007-03-01 | 256 | 257 | 256 | 257 | 3,000 | 2,570 |
| 2007-02-28 | 259 | 262 | 235 | 258 | 51,000 | 2,580 |
| 2007-02-27 | 267 | 268 | 266 | 267 | 6,000 | 2,670 |
| 2007-02-26 | 267 | 270 | 267 | 270 | 18,000 | 2,700 |
| 2007-02-23 | 263 | 268 | 263 | 268 | 14,000 | 2,680 |
| 2007-02-22 | 261 | 263 | 261 | 263 | 6,000 | 2,630 |
| 2007-02-21 | 261 | 263 | 261 | 261 | 4,000 | 2,610 |
| 2007-02-20 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 2007-02-19 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2007-02-16 | 260 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2007-02-15 | 269 | 270 | 266 | 270 | 8,000 | 2,700 |
| 2007-02-14 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2007-02-13 | 262 | 264 | 260 | 263 | 13,000 | 2,630 |
| 2007-02-09 | 270 | 271 | 264 | 264 | 8,000 | 2,640 |
| 2007-02-08 | 266 | 275 | 266 | 271 | 38,000 | 2,710 |
| 2007-02-07 | 259 | 268 | 259 | 263 | 41,000 | 2,630 |
| 2007-02-06 | 258 | 259 | 258 | 258 | 6,000 | 2,580 |
| 2007-02-05 | 253 | 259 | 250 | 259 | 36,000 | 2,590 |
| 2007-02-02 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
| 2007-02-01 | 251 | 252 | 251 | 252 | 3,000 | 2,520 |
| 2007-01-31 | 254 | 257 | 250 | 252 | 20,000 | 2,520 |
| 2007-01-30 | 255 | 256 | 251 | 252 | 8,000 | 2,520 |
| 2007-01-29 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2007-01-26 | 270 | 271 | 249 | 260 | 52,000 | 2,600 |
| 2007-01-25 | 267 | 275 | 267 | 274 | 55,000 | 2,740 |
| 2007-01-24 | 263 | 266 | 263 | 265 | 26,000 | 2,650 |
| 2007-01-23 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 2007-01-22 | 255 | 258 | 254 | 257 | 13,000 | 2,570 |
| 2007-01-19 | 245 | 250 | 245 | 250 | 24,000 | 2,500 |
| 2007-01-18 | 242 | 245 | 242 | 245 | 12,000 | 2,450 |
| 2007-01-17 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2007-01-16 | 244 | 245 | 238 | 238 | 6,000 | 2,380 |
| 2007-01-15 | 244 | 245 | 244 | 245 | 4,000 | 2,450 |
| 2007-01-11 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 2007-01-10 | 244 | 245 | 244 | 245 | 2,000 | 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
