1. HOME >
  2. 株価時系列 >
  3. 9867 >
  4. 2011年

9867 ソレキア(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301221221171172,0001,170
2011-12-261261261201208,0001,200
2011-12-221231261221223,0001,220
2011-12-211241241241246,0001,240
2011-12-201211241211242,0001,240
2011-12-191181181181185,0001,180
2011-12-161171171171172,0001,170
2011-12-151201201121124,0001,120
2011-12-1312112412112410,0001,240
2011-12-121201201181204,0001,200
2011-12-091181181181181,0001,180
2011-12-081171171171172,0001,170
2011-12-071221221221223,0001,220
2011-12-061221221221221,0001,220
2011-12-0512412412412422,0001,240
2011-12-021241241241241,0001,240
2011-12-011241241241242,0001,240
2011-11-3012912912612622,0001,260
2011-11-251331331331338,0001,330
2011-11-241261311261312,0001,310
2011-11-221261261261261,0001,260
2011-11-211271271171218,0001,210
2011-11-181271271271272,0001,270
2011-11-161271271261263,0001,260
2011-11-151221221221221,0001,220
2011-11-141181221181222,0001,220
2011-11-111221221221223,0001,220
2011-11-101231231231233,0001,230
2011-11-041231231231231,0001,230
2011-11-021221231221236,0001,230
2011-11-0112612712612710,0001,270
2011-10-311241241241243,0001,240
2011-10-271241241241241,0001,240
2011-10-261231231231232,0001,230
2011-10-251301301251259,0001,250
2011-10-241321321301308,0001,300
2011-10-211321321321322,0001,320
2011-10-201321321321321,0001,320
2011-10-191301321271323,0001,320
2011-10-171321321281282,0001,280
2011-10-141241241241242,0001,240
2011-10-131341341281295,0001,290
2011-10-121301351301352,0001,350
2011-10-111251301251302,0001,300
2011-10-051251251251251,0001,250
2011-10-041251251251251,0001,250
2011-10-031291291251253,0001,250
2011-09-261371371371376,0001,370
2011-09-211331331331337,0001,330
2011-09-201331331331331,0001,330
2011-09-161351351311314,0001,310
2011-09-151361361361361,0001,360
2011-09-141311321311315,0001,310
2011-09-131301351301353,0001,350
2011-09-091301301301301,0001,300
2011-09-081331331331331,0001,330
2011-09-071281281281282,0001,280
2011-09-051301301281286,0001,280
2011-08-311401401401401,0001,400
2011-08-301421421421421,0001,420
2011-08-251371371371377,0001,370
2011-08-231331331331331,0001,330
2011-08-221331331331338,0001,330
2011-08-191331331331331,0001,330
2011-08-181351351331336,0001,330
2011-08-151341341291314,0001,310
2011-08-0413313413313411,0001,340
2011-08-031331341331342,0001,340
2011-08-021381381351353,0001,350
2011-08-011401401361362,0001,360
2011-07-271421421401403,0001,400
2011-07-251461461461469,0001,460
2011-07-221481481461462,0001,460
2011-07-2115615614114558,0001,450
2011-07-201541541541542,0001,540
2011-07-191441471441474,0001,470
2011-07-151441441441441,0001,440
2011-07-141471471471473,0001,470
2011-07-131391391391392,0001,390
2011-07-121461461391405,0001,400
2011-07-111401411391415,0001,410
2011-07-0814314314014312,0001,430
2011-07-071521521481489,0001,480
2011-07-0615516215516215,0001,620
2011-07-0513318013318051,0001,800
2011-07-041401401401402,0001,400
2011-07-0114015014014122,0001,410
2011-06-3012914012914023,0001,400
2011-06-291341341341341,0001,340
2011-06-271341341301308,0001,300
2011-06-241301301301301,0001,300
2011-06-221331331301303,0001,300
2011-06-211281281281287,0001,280
2011-06-201281281281281,0001,280
2011-06-171261271261272,0001,270
2011-06-161281281211226,0001,220
2011-06-151281281281282,0001,280
2011-06-141301301301303,0001,300
2011-06-131361361271274,0001,270
2011-06-1012813812813812,0001,380
2011-06-091201201201201,0001,200
2011-06-081261291261297,0001,290
2011-06-071261261261261,0001,260
2011-06-021151231151238,0001,230
2011-06-011241241241241,0001,240
2011-05-271171211171214,0001,210
2011-05-251301301241248,0001,240
2011-05-2313013013013013,0001,300
2011-05-201321321321321,0001,320
2011-05-191341341341342,0001,340
2011-05-181351351351351,0001,350
2011-05-131261261161214,0001,210
2011-05-111271271271272,0001,270
2011-05-101281281261262,0001,260
2011-05-091271271271272,0001,270
2011-04-281251251251255,0001,250
2011-04-271221221221221,0001,220
2011-04-2512812812212226,0001,220
2011-04-221231231221229,0001,220
2011-04-211221221221221,0001,220
2011-04-201201201201202,0001,200
2011-04-191161171161173,0001,170
2011-04-111171171171172,0001,170
2011-04-081171171171172,0001,170
2011-04-061181181171173,0001,170
2011-04-051181181181182,0001,180
2011-04-041171191171192,0001,190
2011-03-2513113112612610,0001,260
2011-03-241251251251251,0001,250
2011-03-231201201201201,0001,200
2011-03-221141151141152,0001,150
2011-03-181111111111111,0001,110
2011-03-171041051041055,0001,050
2011-03-161021041021043,0001,040
2011-03-15120120979812,000980
2011-03-141271271171185,0001,180
2011-03-091321321291306,0001,300
2011-03-081301321301322,0001,320
2011-03-041321321321321,0001,320
2011-03-031311311311312,0001,310
2011-03-021311311311313,0001,310
2011-03-011321321321322,0001,320
2011-02-281301301291304,0001,300
2011-02-251301301301307,0001,300
2011-02-2413213212612624,0001,260
2011-02-231321351321353,0001,350
2011-02-221341341341341,0001,340
2011-02-211371371331338,0001,330
2011-02-181381381371373,0001,370
2011-02-171311361311369,0001,360
2011-02-161311311311315,0001,310
2011-02-151301301301301,0001,300
2011-02-101301301301302,0001,300
2011-02-091331331321326,0001,320
2011-02-0813313413013410,0001,340
2011-02-071351351351352,0001,350
2011-02-041301381301387,0001,380
2011-02-031301301301301,0001,300
2011-02-011271271271278,0001,270
2011-01-311281281281287,0001,280
2011-01-281311311311311,0001,310
2011-01-2613013513013212,0001,320
2011-01-2512913412913417,0001,340
2011-01-241301301231279,0001,270
2011-01-2113213513013016,0001,300
2011-01-201321331311328,0001,320
2011-01-191311311301308,0001,300
2011-01-181301301301302,0001,300
2011-01-171311311311313,0001,310
2011-01-141281281281283,0001,280
2011-01-131291301281289,0001,280
2011-01-121291311291293,0001,290
2011-01-111251291251293,0001,290
2011-01-051241241241243,0001,240

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