9867 ソレキア(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-12-28 | 135 | 140 | 135 | 140 | 6,000 | 1,400 |
| 2009-12-25 | 155 | 155 | 145 | 145 | 6,000 | 1,450 |
| 2009-12-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-12-22 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2009-12-21 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2009-12-17 | 146 | 155 | 146 | 155 | 2,000 | 1,550 |
| 2009-12-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-12-15 | 145 | 155 | 145 | 155 | 2,000 | 1,550 |
| 2009-12-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-12-09 | 165 | 165 | 165 | 165 | 16,000 | 1,650 |
| 2009-12-08 | 150 | 165 | 150 | 165 | 8,000 | 1,650 |
| 2009-12-07 | 145 | 150 | 145 | 150 | 5,000 | 1,500 |
| 2009-12-03 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-12-02 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-11-25 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2009-11-24 | 152 | 152 | 147 | 147 | 10,000 | 1,470 |
| 2009-11-20 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-11-19 | 151 | 151 | 147 | 151 | 3,000 | 1,510 |
| 2009-11-18 | 149 | 151 | 149 | 151 | 4,000 | 1,510 |
| 2009-11-13 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2009-11-12 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2009-10-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2009-10-29 | 158 | 160 | 158 | 160 | 2,000 | 1,600 |
| 2009-10-26 | 165 | 165 | 160 | 163 | 14,000 | 1,630 |
| 2009-10-23 | 163 | 166 | 163 | 166 | 2,000 | 1,660 |
| 2009-10-21 | 166 | 166 | 162 | 163 | 9,000 | 1,630 |
| 2009-10-20 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2009-10-19 | 164 | 166 | 164 | 166 | 2,000 | 1,660 |
| 2009-10-16 | 161 | 169 | 161 | 169 | 3,000 | 1,690 |
| 2009-10-14 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-10-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2009-10-09 | 153 | 158 | 153 | 158 | 3,000 | 1,580 |
| 2009-10-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-10-07 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 2009-10-06 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2009-09-25 | 169 | 169 | 169 | 169 | 17,000 | 1,690 |
| 2009-09-24 | 163 | 169 | 163 | 169 | 16,000 | 1,690 |
| 2009-09-16 | 155 | 163 | 155 | 163 | 3,000 | 1,630 |
| 2009-09-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-09-07 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2009-09-03 | 159 | 164 | 159 | 164 | 2,000 | 1,640 |
| 2009-09-02 | 166 | 166 | 156 | 164 | 5,000 | 1,640 |
| 2009-08-25 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2009-08-24 | 163 | 165 | 163 | 165 | 38,000 | 1,650 |
| 2009-08-21 | 160 | 163 | 160 | 163 | 11,000 | 1,630 |
| 2009-08-19 | 156 | 159 | 156 | 159 | 2,000 | 1,590 |
| 2009-08-17 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2009-08-14 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2009-08-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-08-05 | 162 | 162 | 155 | 155 | 2,000 | 1,550 |
| 2009-08-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-07-31 | 168 | 168 | 167 | 167 | 2,000 | 1,670 |
| 2009-07-28 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-07-27 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2009-07-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-07-22 | 160 | 165 | 160 | 160 | 13,000 | 1,600 |
| 2009-07-21 | 150 | 160 | 150 | 160 | 4,000 | 1,600 |
| 2009-07-17 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2009-07-16 | 136 | 149 | 136 | 149 | 3,000 | 1,490 |
| 2009-07-15 | 144 | 144 | 135 | 135 | 3,000 | 1,350 |
| 2009-07-13 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-07-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-07-07 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-07-03 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2009-07-01 | 157 | 157 | 154 | 154 | 14,000 | 1,540 |
| 2009-06-30 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2009-06-29 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-06-26 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2009-06-25 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2009-06-24 | 163 | 171 | 163 | 171 | 3,000 | 1,710 |
| 2009-06-23 | 157 | 162 | 157 | 162 | 6,000 | 1,620 |
| 2009-06-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-06-15 | 150 | 153 | 149 | 153 | 9,000 | 1,530 |
| 2009-06-12 | 162 | 162 | 155 | 155 | 3,000 | 1,550 |
| 2009-06-11 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2009-06-10 | 158 | 162 | 158 | 162 | 3,000 | 1,620 |
| 2009-06-09 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2009-06-08 | 145 | 151 | 145 | 151 | 8,000 | 1,510 |
| 2009-06-03 | 142 | 144 | 142 | 144 | 4,000 | 1,440 |
| 2009-06-01 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-05-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2009-05-27 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-05-26 | 141 | 146 | 140 | 140 | 6,000 | 1,400 |
| 2009-05-25 | 157 | 157 | 156 | 156 | 5,000 | 1,560 |
| 2009-05-22 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2009-05-21 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2009-05-20 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-05-19 | 135 | 145 | 135 | 145 | 4,000 | 1,450 |
| 2009-05-13 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2009-05-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-04-30 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-04-27 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2009-04-24 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-04-22 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2009-04-21 | 128 | 128 | 122 | 122 | 14,000 | 1,220 |
| 2009-04-20 | 125 | 127 | 125 | 127 | 2,000 | 1,270 |
| 2009-04-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-04-13 | 125 | 129 | 125 | 129 | 3,000 | 1,290 |
| 2009-04-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-04-07 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2009-04-06 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-04-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-03-26 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 2009-03-25 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2009-03-24 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-03-23 | 131 | 131 | 131 | 131 | 12,000 | 1,310 |
| 2009-03-16 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-03-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-03-12 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 2009-03-06 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2009-03-05 | 140 | 140 | 135 | 135 | 4,000 | 1,350 |
| 2009-03-04 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-03-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-03-02 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2009-02-27 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2009-02-26 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2009-02-25 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2009-02-24 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2009-02-23 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2009-02-20 | 131 | 135 | 130 | 135 | 5,000 | 1,350 |
| 2009-02-19 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2009-02-18 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2009-02-17 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2009-02-16 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2009-02-13 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2009-02-12 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2009-02-10 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-01-26 | 143 | 143 | 138 | 138 | 5,000 | 1,380 |
| 2009-01-23 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-01-22 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-01-21 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2009-01-16 | 140 | 140 | 137 | 137 | 3,000 | 1,370 |
| 2009-01-15 | 130 | 140 | 130 | 140 | 5,000 | 1,400 |
| 2009-01-09 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2009-01-08 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2009-01-07 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2009-01-06 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
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
