1. HOME >
  2. 株価時系列 >
  3. 9867 >
  4. 2016年

9867 ソレキア(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8601,8601,8601,8601001,860
2016-12-271,8961,8961,8561,8565001,856
2016-12-261,9501,9501,8961,8961,1001,896
2016-12-221,9421,9501,9421,9501,5001,950
2016-12-211,9421,9501,9421,9425001,942
2016-12-201,9651,9651,9411,9412001,941
2016-12-191,9771,9801,9401,9805001,980
2016-12-122,0272,0272,0272,0278002,027
2016-12-082,0272,0502,0272,0277002,027
2016-12-072,0002,0272,0002,0274002,027
2016-12-061,9952,0001,9951,9966001,996
2016-12-051,9801,9951,9791,9951,0001,995
2016-12-021,9601,9701,9601,9703001,970
2016-12-011,9501,9501,9501,9501001,950
2016-11-301,9401,9501,9331,9331,7001,933
2016-11-291,9601,9601,9601,9603001,960
2016-11-281,9501,9551,9501,9552001,955
2016-11-251,9501,9501,9501,9506001,950
2016-11-241,9101,9101,9101,9101001,910
2016-11-221,9011,9101,9011,9107001,910
2016-11-211,9011,9011,9011,9011001,901
2016-11-181,8431,9011,8431,9014001,901
2016-11-171,8331,9491,8331,8839001,883
2016-11-161,9001,9101,9001,9101,0001,910
2016-11-151,8301,8701,8301,8703001,870
2016-11-141,8701,8701,8701,8701001,870
2016-11-111,8501,8701,8501,8702001,870
2016-11-101,8501,8501,8501,8501001,850
2016-11-091,8901,8901,8901,8907001,890
2016-11-081,8901,8901,8901,8901001,890
2016-11-071,9001,9111,9001,9112,3001,911
2016-11-041,8511,9001,8511,9003001,900
2016-11-021,8511,8511,8511,8515001,851
2016-11-011,8511,8511,8511,8518001,851
2016-10-311,7711,8511,7711,8513001,851
2016-10-281,7701,7711,7701,7716001,771
2016-10-271,7501,7701,7411,7703001,770
2016-10-261,8301,8301,7701,7703001,770
2016-10-251,7191,8501,7111,8307,5001,830
2016-10-241,7111,7111,7111,7111001,711
2016-10-211,7091,7091,6941,6942001,694
2016-10-191,7001,7001,6881,6923001,692
2016-10-131,6701,6701,6701,6701001,670
2016-10-061,6701,6851,6701,6853001,685
2016-10-051,6701,6701,6701,6702001,670
2016-10-031,6521,6701,6521,6704001,670
2016-09-271,6721,6921,6721,6926001,692
2016-09-261,7201,7201,7121,7121,1001,712
2016-09-231,7051,7121,7051,7123001,712
2016-09-201,7051,7051,7051,7051001,705
2016-09-131,7101,7101,7101,7102001,710
2016-09-071,7191,7191,7141,7142001,714
2016-08-251,7191,7191,7191,7195001,719
2016-08-241,7191,7191,7191,7191001,719
2016-08-231,7261,7261,7011,7012001,701
2016-08-221,7301,7301,7081,7088001,708
2016-08-181,7071,7311,7071,7304001,730
2016-08-151,6901,6901,6901,6901001,690
2016-08-121,6901,6901,6901,6904001,690
2016-08-101,7251,7661,7251,7663001,766
2016-08-091,7131,7131,7131,7131001,713
2016-08-051,7111,7111,7111,7113001,711
2016-08-011,7121,7121,7121,7121001,712
2016-07-291,7201,7201,7201,7201001,720
2016-07-251,7391,7391,7391,7394001,739
2016-07-221,7391,7391,7391,7391001,739
2016-07-211,7711,7711,7211,7212,8001,721
2016-07-201,7661,7711,7661,7713001,771
2016-07-191,7621,7621,7601,7602001,760
2016-07-151,7431,7531,7431,7539001,753
2016-07-131,7251,7251,7251,7251001,725
2016-07-121,7461,7461,7461,7463001,746
2016-07-071,7301,7301,7301,7307001,730
2016-07-041,7101,7251,7101,7253001,725
2016-06-271,7501,7501,7501,7505001,750
2016-06-241,6901,7301,6901,7304001,730
2016-06-231,7301,7301,7301,7301001,730
2016-06-221,7301,7301,7041,7044001,704
2016-06-211,7301,7301,7301,7305001,730
2016-06-201,7301,7301,7301,7301001,730
2016-06-171,7031,7031,7031,7032001,703
2016-06-161,7201,7201,7201,7201001,720
2016-06-141,7101,7401,7101,7202,2001,720
2016-06-131,7501,7501,7501,7502001,750
2016-06-091,7501,7501,7501,7501001,750
2016-06-081,7601,7901,7601,7902001,790
2016-06-071,8001,8001,8001,8006001,800
2016-06-061,8001,8001,8001,8001,7001,800
2016-06-021,8001,8001,8001,8007001,800
2016-05-271,7511,7811,7511,7801,3001,780
2016-05-261,7401,7401,7401,7401001,740
2016-05-251,7831,7851,7801,7808001,780
2016-05-241,7911,7911,7831,7838001,783
2016-05-231,7921,7921,7921,7924001,792
2016-05-181,7131,7131,7131,7133001,713
2016-05-171,7311,7311,7311,7311001,731
2016-05-161,7491,7491,7491,7495001,749
2016-05-131,7111,7351,6921,7351,0001,735
2016-05-111,7111,7111,7101,7105001,710
2016-05-101,7111,7111,7101,7109001,710
2016-05-091,7321,7321,7101,7102,0001,710
2016-05-061,7641,7641,7321,7329001,732
2016-04-281,7821,7821,7821,7822001,782
2016-04-271,7851,7851,7851,7851001,785
2016-04-261,7851,7851,7851,7856001,785
2016-04-251,8001,8001,7991,7999001,799
2016-04-221,7811,7811,7811,7811,7001,781
2016-04-211,7651,7811,7651,7815001,781
2016-04-181,7461,7461,7001,7261,1001,726
2016-04-151,7461,7461,7461,7461001,746
2016-04-131,7641,7641,7461,7463001,746
2016-04-121,7641,7641,7641,7643001,764
2016-04-111,7651,7651,7111,7116001,711
2016-04-081,7611,7651,7611,7653001,765
2016-04-071,7611,7611,7611,7611001,761
2016-04-061,8001,8001,7001,7611,0001,761
2016-04-051,8461,8461,8001,8002,4001,800
2016-04-041,8951,9181,8651,8651,1001,865
2016-04-011,8301,8301,8301,8301001,830
2016-03-311,8201,8511,8201,8495001,849
2016-03-301,7951,7951,7951,7951001,795
2016-03-291,7951,7951,7941,7954001,795
2016-03-281,8201,8201,8201,8204001,820
2016-03-251,7981,8001,7981,8005001,800
2016-03-241,8001,8001,7981,7982001,798
2016-03-231,8201,8201,7951,7956001,795
2016-03-221,7941,7941,7941,7941001,794
2016-03-181,8001,8001,7831,7886001,788
2016-03-171,8001,8011,8001,8009001,800
2016-03-161,7851,7851,7851,7852001,785
2016-03-151,8001,8001,8001,8003001,800
2016-03-141,8301,8301,8291,8292001,829
2016-03-111,8301,8301,7901,8304001,830
2016-03-101,7901,8001,7851,7853001,785
2016-03-091,8301,8301,7701,7851,1001,785
2016-03-081,7981,8401,7981,8405001,840
2016-03-071,7901,8201,7901,7992,9001,799
2016-03-041,7901,7901,7901,7901001,790
2016-03-031,7621,7621,7621,7622001,762
2016-03-011,7621,7621,7621,7622001,762
2016-02-291,7621,7621,7621,7622001,762
2016-02-261,7621,7621,7621,7621001,762
2016-02-251,7951,7951,7621,7629001,762
2016-02-241,7601,7621,7601,7622001,762
2016-02-231,7801,7801,7601,7601,2001,760
2016-02-221,7791,7791,7791,7791001,779
2016-02-181,7731,7731,7401,7402001,740
2016-02-171,7391,7401,7391,7403001,740
2016-02-161,7491,7491,7491,7491001,749
2016-02-151,7491,7491,7491,7491001,749
2016-02-121,7491,7491,5921,7495001,749
2016-02-101,7491,7491,7491,7492001,749
2016-02-091,7901,7901,7091,7499001,749
2016-02-081,7901,7901,7901,7902001,790
2016-02-051,7941,7941,7901,7902001,790
2016-02-041,7991,7991,7991,7991001,799
2016-02-031,8001,8001,8001,8001001,800
2016-02-021,8001,8001,7951,8008001,800
2016-01-291,8001,8001,7601,7993001,799
2016-01-281,8001,8001,8001,8001001,800
2016-01-271,8001,8001,8001,8001001,800
2016-01-261,8001,8001,8001,8002001,800
2016-01-251,8001,8001,8001,8005001,800
2016-01-221,7101,7481,7101,7486001,748
2016-01-211,7501,7501,7101,7107001,710
2016-01-201,7851,7851,7301,7501,1001,750
2016-01-191,7851,7851,7851,7851001,785
2016-01-181,7901,7901,7851,7858001,785
2016-01-151,7701,7901,7701,7904001,790
2016-01-141,7751,7751,7731,7734001,773
2016-01-131,8001,8001,7701,7757001,775
2016-01-121,8101,8101,8101,8103001,810
2016-01-081,7911,7911,7701,7702001,770
2016-01-071,8181,8181,7741,7746001,774
2016-01-061,8181,8251,8001,8006,8001,800
2016-01-051,8001,8001,8001,8001001,800
2016-01-041,7961,8001,7961,8004001,800

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