9867 ソレキア(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 128 | 128 | 126 | 126 | 3,000 | 1,260 |
| 2010-12-27 | 130 | 130 | 124 | 124 | 12,000 | 1,240 |
| 2010-12-24 | 125 | 126 | 125 | 126 | 2,000 | 1,260 |
| 2010-12-22 | 126 | 126 | 124 | 124 | 14,000 | 1,240 |
| 2010-12-21 | 125 | 127 | 125 | 126 | 8,000 | 1,260 |
| 2010-12-20 | 122 | 125 | 122 | 125 | 5,000 | 1,250 |
| 2010-12-17 | 119 | 120 | 119 | 120 | 14,000 | 1,200 |
| 2010-12-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-12-15 | 119 | 119 | 117 | 117 | 2,000 | 1,170 |
| 2010-12-14 | 117 | 118 | 117 | 118 | 3,000 | 1,180 |
| 2010-12-13 | 115 | 117 | 115 | 115 | 3,000 | 1,150 |
| 2010-12-10 | 111 | 117 | 111 | 115 | 46,000 | 1,150 |
| 2010-12-09 | 119 | 123 | 119 | 121 | 10,000 | 1,210 |
| 2010-12-08 | 119 | 122 | 119 | 122 | 5,000 | 1,220 |
| 2010-12-07 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-12-06 | 125 | 125 | 115 | 124 | 32,000 | 1,240 |
| 2010-12-03 | 118 | 125 | 118 | 125 | 5,000 | 1,250 |
| 2010-12-02 | 117 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2010-11-30 | 112 | 113 | 112 | 113 | 6,000 | 1,130 |
| 2010-11-29 | 115 | 115 | 113 | 113 | 6,000 | 1,130 |
| 2010-11-26 | 112 | 113 | 112 | 113 | 18,000 | 1,130 |
| 2010-11-25 | 119 | 119 | 112 | 112 | 13,000 | 1,120 |
| 2010-11-24 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-11-22 | 119 | 119 | 119 | 119 | 8,000 | 1,190 |
| 2010-11-19 | 117 | 120 | 117 | 120 | 2,000 | 1,200 |
| 2010-11-18 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2010-11-17 | 113 | 114 | 113 | 114 | 3,000 | 1,140 |
| 2010-11-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-11-11 | 123 | 124 | 121 | 124 | 51,000 | 1,240 |
| 2010-11-09 | 117 | 117 | 108 | 108 | 3,000 | 1,080 |
| 2010-11-08 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-11-05 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-11-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-11-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-11-01 | 109 | 119 | 109 | 109 | 7,000 | 1,090 |
| 2010-10-29 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-10-28 | 109 | 111 | 107 | 111 | 7,000 | 1,110 |
| 2010-10-27 | 111 | 114 | 108 | 114 | 8,000 | 1,140 |
| 2010-10-26 | 118 | 118 | 115 | 115 | 10,000 | 1,150 |
| 2010-10-25 | 119 | 119 | 118 | 118 | 26,000 | 1,180 |
| 2010-10-22 | 137 | 137 | 114 | 118 | 109,000 | 1,180 |
| 2010-10-21 | 137 | 137 | 137 | 137 | 7,000 | 1,370 |
| 2010-10-20 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-10-19 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-10-15 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-10-12 | 128 | 128 | 126 | 126 | 3,000 | 1,260 |
| 2010-10-06 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-10-04 | 132 | 132 | 129 | 129 | 7,000 | 1,290 |
| 2010-09-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-09-27 | 135 | 135 | 131 | 131 | 8,000 | 1,310 |
| 2010-09-24 | 132 | 132 | 132 | 132 | 12,000 | 1,320 |
| 2010-09-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-09-21 | 141 | 141 | 141 | 141 | 7,000 | 1,410 |
| 2010-09-17 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-09-16 | 140 | 142 | 139 | 141 | 10,000 | 1,410 |
| 2010-09-15 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2010-09-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-09-13 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-09-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-09-07 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-09-06 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2010-09-03 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-09-01 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-08-25 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 2010-08-24 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-08-23 | 144 | 144 | 144 | 144 | 9,000 | 1,440 |
| 2010-08-20 | 140 | 144 | 140 | 144 | 2,000 | 1,440 |
| 2010-08-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-08-18 | 140 | 144 | 140 | 144 | 2,000 | 1,440 |
| 2010-08-16 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-08-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-08-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-08-10 | 134 | 138 | 134 | 138 | 2,000 | 1,380 |
| 2010-08-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2010-08-05 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-08-04 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2010-08-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-07-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-07-26 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2010-07-23 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-07-21 | 153 | 153 | 153 | 153 | 22,000 | 1,530 |
| 2010-07-20 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2010-07-15 | 144 | 147 | 140 | 147 | 14,000 | 1,470 |
| 2010-07-14 | 141 | 143 | 141 | 142 | 5,000 | 1,420 |
| 2010-07-13 | 141 | 145 | 141 | 144 | 7,000 | 1,440 |
| 2010-07-07 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-07-05 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2010-07-02 | 155 | 155 | 146 | 150 | 3,000 | 1,500 |
| 2010-06-25 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2010-06-24 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2010-06-21 | 157 | 157 | 150 | 150 | 8,000 | 1,500 |
| 2010-06-17 | 150 | 158 | 150 | 158 | 11,000 | 1,580 |
| 2010-06-08 | 154 | 154 | 154 | 154 | 18,000 | 1,540 |
| 2010-06-07 | 154 | 158 | 153 | 154 | 9,000 | 1,540 |
| 2010-06-04 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-06-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-06-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-05-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-05-26 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2010-05-25 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2010-05-24 | 142 | 147 | 142 | 147 | 2,000 | 1,470 |
| 2010-05-21 | 147 | 147 | 147 | 147 | 13,000 | 1,470 |
| 2010-05-19 | 144 | 147 | 141 | 147 | 4,000 | 1,470 |
| 2010-05-17 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-05-14 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-05-11 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-05-07 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2010-04-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-04-26 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2010-04-23 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-04-22 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2010-04-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-04-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-04-16 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2010-04-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-04-07 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-04-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-04-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-03-25 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2010-03-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2010-03-23 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2010-03-19 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
| 2010-03-18 | 138 | 142 | 138 | 142 | 2,000 | 1,420 |
| 2010-03-17 | 135 | 137 | 135 | 137 | 6,000 | 1,370 |
| 2010-03-16 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2010-03-15 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-03-12 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-03-08 | 137 | 140 | 137 | 140 | 6,000 | 1,400 |
| 2010-03-05 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-03-04 | 136 | 139 | 136 | 136 | 3,000 | 1,360 |
| 2010-03-03 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-03-02 | 140 | 140 | 130 | 130 | 4,000 | 1,300 |
| 2010-03-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-02-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-02-25 | 145 | 145 | 138 | 140 | 7,000 | 1,400 |
| 2010-02-24 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2010-02-22 | 145 | 145 | 142 | 142 | 16,000 | 1,420 |
| 2010-02-19 | 145 | 154 | 145 | 154 | 4,000 | 1,540 |
| 2010-02-18 | 143 | 148 | 143 | 148 | 4,000 | 1,480 |
| 2010-02-17 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-02-12 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2010-02-10 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2010-02-05 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-01-25 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2010-01-21 | 154 | 154 | 152 | 152 | 7,000 | 1,520 |
| 2010-01-20 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2010-01-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-01-14 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2010-01-12 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-01-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
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
