9867 ソレキア(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 168 | 187 | 168 | 187 | 10,000 | 1,870 |
| 2013-12-27 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2013-12-26 | 162 | 168 | 162 | 168 | 29,000 | 1,680 |
| 2013-12-25 | 171 | 171 | 167 | 167 | 28,000 | 1,670 |
| 2013-12-24 | 175 | 177 | 175 | 176 | 17,000 | 1,760 |
| 2013-12-20 | 179 | 179 | 175 | 175 | 10,000 | 1,750 |
| 2013-12-19 | 183 | 183 | 175 | 176 | 20,000 | 1,760 |
| 2013-12-18 | 184 | 185 | 183 | 183 | 15,000 | 1,830 |
| 2013-12-17 | 186 | 187 | 184 | 187 | 10,000 | 1,870 |
| 2013-12-16 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-12-13 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2013-12-12 | 190 | 195 | 190 | 195 | 10,000 | 1,950 |
| 2013-12-11 | 200 | 200 | 192 | 192 | 9,000 | 1,920 |
| 2013-12-10 | 204 | 204 | 200 | 201 | 13,000 | 2,010 |
| 2013-12-09 | 195 | 200 | 195 | 200 | 16,000 | 2,000 |
| 2013-12-06 | 188 | 191 | 188 | 190 | 8,000 | 1,900 |
| 2013-12-05 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2013-12-04 | 190 | 190 | 186 | 190 | 4,000 | 1,900 |
| 2013-12-03 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2013-12-02 | 186 | 214 | 185 | 186 | 55,000 | 1,860 |
| 2013-11-29 | 180 | 189 | 178 | 187 | 9,000 | 1,870 |
| 2013-11-28 | 178 | 182 | 178 | 180 | 11,000 | 1,800 |
| 2013-11-27 | 180 | 180 | 178 | 178 | 17,000 | 1,780 |
| 2013-11-26 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2013-11-25 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 2013-11-22 | 177 | 180 | 177 | 180 | 5,000 | 1,800 |
| 2013-11-21 | 175 | 183 | 175 | 177 | 11,000 | 1,770 |
| 2013-11-20 | 176 | 176 | 175 | 175 | 2,000 | 1,750 |
| 2013-11-19 | 169 | 175 | 169 | 173 | 11,000 | 1,730 |
| 2013-11-18 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2013-11-15 | 168 | 170 | 165 | 170 | 10,000 | 1,700 |
| 2013-11-14 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2013-11-13 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2013-11-12 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2013-11-11 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2013-11-08 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2013-11-07 | 162 | 168 | 162 | 168 | 4,000 | 1,680 |
| 2013-11-05 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2013-11-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2013-10-31 | 156 | 160 | 156 | 160 | 9,000 | 1,600 |
| 2013-10-30 | 166 | 166 | 166 | 166 | 7,000 | 1,660 |
| 2013-10-28 | 165 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2013-10-25 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2013-10-23 | 161 | 165 | 161 | 165 | 63,000 | 1,650 |
| 2013-10-22 | 160 | 165 | 160 | 165 | 17,000 | 1,650 |
| 2013-10-21 | 160 | 160 | 157 | 160 | 7,000 | 1,600 |
| 2013-10-18 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2013-10-17 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2013-10-16 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2013-10-15 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2013-10-11 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2013-10-08 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2013-10-07 | 153 | 153 | 152 | 152 | 10,000 | 1,520 |
| 2013-10-04 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2013-10-02 | 160 | 161 | 158 | 158 | 60,000 | 1,580 |
| 2013-10-01 | 158 | 160 | 155 | 160 | 12,000 | 1,600 |
| 2013-09-30 | 155 | 160 | 155 | 155 | 32,000 | 1,550 |
| 2013-09-27 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2013-09-25 | 152 | 152 | 152 | 152 | 8,000 | 1,520 |
| 2013-09-24 | 154 | 155 | 154 | 155 | 14,000 | 1,550 |
| 2013-09-20 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2013-09-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2013-09-13 | 153 | 153 | 151 | 151 | 4,000 | 1,510 |
| 2013-09-12 | 149 | 150 | 149 | 150 | 5,000 | 1,500 |
| 2013-09-10 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2013-09-06 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-09-05 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2013-09-04 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2013-09-02 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2013-08-30 | 155 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2013-08-29 | 149 | 156 | 149 | 151 | 19,000 | 1,510 |
| 2013-08-28 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2013-08-26 | 149 | 150 | 148 | 148 | 10,000 | 1,480 |
| 2013-08-23 | 146 | 149 | 146 | 149 | 2,000 | 1,490 |
| 2013-08-21 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2013-08-20 | 144 | 146 | 144 | 146 | 9,000 | 1,460 |
| 2013-08-19 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2013-08-16 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2013-08-15 | 150 | 150 | 146 | 146 | 4,000 | 1,460 |
| 2013-08-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2013-08-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-08-06 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2013-08-05 | 148 | 151 | 148 | 151 | 6,000 | 1,510 |
| 2013-08-02 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2013-07-31 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2013-07-30 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2013-07-29 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 2013-07-26 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2013-07-25 | 151 | 154 | 151 | 152 | 19,000 | 1,520 |
| 2013-07-24 | 156 | 156 | 155 | 156 | 16,000 | 1,560 |
| 2013-07-23 | 153 | 155 | 152 | 155 | 12,000 | 1,550 |
| 2013-07-22 | 161 | 161 | 157 | 157 | 49,000 | 1,570 |
| 2013-07-19 | 160 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2013-07-18 | 159 | 160 | 155 | 160 | 19,000 | 1,600 |
| 2013-07-17 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2013-07-16 | 156 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2013-07-12 | 154 | 156 | 154 | 156 | 4,000 | 1,560 |
| 2013-07-11 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2013-07-10 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2013-07-08 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2013-07-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2013-07-04 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2013-07-03 | 150 | 152 | 150 | 152 | 5,000 | 1,520 |
| 2013-07-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2013-06-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-06-27 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2013-06-26 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2013-06-25 | 153 | 153 | 150 | 150 | 11,000 | 1,500 |
| 2013-06-24 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2013-06-21 | 146 | 148 | 146 | 148 | 3,000 | 1,480 |
| 2013-06-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-06-19 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2013-06-18 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2013-06-17 | 141 | 143 | 141 | 143 | 4,000 | 1,430 |
| 2013-06-14 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2013-06-11 | 145 | 149 | 145 | 149 | 5,000 | 1,490 |
| 2013-06-10 | 142 | 144 | 140 | 140 | 12,000 | 1,400 |
| 2013-06-07 | 145 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2013-06-06 | 153 | 153 | 148 | 148 | 27,000 | 1,480 |
| 2013-06-05 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2013-06-04 | 151 | 152 | 151 | 152 | 5,000 | 1,520 |
| 2013-05-31 | 153 | 156 | 153 | 156 | 7,000 | 1,560 |
| 2013-05-30 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2013-05-28 | 150 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2013-05-27 | 155 | 155 | 152 | 152 | 7,000 | 1,520 |
| 2013-05-24 | 154 | 157 | 153 | 153 | 13,000 | 1,530 |
| 2013-05-23 | 166 | 168 | 153 | 153 | 41,000 | 1,530 |
| 2013-05-22 | 164 | 165 | 163 | 165 | 25,000 | 1,650 |
| 2013-05-21 | 163 | 164 | 163 | 163 | 13,000 | 1,630 |
| 2013-05-20 | 163 | 164 | 162 | 162 | 10,000 | 1,620 |
| 2013-05-17 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2013-05-16 | 166 | 166 | 157 | 157 | 7,000 | 1,570 |
| 2013-05-15 | 171 | 171 | 167 | 167 | 5,000 | 1,670 |
| 2013-05-14 | 162 | 168 | 161 | 168 | 6,000 | 1,680 |
| 2013-05-13 | 160 | 175 | 160 | 162 | 55,000 | 1,620 |
| 2013-05-10 | 155 | 155 | 150 | 150 | 26,000 | 1,500 |
| 2013-05-09 | 152 | 152 | 150 | 150 | 20,000 | 1,500 |
| 2013-05-08 | 148 | 150 | 147 | 150 | 10,000 | 1,500 |
| 2013-05-07 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2013-05-02 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2013-05-01 | 147 | 148 | 145 | 148 | 4,000 | 1,480 |
| 2013-04-30 | 145 | 145 | 141 | 144 | 9,000 | 1,440 |
| 2013-04-26 | 148 | 148 | 146 | 146 | 4,000 | 1,460 |
| 2013-04-25 | 152 | 152 | 148 | 149 | 18,000 | 1,490 |
| 2013-04-24 | 150 | 150 | 150 | 150 | 23,000 | 1,500 |
| 2013-04-23 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2013-04-22 | 147 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2013-04-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2013-04-17 | 144 | 144 | 143 | 143 | 6,000 | 1,430 |
| 2013-04-16 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2013-04-15 | 143 | 143 | 140 | 140 | 6,000 | 1,400 |
| 2013-04-12 | 144 | 146 | 144 | 146 | 4,000 | 1,460 |
| 2013-04-11 | 142 | 142 | 142 | 142 | 12,000 | 1,420 |
| 2013-04-10 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 2013-04-08 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2013-04-05 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2013-04-02 | 138 | 138 | 136 | 138 | 8,000 | 1,380 |
| 2013-04-01 | 143 | 143 | 140 | 140 | 19,000 | 1,400 |
| 2013-03-29 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-03-26 | 148 | 150 | 147 | 147 | 6,000 | 1,470 |
| 2013-03-25 | 145 | 150 | 145 | 148 | 30,000 | 1,480 |
| 2013-03-22 | 146 | 146 | 144 | 145 | 8,000 | 1,450 |
| 2013-03-21 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2013-03-19 | 141 | 149 | 141 | 142 | 27,000 | 1,420 |
| 2013-03-18 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2013-03-15 | 145 | 150 | 144 | 144 | 18,000 | 1,440 |
| 2013-03-14 | 143 | 150 | 142 | 150 | 16,000 | 1,500 |
| 2013-03-13 | 142 | 143 | 142 | 143 | 2,000 | 1,430 |
| 2013-03-12 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2013-03-11 | 145 | 145 | 143 | 143 | 25,000 | 1,430 |
| 2013-03-08 | 141 | 143 | 141 | 143 | 32,000 | 1,430 |
| 2013-03-07 | 141 | 142 | 141 | 142 | 2,000 | 1,420 |
| 2013-03-06 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2013-03-05 | 142 | 142 | 141 | 142 | 23,000 | 1,420 |
| 2013-03-04 | 141 | 142 | 140 | 142 | 23,000 | 1,420 |
| 2013-03-01 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2013-02-28 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2013-02-27 | 140 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2013-02-26 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2013-02-25 | 143 | 143 | 139 | 139 | 9,000 | 1,390 |
| 2013-02-22 | 138 | 141 | 138 | 141 | 2,000 | 1,410 |
| 2013-02-21 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2013-02-20 | 140 | 148 | 139 | 139 | 11,000 | 1,390 |
| 2013-02-19 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2013-02-18 | 135 | 137 | 134 | 134 | 3,000 | 1,340 |
| 2013-02-15 | 137 | 137 | 126 | 133 | 16,000 | 1,330 |
| 2013-02-14 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2013-02-13 | 143 | 148 | 143 | 148 | 2,000 | 1,480 |
| 2013-02-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-02-08 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 2013-02-07 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2013-02-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2013-01-25 | 141 | 141 | 140 | 140 | 23,000 | 1,400 |
| 2013-01-24 | 139 | 143 | 138 | 143 | 8,000 | 1,430 |
| 2013-01-23 | 144 | 147 | 140 | 140 | 21,000 | 1,400 |
| 2013-01-22 | 142 | 144 | 142 | 144 | 16,000 | 1,440 |
| 2013-01-21 | 140 | 141 | 140 | 141 | 13,000 | 1,410 |
| 2013-01-18 | 140 | 140 | 139 | 139 | 13,000 | 1,390 |
| 2013-01-16 | 143 | 143 | 135 | 137 | 15,000 | 1,370 |
| 2013-01-15 | 141 | 142 | 141 | 142 | 15,000 | 1,420 |
| 2013-01-09 | 138 | 138 | 136 | 136 | 3,000 | 1,360 |
| 2013-01-08 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2013-01-07 | 133 | 136 | 133 | 136 | 13,000 | 1,360 |
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
