9867 ソレキア(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 133 | 133 | 130 | 130 | 5,000 | 1,300 |
| 2008-12-22 | 136 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2008-12-19 | 140 | 140 | 135 | 135 | 7,000 | 1,350 |
| 2008-12-18 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2008-12-17 | 140 | 140 | 130 | 140 | 8,000 | 1,400 |
| 2008-12-16 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-12-15 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2008-12-12 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-12-11 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-12-10 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-12-09 | 145 | 145 | 145 | 145 | 26,000 | 1,450 |
| 2008-12-08 | 136 | 145 | 135 | 145 | 7,000 | 1,450 |
| 2008-12-05 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-12-04 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-12-03 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-12-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-12-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-11-28 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-11-27 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-11-26 | 135 | 135 | 135 | 135 | 12,000 | 1,350 |
| 2008-11-25 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2008-11-21 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-11-20 | 140 | 140 | 125 | 125 | 4,000 | 1,250 |
| 2008-11-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-11-18 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2008-11-17 | 127 | 131 | 127 | 131 | 9,000 | 1,310 |
| 2008-11-14 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2008-11-13 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-11-11 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-11-05 | 118 | 128 | 118 | 128 | 2,000 | 1,280 |
| 2008-11-04 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-10-31 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-10-27 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2008-10-23 | 135 | 135 | 126 | 126 | 18,000 | 1,260 |
| 2008-10-22 | 135 | 143 | 135 | 135 | 23,000 | 1,350 |
| 2008-10-21 | 124 | 135 | 124 | 135 | 4,000 | 1,350 |
| 2008-10-16 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-10-15 | 119 | 129 | 119 | 129 | 4,000 | 1,290 |
| 2008-10-14 | 105 | 125 | 105 | 125 | 5,000 | 1,250 |
| 2008-10-10 | 103 | 110 | 100 | 110 | 8,000 | 1,100 |
| 2008-10-09 | 109 | 109 | 103 | 103 | 8,000 | 1,030 |
| 2008-10-08 | 128 | 128 | 108 | 108 | 15,000 | 1,080 |
| 2008-10-07 | 140 | 140 | 115 | 130 | 10,000 | 1,300 |
| 2008-10-06 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-10-03 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2008-10-02 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2008-10-01 | 144 | 144 | 143 | 143 | 5,000 | 1,430 |
| 2008-09-29 | 143 | 145 | 143 | 143 | 5,000 | 1,430 |
| 2008-09-25 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2008-09-24 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2008-09-22 | 148 | 155 | 148 | 155 | 11,000 | 1,550 |
| 2008-09-19 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2008-09-18 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-09-17 | 151 | 151 | 141 | 146 | 4,000 | 1,460 |
| 2008-09-16 | 154 | 154 | 139 | 151 | 6,000 | 1,510 |
| 2008-09-12 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-09-11 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-09-10 | 154 | 154 | 140 | 154 | 4,000 | 1,540 |
| 2008-09-09 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-09-08 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2008-09-05 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-09-04 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-09-03 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2008-09-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-08-28 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-08-26 | 142 | 147 | 142 | 147 | 2,000 | 1,470 |
| 2008-08-25 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2008-08-21 | 140 | 141 | 140 | 141 | 5,000 | 1,410 |
| 2008-08-20 | 140 | 140 | 132 | 139 | 5,000 | 1,390 |
| 2008-08-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-08-12 | 131 | 141 | 131 | 141 | 3,000 | 1,410 |
| 2008-08-07 | 156 | 156 | 151 | 151 | 6,000 | 1,510 |
| 2008-08-06 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 2008-08-05 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2008-08-04 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2008-07-25 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2008-07-24 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-07-23 | 167 | 170 | 167 | 167 | 15,000 | 1,670 |
| 2008-07-22 | 156 | 167 | 156 | 167 | 17,000 | 1,670 |
| 2008-07-18 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2008-07-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-07-15 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2008-07-14 | 165 | 165 | 160 | 160 | 4,000 | 1,600 |
| 2008-07-11 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2008-07-10 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2008-07-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-07-07 | 172 | 172 | 167 | 167 | 2,000 | 1,670 |
| 2008-07-04 | 172 | 172 | 170 | 170 | 4,000 | 1,700 |
| 2008-07-03 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-06-25 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2008-06-23 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2008-06-19 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2008-06-17 | 170 | 185 | 169 | 185 | 5,000 | 1,850 |
| 2008-06-16 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 2008-06-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-06-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-06-11 | 172 | 177 | 172 | 177 | 3,000 | 1,770 |
| 2008-06-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-06-09 | 178 | 178 | 178 | 178 | 18,000 | 1,780 |
| 2008-06-06 | 178 | 181 | 178 | 178 | 14,000 | 1,780 |
| 2008-06-05 | 177 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2008-06-04 | 178 | 182 | 178 | 182 | 3,000 | 1,820 |
| 2008-06-03 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-05-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-05-28 | 175 | 182 | 174 | 182 | 7,000 | 1,820 |
| 2008-05-27 | 177 | 182 | 173 | 182 | 6,000 | 1,820 |
| 2008-05-26 | 182 | 182 | 176 | 178 | 17,000 | 1,780 |
| 2008-05-23 | 198 | 198 | 194 | 197 | 4,000 | 1,970 |
| 2008-05-22 | 190 | 193 | 190 | 193 | 4,000 | 1,930 |
| 2008-05-21 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2008-05-20 | 187 | 188 | 187 | 188 | 2,000 | 1,880 |
| 2008-05-19 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2008-05-16 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2008-05-15 | 190 | 195 | 184 | 185 | 4,000 | 1,850 |
| 2008-05-14 | 181 | 185 | 179 | 185 | 8,000 | 1,850 |
| 2008-05-13 | 185 | 185 | 182 | 182 | 3,000 | 1,820 |
| 2008-05-12 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2008-05-08 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-05-01 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-04-28 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2008-04-25 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 2008-04-24 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2008-04-23 | 188 | 188 | 187 | 187 | 4,000 | 1,870 |
| 2008-04-21 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2008-04-18 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2008-04-17 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2008-04-16 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2008-04-15 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2008-04-14 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2008-04-11 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-04-10 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2008-04-09 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2008-04-07 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-04-04 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2008-04-03 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2008-04-02 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2008-04-01 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2008-03-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-03-27 | 177 | 182 | 177 | 182 | 2,000 | 1,820 |
| 2008-03-26 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2008-03-25 | 200 | 200 | 199 | 199 | 16,000 | 1,990 |
| 2008-03-24 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-03-19 | 190 | 190 | 184 | 185 | 7,000 | 1,850 |
| 2008-03-18 | 190 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2008-03-17 | 193 | 194 | 189 | 190 | 5,000 | 1,900 |
| 2008-03-14 | 194 | 194 | 184 | 194 | 7,000 | 1,940 |
| 2008-03-13 | 195 | 195 | 194 | 194 | 6,000 | 1,940 |
| 2008-03-12 | 196 | 196 | 194 | 195 | 6,000 | 1,950 |
| 2008-03-11 | 197 | 197 | 196 | 196 | 8,000 | 1,960 |
| 2008-03-10 | 196 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2008-03-07 | 183 | 197 | 183 | 197 | 13,000 | 1,970 |
| 2008-03-06 | 183 | 198 | 183 | 183 | 15,000 | 1,830 |
| 2008-03-04 | 172 | 178 | 172 | 178 | 18,000 | 1,780 |
| 2008-03-03 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2008-02-29 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-02-28 | 197 | 198 | 197 | 198 | 5,000 | 1,980 |
| 2008-02-27 | 199 | 199 | 197 | 198 | 6,000 | 1,980 |
| 2008-02-26 | 195 | 200 | 194 | 200 | 4,000 | 2,000 |
| 2008-02-25 | 189 | 195 | 188 | 195 | 17,000 | 1,950 |
| 2008-02-20 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2008-02-18 | 178 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2008-02-14 | 181 | 182 | 176 | 176 | 11,000 | 1,760 |
| 2008-02-13 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2008-02-12 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2008-02-08 | 184 | 185 | 176 | 185 | 7,000 | 1,850 |
| 2008-02-07 | 184 | 185 | 180 | 185 | 7,000 | 1,850 |
| 2008-02-06 | 180 | 185 | 180 | 185 | 13,000 | 1,850 |
| 2008-02-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-02-01 | 177 | 180 | 177 | 180 | 6,000 | 1,800 |
| 2008-01-30 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-01-29 | 181 | 181 | 171 | 174 | 12,000 | 1,740 |
| 2008-01-28 | 175 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2008-01-25 | 171 | 177 | 171 | 175 | 21,000 | 1,750 |
| 2008-01-24 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2008-01-23 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2008-01-22 | 178 | 178 | 177 | 178 | 57,000 | 1,780 |
| 2008-01-21 | 179 | 179 | 178 | 178 | 9,000 | 1,780 |
| 2008-01-18 | 170 | 178 | 170 | 178 | 3,000 | 1,780 |
| 2008-01-17 | 160 | 170 | 160 | 170 | 8,000 | 1,700 |
| 2008-01-16 | 186 | 186 | 160 | 160 | 23,000 | 1,600 |
| 2008-01-15 | 203 | 203 | 175 | 186 | 31,000 | 1,860 |
| 2008-01-11 | 204 | 205 | 198 | 204 | 25,000 | 2,040 |
| 2008-01-10 | 206 | 206 | 202 | 206 | 10,000 | 2,060 |
| 2008-01-09 | 206 | 206 | 201 | 206 | 15,000 | 2,060 |
| 2008-01-08 | 206 | 207 | 202 | 206 | 8,000 | 2,060 |
| 2008-01-07 | 207 | 208 | 207 | 207 | 4,000 | 2,070 |
| 2008-01-04 | 207 | 208 | 207 | 208 | 6,000 | 2,080 |
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
