1. HOME >
  2. 株価時系列 >
  3. 9867 >
  4. 2012年

9867 ソレキア(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281361361361361,0001,360
2012-12-271361361361361,0001,360
2012-12-261411411411414,0001,410
2012-12-2514114114114118,0001,410
2012-12-211401411401417,0001,410
2012-12-201401401401402,0001,400
2012-12-181371371371372,0001,370
2012-12-141351351351351,0001,350
2012-12-071341341341341,0001,340
2012-12-061361371341348,0001,340
2012-12-041351351341342,0001,340
2012-12-031351351351351,0001,350
2012-11-301341341341342,0001,340
2012-11-2613713713313312,0001,330
2012-11-221321331321338,0001,330
2012-11-211321321321321,0001,320
2012-11-191291291291291,0001,290
2012-11-1212813312813316,0001,330
2012-11-091251251251251,0001,250
2012-11-081221221221227,0001,220
2012-11-061261261261261,0001,260
2012-10-251331331331337,0001,330
2012-10-241321321321322,0001,320
2012-10-221271271271275,0001,270
2012-10-181271271271272,0001,270
2012-10-161271271261264,0001,260
2012-10-151251251251251,0001,250
2012-10-041241241241241,0001,240
2012-10-021241241241241,0001,240
2012-09-281241241241241,0001,240
2012-09-2612212612212612,0001,260
2012-09-251351351351357,0001,350
2012-09-241311341311343,0001,340
2012-09-211331331331337,0001,330
2012-09-201331331331332,0001,330
2012-09-191321321321321,0001,320
2012-09-181291291291291,0001,290
2012-09-131251251251252,0001,250
2012-09-101251251251251,0001,250
2012-08-2714114112612810,0001,280
2012-08-241351351351351,0001,350
2012-08-2313213213213215,0001,320
2012-08-221321321321321,0001,320
2012-08-211291301291303,0001,300
2012-08-201291291291293,0001,290
2012-08-161281281281281,0001,280
2012-08-151251251251251,0001,250
2012-08-101211211211212,0001,210
2012-08-091251251211212,0001,210
2012-08-071211211211213,0001,210
2012-07-311241241241242,0001,240
2012-07-261261261261261,0001,260
2012-07-2513813813513528,0001,350
2012-07-241351361351354,0001,350
2012-07-231311351311358,0001,350
2012-07-2013113213113110,0001,310
2012-07-191311311301302,0001,300
2012-07-181301321301314,0001,310
2012-07-131301301301301,0001,300
2012-07-121321321301302,0001,300
2012-07-101321321321321,0001,320
2012-07-091291291291291,0001,290
2012-07-051281281281282,0001,280
2012-07-041281281281287,0001,280
2012-07-031311311311311,0001,310
2012-07-021301301301301,0001,300
2012-06-291251251251251,0001,250
2012-06-271251251251251,0001,250
2012-06-251321321321327,0001,320
2012-06-221281281281285,0001,280
2012-06-211271281271283,0001,280
2012-06-201271271271274,0001,270
2012-06-181231241231242,0001,240
2012-06-1412012011812012,0001,200
2012-06-121201201181182,0001,180
2012-06-111201201201201,0001,200
2012-06-0712212211811822,0001,180
2012-06-061191221191224,0001,220
2012-06-051181181181181,0001,180
2012-06-041181181151187,0001,180
2012-06-011201221201222,0001,220
2012-05-311181181181187,0001,180
2012-05-301181181181181,0001,180
2012-05-281181181181182,0001,180
2012-05-251191191191198,0001,190
2012-05-241211211191194,0001,190
2012-05-231201201201201,0001,200
2012-05-211201201201207,0001,200
2012-05-181211211211211,0001,210
2012-05-171221221181183,0001,180
2012-05-151231231221225,0001,220
2012-05-1412312312312310,0001,230
2012-05-091281281281281,0001,280
2012-05-081281281281281,0001,280
2012-05-071241241231236,0001,230
2012-05-021241241241241,0001,240
2012-04-271281281271277,0001,270
2012-04-261281281281281,0001,280
2012-04-251301301301307,0001,300
2012-04-241281281261284,0001,280
2012-04-231271291271298,0001,290
2012-04-201301301301301,0001,300
2012-04-191271271271272,0001,270
2012-04-181291291291294,0001,290
2012-04-171281281281281,0001,280
2012-04-131281281271272,0001,270
2012-04-121281281281281,0001,280
2012-04-111261261261262,0001,260
2012-04-101281281281282,0001,280
2012-04-061311311311312,0001,310
2012-04-051331331301338,0001,330
2012-04-041321331281337,0001,330
2012-04-031301301301302,0001,300
2012-03-291271271271271,0001,270
2012-03-281271271271271,0001,270
2012-03-261331331331338,0001,330
2012-03-231421421361388,0001,380
2012-03-221401401401402,0001,400
2012-03-211401401401406,0001,400
2012-03-191371401371403,0001,400
2012-03-161381381381381,0001,380
2012-03-151341341341341,0001,340
2012-03-1213213813213811,0001,380
2012-03-091291301291302,0001,300
2012-03-081281281281281,0001,280
2012-03-051281281281281,0001,280
2012-03-011351351261263,0001,260
2012-02-291381381381381,0001,380
2012-02-271381381381387,0001,380
2012-02-241331331331331,0001,330
2012-02-231281301281303,0001,300
2012-02-221261261261263,0001,260
2012-02-2112612612612612,0001,260
2012-02-201251271251264,0001,260
2012-02-171241241241241,0001,240
2012-02-161221221221221,0001,220
2012-02-151211221211228,0001,220
2012-02-131211221211224,0001,220
2012-02-091221221221221,0001,220
2012-02-071191201181185,0001,180
2012-02-061221221191192,0001,190
2012-01-301271271231232,0001,230
2012-01-251311311261268,0001,260
2012-01-241261301261303,0001,300
2012-01-231301301301308,0001,300
2012-01-201291301291303,0001,300
2012-01-191251251251253,0001,250
2012-01-181261261261262,0001,260
2012-01-131221251221252,0001,250
2012-01-111181191181192,0001,190
2012-01-101171171171171,0001,170

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