9867 ソレキア(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,817 | 1,817 | 1,796 | 1,796 | 400 | 1,796 |
| 2015-12-29 | 1,809 | 1,809 | 1,793 | 1,800 | 300 | 1,800 |
| 2015-12-28 | 1,798 | 1,810 | 1,775 | 1,809 | 700 | 1,809 |
| 2015-12-25 | 1,791 | 1,791 | 1,730 | 1,757 | 1,600 | 1,757 |
| 2015-12-24 | 1,760 | 1,777 | 1,730 | 1,751 | 2,100 | 1,751 |
| 2015-12-22 | 1,782 | 1,800 | 1,772 | 1,772 | 1,900 | 1,772 |
| 2015-12-21 | 1,811 | 1,811 | 1,781 | 1,781 | 800 | 1,781 |
| 2015-12-18 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 1,811 |
| 2015-12-17 | 1,800 | 1,800 | 1,790 | 1,794 | 1,300 | 1,794 |
| 2015-12-16 | 1,793 | 1,800 | 1,785 | 1,796 | 1,500 | 1,796 |
| 2015-12-15 | 1,780 | 1,799 | 1,776 | 1,776 | 1,800 | 1,776 |
| 2015-12-14 | 1,780 | 1,784 | 1,780 | 1,782 | 1,600 | 1,782 |
| 2015-12-11 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2015-12-10 | 1,808 | 1,808 | 1,800 | 1,800 | 900 | 1,800 |
| 2015-12-09 | 1,820 | 1,820 | 1,811 | 1,816 | 2,000 | 1,816 |
| 2015-12-08 | 1,834 | 1,845 | 1,820 | 1,820 | 2,000 | 1,820 |
| 2015-12-07 | 1,900 | 1,900 | 1,804 | 1,838 | 5,700 | 1,838 |
| 2015-12-04 | 1,814 | 1,970 | 1,814 | 1,970 | 1,800 | 1,970 |
| 2015-12-03 | 1,806 | 1,819 | 1,806 | 1,814 | 800 | 1,814 |
| 2015-12-02 | 1,815 | 1,835 | 1,802 | 1,821 | 1,600 | 1,821 |
| 2015-12-01 | 1,787 | 1,801 | 1,787 | 1,801 | 1,100 | 1,801 |
| 2015-11-30 | 1,783 | 1,789 | 1,783 | 1,787 | 600 | 1,787 |
| 2015-11-27 | 1,796 | 1,800 | 1,796 | 1,800 | 500 | 1,800 |
| 2015-11-26 | 1,791 | 1,800 | 1,791 | 1,800 | 1,400 | 1,800 |
| 2015-11-25 | 1,800 | 1,800 | 1,791 | 1,791 | 2,400 | 1,791 |
| 2015-11-24 | 1,805 | 1,805 | 1,795 | 1,796 | 1,500 | 1,796 |
| 2015-11-20 | 1,790 | 1,834 | 1,790 | 1,834 | 1,100 | 1,834 |
| 2015-11-19 | 1,800 | 1,800 | 1,787 | 1,795 | 1,300 | 1,795 |
| 2015-11-18 | 1,782 | 1,800 | 1,782 | 1,785 | 900 | 1,785 |
| 2015-11-17 | 1,790 | 1,800 | 1,790 | 1,790 | 1,300 | 1,790 |
| 2015-11-16 | 1,795 | 1,800 | 1,795 | 1,798 | 1,200 | 1,798 |
| 2015-11-13 | 1,790 | 1,800 | 1,790 | 1,800 | 900 | 1,800 |
| 2015-11-12 | 1,815 | 1,827 | 1,800 | 1,827 | 2,700 | 1,827 |
| 2015-11-11 | 1,853 | 1,853 | 1,810 | 1,828 | 2,400 | 1,828 |
| 2015-11-10 | 1,853 | 1,853 | 1,853 | 1,853 | 100 | 1,853 |
| 2015-11-09 | 1,922 | 1,922 | 1,851 | 1,851 | 1,400 | 1,851 |
| 2015-11-06 | 1,941 | 1,941 | 1,941 | 1,941 | 100 | 1,941 |
| 2015-11-05 | 1,965 | 1,965 | 1,960 | 1,960 | 1,200 | 1,960 |
| 2015-11-04 | 2,013 | 2,013 | 1,970 | 1,970 | 200 | 1,970 |
| 2015-11-02 | 2,021 | 2,021 | 2,013 | 2,013 | 200 | 2,013 |
| 2015-10-30 | 2,015 | 2,032 | 2,015 | 2,032 | 300 | 2,032 |
| 2015-10-29 | 2,030 | 2,050 | 2,026 | 2,050 | 500 | 2,050 |
| 2015-10-28 | 2,090 | 2,140 | 2,090 | 2,090 | 400 | 2,090 |
| 2015-10-26 | 2,190 | 2,190 | 2,190 | 2,190 | 400 | 2,190 |
| 2015-10-23 | 2,071 | 2,090 | 2,071 | 2,090 | 300 | 2,090 |
| 2015-10-21 | 2,140 | 2,140 | 2,140 | 2,140 | 400 | 2,140 |
| 2015-10-19 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 2,140 |
| 2015-10-16 | 1,990 | 2,021 | 1,990 | 2,000 | 400 | 2,000 |
| 2015-10-08 | 1,978 | 1,990 | 1,978 | 1,990 | 300 | 1,990 |
| 2015-10-07 | 2,040 | 2,040 | 1,958 | 1,958 | 900 | 1,958 |
| 2015-10-05 | 2,061 | 2,091 | 2,061 | 2,090 | 300 | 2,090 |
| 2015-10-01 | 2,090 | 2,090 | 2,090 | 2,090 | 500 | 2,090 |
| 2015-09-30 | 2,120 | 2,120 | 2,120 | 2,120 | 200 | 2,120 |
| 2015-09-28 | 2,176 | 2,219 | 2,030 | 2,120 | 1,500 | 2,120 |
| 2015-09-25 | 226 | 226 | 217 | 217 | 6,000 | 2,170 |
| 2015-09-24 | 219 | 222 | 213 | 216 | 14,000 | 2,160 |
| 2015-09-18 | 232 | 232 | 219 | 219 | 9,000 | 2,190 |
| 2015-09-17 | 238 | 238 | 232 | 232 | 3,000 | 2,320 |
| 2015-09-15 | 239 | 242 | 236 | 236 | 8,000 | 2,360 |
| 2015-09-14 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2015-09-11 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2015-09-10 | 236 | 243 | 236 | 242 | 6,000 | 2,420 |
| 2015-09-09 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2015-09-08 | 241 | 241 | 233 | 239 | 5,000 | 2,390 |
| 2015-09-07 | 235 | 236 | 228 | 236 | 6,000 | 2,360 |
| 2015-09-04 | 240 | 240 | 232 | 232 | 3,000 | 2,320 |
| 2015-09-03 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-09-02 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2015-09-01 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2015-08-31 | 231 | 238 | 231 | 238 | 4,000 | 2,380 |
| 2015-08-28 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2015-08-27 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 2015-08-26 | 228 | 230 | 224 | 230 | 7,000 | 2,300 |
| 2015-08-25 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 2015-08-24 | 244 | 244 | 232 | 232 | 3,000 | 2,320 |
| 2015-08-21 | 256 | 256 | 242 | 244 | 16,000 | 2,440 |
| 2015-08-20 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-08-19 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-08-18 | 261 | 262 | 254 | 258 | 9,000 | 2,580 |
| 2015-08-17 | 257 | 260 | 255 | 255 | 5,000 | 2,550 |
| 2015-08-14 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-08-13 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-08-12 | 259 | 259 | 251 | 254 | 8,000 | 2,540 |
| 2015-08-11 | 258 | 258 | 253 | 257 | 4,000 | 2,570 |
| 2015-08-10 | 255 | 256 | 253 | 253 | 16,000 | 2,530 |
| 2015-08-07 | 255 | 259 | 252 | 255 | 10,000 | 2,550 |
| 2015-08-06 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2015-08-05 | 262 | 262 | 255 | 261 | 7,000 | 2,610 |
| 2015-08-04 | 263 | 263 | 260 | 263 | 9,000 | 2,630 |
| 2015-08-03 | 266 | 272 | 259 | 260 | 75,000 | 2,600 |
| 2015-07-31 | 292 | 293 | 287 | 293 | 6,000 | 2,930 |
| 2015-07-30 | 293 | 293 | 287 | 292 | 3,000 | 2,920 |
| 2015-07-29 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2015-07-28 | 292 | 292 | 287 | 292 | 4,000 | 2,920 |
| 2015-07-27 | 291 | 293 | 291 | 293 | 6,000 | 2,930 |
| 2015-07-24 | 300 | 300 | 292 | 292 | 4,000 | 2,920 |
| 2015-07-23 | 297 | 298 | 295 | 295 | 4,000 | 2,950 |
| 2015-07-22 | 295 | 295 | 288 | 294 | 15,000 | 2,940 |
| 2015-07-21 | 300 | 306 | 294 | 295 | 42,000 | 2,950 |
| 2015-07-17 | 292 | 300 | 287 | 300 | 16,000 | 3,000 |
| 2015-07-16 | 289 | 294 | 289 | 290 | 12,000 | 2,900 |
| 2015-07-15 | 285 | 286 | 281 | 286 | 8,000 | 2,860 |
| 2015-07-14 | 276 | 280 | 273 | 278 | 11,000 | 2,780 |
| 2015-07-13 | 273 | 276 | 268 | 276 | 5,000 | 2,760 |
| 2015-07-10 | 279 | 279 | 265 | 273 | 19,000 | 2,730 |
| 2015-07-09 | 290 | 297 | 272 | 279 | 15,000 | 2,790 |
| 2015-07-08 | 290 | 290 | 281 | 290 | 11,000 | 2,900 |
| 2015-07-07 | 293 | 293 | 288 | 290 | 24,000 | 2,900 |
| 2015-07-06 | 300 | 300 | 296 | 296 | 14,000 | 2,960 |
| 2015-07-03 | 297 | 305 | 296 | 305 | 21,000 | 3,050 |
| 2015-07-02 | 293 | 297 | 293 | 297 | 12,000 | 2,970 |
| 2015-07-01 | 292 | 292 | 286 | 291 | 7,000 | 2,910 |
| 2015-06-30 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2015-06-29 | 295 | 295 | 284 | 284 | 9,000 | 2,840 |
| 2015-06-26 | 298 | 298 | 293 | 296 | 12,000 | 2,960 |
| 2015-06-25 | 297 | 305 | 297 | 305 | 16,000 | 3,050 |
| 2015-06-24 | 297 | 302 | 297 | 302 | 6,000 | 3,020 |
| 2015-06-23 | 292 | 296 | 288 | 296 | 11,000 | 2,960 |
| 2015-06-22 | 295 | 298 | 287 | 287 | 31,000 | 2,870 |
| 2015-06-19 | 306 | 308 | 303 | 303 | 11,000 | 3,030 |
| 2015-06-18 | 302 | 303 | 299 | 299 | 23,000 | 2,990 |
| 2015-06-17 | 304 | 304 | 292 | 299 | 14,000 | 2,990 |
| 2015-06-16 | 305 | 307 | 300 | 301 | 11,000 | 3,010 |
| 2015-06-15 | 303 | 305 | 303 | 303 | 7,000 | 3,030 |
| 2015-06-12 | 312 | 312 | 300 | 311 | 22,000 | 3,110 |
| 2015-06-11 | 307 | 311 | 307 | 307 | 15,000 | 3,070 |
| 2015-06-10 | 320 | 320 | 304 | 308 | 34,000 | 3,080 |
| 2015-06-09 | 332 | 333 | 314 | 317 | 41,000 | 3,170 |
| 2015-06-08 | 320 | 340 | 318 | 340 | 65,000 | 3,400 |
| 2015-06-05 | 328 | 336 | 318 | 320 | 49,000 | 3,200 |
| 2015-06-04 | 337 | 358 | 326 | 335 | 116,000 | 3,350 |
| 2015-06-03 | 356 | 356 | 336 | 338 | 94,000 | 3,380 |
| 2015-06-02 | 365 | 372 | 351 | 363 | 140,000 | 3,630 |
| 2015-06-01 | 391 | 418 | 370 | 371 | 205,000 | 3,710 |
| 2015-05-29 | 540 | 559 | 399 | 399 | 654,000 | 3,990 |
| 2015-05-28 | 437 | 480 | 437 | 479 | 131,000 | 4,790 |
| 2015-05-27 | 390 | 438 | 390 | 430 | 92,000 | 4,300 |
| 2015-05-26 | 358 | 388 | 358 | 388 | 49,000 | 3,880 |
| 2015-05-25 | 350 | 362 | 345 | 358 | 67,000 | 3,580 |
| 2015-05-22 | 329 | 347 | 326 | 347 | 23,000 | 3,470 |
| 2015-05-21 | 325 | 333 | 325 | 329 | 29,000 | 3,290 |
| 2015-05-20 | 319 | 329 | 319 | 325 | 60,000 | 3,250 |
| 2015-05-19 | 311 | 318 | 311 | 318 | 37,000 | 3,180 |
| 2015-05-18 | 304 | 315 | 304 | 313 | 19,000 | 3,130 |
| 2015-05-15 | 308 | 312 | 305 | 312 | 8,000 | 3,120 |
| 2015-05-14 | 311 | 311 | 305 | 308 | 9,000 | 3,080 |
| 2015-05-13 | 292 | 307 | 290 | 303 | 61,000 | 3,030 |
| 2015-05-12 | 294 | 298 | 294 | 297 | 36,000 | 2,970 |
| 2015-05-11 | 287 | 293 | 287 | 293 | 16,000 | 2,930 |
| 2015-05-08 | 277 | 288 | 267 | 288 | 26,000 | 2,880 |
| 2015-05-07 | 282 | 285 | 282 | 282 | 8,000 | 2,820 |
| 2015-05-01 | 280 | 292 | 280 | 281 | 35,000 | 2,810 |
| 2015-04-30 | 279 | 279 | 279 | 279 | 24,000 | 2,790 |
| 2015-04-28 | 277 | 279 | 275 | 277 | 14,000 | 2,770 |
| 2015-04-27 | 273 | 280 | 273 | 280 | 25,000 | 2,800 |
| 2015-04-24 | 268 | 274 | 267 | 274 | 12,000 | 2,740 |
| 2015-04-23 | 255 | 268 | 255 | 268 | 21,000 | 2,680 |
| 2015-04-22 | 270 | 270 | 240 | 255 | 25,000 | 2,550 |
| 2015-04-21 | 259 | 275 | 259 | 263 | 71,000 | 2,630 |
| 2015-04-20 | 244 | 259 | 243 | 259 | 14,000 | 2,590 |
| 2015-04-17 | 242 | 250 | 239 | 244 | 23,000 | 2,440 |
| 2015-04-16 | 236 | 242 | 226 | 242 | 6,000 | 2,420 |
| 2015-04-15 | 232 | 236 | 226 | 236 | 21,000 | 2,360 |
| 2015-04-14 | 245 | 245 | 226 | 240 | 36,000 | 2,400 |
| 2015-04-13 | 249 | 287 | 245 | 245 | 306,000 | 2,450 |
| 2015-04-10 | 237 | 246 | 235 | 240 | 12,000 | 2,400 |
| 2015-04-09 | 224 | 247 | 224 | 235 | 64,000 | 2,350 |
| 2015-04-08 | 222 | 223 | 222 | 222 | 16,000 | 2,220 |
| 2015-04-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2015-04-06 | 223 | 223 | 212 | 220 | 5,000 | 2,200 |
| 2015-04-03 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2015-04-02 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2015-04-01 | 215 | 219 | 213 | 219 | 8,000 | 2,190 |
| 2015-03-31 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2015-03-26 | 217 | 219 | 211 | 212 | 7,000 | 2,120 |
| 2015-03-25 | 225 | 225 | 224 | 224 | 4,000 | 2,240 |
| 2015-03-24 | 227 | 227 | 225 | 225 | 4,000 | 2,250 |
| 2015-03-23 | 227 | 227 | 225 | 225 | 6,000 | 2,250 |
| 2015-03-20 | 226 | 227 | 220 | 227 | 3,000 | 2,270 |
| 2015-03-19 | 225 | 225 | 220 | 224 | 6,000 | 2,240 |
| 2015-03-18 | 227 | 227 | 218 | 218 | 3,000 | 2,180 |
| 2015-03-17 | 220 | 229 | 220 | 228 | 14,000 | 2,280 |
| 2015-03-16 | 203 | 257 | 200 | 217 | 84,000 | 2,170 |
| 2015-03-13 | 205 | 205 | 203 | 203 | 3,000 | 2,030 |
| 2015-03-12 | 215 | 215 | 206 | 206 | 4,000 | 2,060 |
| 2015-03-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2015-03-06 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2015-03-05 | 208 | 208 | 200 | 204 | 7,000 | 2,040 |
| 2015-03-04 | 215 | 215 | 208 | 208 | 7,000 | 2,080 |
| 2015-03-03 | 218 | 218 | 205 | 205 | 19,000 | 2,050 |
| 2015-03-02 | 197 | 235 | 193 | 210 | 77,000 | 2,100 |
| 2015-02-27 | 193 | 195 | 193 | 195 | 15,000 | 1,950 |
| 2015-02-26 | 192 | 193 | 192 | 192 | 7,000 | 1,920 |
| 2015-02-25 | 191 | 192 | 191 | 192 | 9,000 | 1,920 |
| 2015-02-24 | 184 | 192 | 184 | 190 | 10,000 | 1,900 |
| 2015-02-23 | 189 | 192 | 185 | 185 | 28,000 | 1,850 |
| 2015-02-20 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2015-02-19 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-02-18 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-02-16 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-02-12 | 185 | 185 | 180 | 184 | 5,000 | 1,840 |
| 2015-02-10 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2015-02-09 | 188 | 188 | 186 | 186 | 12,000 | 1,860 |
| 2015-02-06 | 185 | 189 | 185 | 189 | 6,000 | 1,890 |
| 2015-02-05 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-02-04 | 185 | 185 | 183 | 183 | 7,000 | 1,830 |
| 2015-02-03 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2015-01-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2015-01-26 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2015-01-23 | 187 | 190 | 186 | 186 | 6,000 | 1,860 |
| 2015-01-22 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-01-21 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2015-01-20 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2015-01-16 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-01-15 | 184 | 184 | 183 | 183 | 4,000 | 1,830 |
| 2015-01-14 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-01-13 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2015-01-09 | 188 | 188 | 182 | 182 | 6,000 | 1,820 |
| 2015-01-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-01-07 | 180 | 185 | 180 | 185 | 9,000 | 1,850 |
| 2015-01-06 | 183 | 183 | 180 | 180 | 4,000 | 1,800 |
| 2015-01-05 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
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
