ソレキア(9867)の株価時系列情報
ソレキア(9867)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 905 | 940 | 905 | 920 | 10,000 |
| 1999/12/29 | 850 | 910 | 850 | 905 | 16,000 |
| 1999/12/28 | 855 | 890 | 840 | 860 | 12,000 |
| 1999/12/27 | 945 | 945 | 790 | 840 | 59,000 |
| 1999/12/24 | 990 | 990 | 925 | 945 | 31,000 |
| 1999/12/22 | 1,010 | 1,020 | 975 | 985 | 38,000 |
| 1999/12/21 | 1,090 | 1,090 | 990 | 1,010 | 35,000 |
| 1999/12/20 | 1,080 | 1,130 | 1,050 | 1,090 | 95,000 |
| 1999/12/17 | 1,040 | 1,140 | 1,000 | 1,090 | 198,000 |
| 1999/12/16 | 825 | 1,010 | 818 | 1,010 | 131,000 |
| 1999/12/15 | 810 | 820 | 795 | 820 | 36,000 |
| 1999/12/14 | 830 | 830 | 800 | 800 | 39,000 |
| 1999/12/13 | 820 | 820 | 800 | 820 | 34,000 |
| 1999/12/10 | 810 | 830 | 800 | 805 | 47,000 |
| 1999/12/09 | 840 | 850 | 820 | 830 | 42,000 |
| 1999/12/08 | 860 | 870 | 850 | 855 | 14,000 |
| 1999/12/07 | 880 | 880 | 850 | 870 | 42,000 |
| 1999/12/06 | 905 | 905 | 860 | 880 | 45,000 |
| 1999/12/03 | 920 | 930 | 885 | 888 | 45,000 |
| 1999/12/02 | 975 | 975 | 928 | 928 | 30,000 |
| 1999/12/01 | 980 | 1,000 | 972 | 989 | 16,000 |
| 1999/11/30 | 1,000 | 1,000 | 980 | 990 | 16,000 |
| 1999/11/29 | 1,000 | 1,000 | 985 | 990 | 19,000 |
| 1999/11/26 | 990 | 1,010 | 990 | 1,010 | 31,000 |
| 1999/11/25 | 1,030 | 1,030 | 1,000 | 1,010 | 24,000 |
| 1999/11/24 | 1,040 | 1,050 | 1,000 | 1,000 | 27,000 |
| 1999/11/22 | 1,090 | 1,090 | 1,050 | 1,050 | 28,000 |
| 1999/11/19 | 1,030 | 1,080 | 1,030 | 1,070 | 31,000 |
| 1999/11/18 | 990 | 1,040 | 965 | 1,030 | 64,000 |
| 1999/11/17 | 1,000 | 1,020 | 980 | 990 | 53,000 |
| 1999/11/16 | 1,080 | 1,080 | 1,020 | 1,020 | 51,000 |
| 1999/11/15 | 1,150 | 1,150 | 1,080 | 1,090 | 39,000 |
| 1999/11/12 | 1,190 | 1,190 | 1,130 | 1,150 | 43,000 |
| 1999/11/11 | 1,190 | 1,230 | 1,180 | 1,180 | 62,000 |
| 1999/11/10 | 1,170 | 1,210 | 1,140 | 1,190 | 37,000 |
| 1999/11/09 | 1,130 | 1,170 | 1,120 | 1,170 | 26,000 |
| 1999/11/08 | 1,110 | 1,130 | 1,100 | 1,120 | 50,000 |
| 1999/11/05 | 1,170 | 1,170 | 1,110 | 1,110 | 49,000 |
| 1999/11/04 | 1,130 | 1,170 | 1,130 | 1,150 | 37,000 |
| 1999/11/02 | 1,150 | 1,160 | 1,140 | 1,140 | 17,000 |
| 1999/11/01 | 1,120 | 1,160 | 1,090 | 1,110 | 46,000 |
| 1999/10/29 | 1,200 | 1,210 | 1,140 | 1,140 | 39,000 |
| 1999/10/28 | 1,170 | 1,170 | 1,130 | 1,160 | 49,000 |
| 1999/10/27 | 1,190 | 1,210 | 1,150 | 1,160 | 32,000 |
| 1999/10/26 | 1,230 | 1,230 | 1,200 | 1,210 | 32,000 |
| 1999/10/25 | 1,250 | 1,250 | 1,230 | 1,250 | 29,000 |
| 1999/10/22 | 1,230 | 1,250 | 1,220 | 1,240 | 29,000 |
| 1999/10/21 | 1,230 | 1,300 | 1,230 | 1,240 | 40,000 |
| 1999/10/20 | 1,150 | 1,210 | 1,150 | 1,200 | 19,000 |
| 1999/10/19 | 1,090 | 1,150 | 1,090 | 1,130 | 32,000 |
| 1999/10/18 | 1,200 | 1,200 | 1,080 | 1,100 | 60,000 |
| 1999/10/15 | 1,260 | 1,260 | 1,220 | 1,230 | 41,000 |
| 1999/10/14 | 1,250 | 1,280 | 1,240 | 1,260 | 54,000 |
| 1999/10/13 | 1,290 | 1,310 | 1,250 | 1,260 | 45,000 |
| 1999/10/12 | 1,320 | 1,350 | 1,300 | 1,310 | 58,000 |
| 1999/10/08 | 1,390 | 1,390 | 1,300 | 1,340 | 38,000 |
| 1999/10/07 | 1,370 | 1,400 | 1,370 | 1,390 | 59,000 |
| 1999/10/06 | 1,300 | 1,380 | 1,270 | 1,340 | 105,000 |
| 1999/10/05 | 1,380 | 1,400 | 1,250 | 1,280 | 59,000 |
| 1999/10/04 | 1,410 | 1,440 | 1,390 | 1,390 | 108,000 |
| 1999/10/01 | 1,260 | 1,410 | 1,250 | 1,400 | 180,000 |
| 1999/09/30 | 1,250 | 1,260 | 1,220 | 1,260 | 67,000 |
| 1999/09/29 | 1,280 | 1,280 | 1,230 | 1,270 | 56,000 |
| 1999/09/28 | 1,240 | 1,310 | 1,230 | 1,280 | 45,000 |
| 1999/09/27 | 1,250 | 1,290 | 1,220 | 1,230 | 42,000 |
| 1999/09/24 | 1,280 | 1,330 | 1,240 | 1,280 | 77,000 |
| 1999/09/22 | 1,380 | 1,380 | 1,280 | 1,330 | 50,000 |
| 1999/09/21 | 1,420 | 1,430 | 1,370 | 1,380 | 47,000 |
| 1999/09/20 | 1,400 | 1,430 | 1,280 | 1,420 | 110,000 |
| 1999/09/17 | 1,430 | 1,490 | 1,400 | 1,430 | 32,000 |
| 1999/09/16 | 1,500 | 1,520 | 1,410 | 1,460 | 40,000 |
| 1999/09/14 | 1,640 | 1,640 | 1,520 | 1,540 | 28,000 |
| 1999/09/13 | 1,540 | 1,640 | 1,520 | 1,590 | 116,000 |
| 1999/09/10 | 1,560 | 1,560 | 1,490 | 1,520 | 26,000 |
| 1999/09/09 | 1,540 | 1,580 | 1,510 | 1,550 | 77,000 |
| 1999/09/08 | 1,660 | 1,660 | 1,550 | 1,550 | 40,000 |
| 1999/09/07 | 1,630 | 1,730 | 1,620 | 1,650 | 224,000 |
| 1999/09/06 | 1,480 | 1,620 | 1,480 | 1,620 | 185,000 |
| 1999/09/03 | 1,480 | 1,490 | 1,430 | 1,470 | 63,000 |
| 1999/09/02 | 1,520 | 1,530 | 1,450 | 1,460 | 99,000 |
| 1999/09/01 | 1,520 | 1,550 | 1,490 | 1,500 | 104,000 |
| 1999/08/31 | 1,550 | 1,600 | 1,520 | 1,520 | 94,000 |
| 1999/08/30 | 1,610 | 1,630 | 1,540 | 1,570 | 255,000 |
| 1999/08/27 | 1,400 | 1,580 | 1,380 | 1,580 | 309,000 |
| 1999/08/26 | 1,380 | 1,400 | 1,350 | 1,400 | 75,000 |
| 1999/08/25 | 1,360 | 1,390 | 1,340 | 1,380 | 89,000 |
| 1999/08/24 | 1,340 | 1,370 | 1,330 | 1,350 | 58,000 |
| 1999/08/23 | 1,340 | 1,360 | 1,330 | 1,340 | 64,000 |
| 1999/08/20 | 1,330 | 1,340 | 1,300 | 1,330 | 50,000 |
| 1999/08/19 | 1,270 | 1,320 | 1,270 | 1,310 | 52,000 |
| 1999/08/18 | 1,300 | 1,320 | 1,290 | 1,290 | 38,000 |
| 1999/08/17 | 1,320 | 1,330 | 1,280 | 1,300 | 81,000 |
| 1999/08/16 | 1,320 | 1,320 | 1,270 | 1,290 | 33,000 |
| 1999/08/13 | 1,280 | 1,300 | 1,230 | 1,280 | 33,000 |
| 1999/08/12 | 1,260 | 1,260 | 1,170 | 1,230 | 19,000 |
| 1999/08/11 | 1,230 | 1,270 | 1,220 | 1,260 | 7,000 |
| 1999/08/10 | 1,290 | 1,340 | 1,250 | 1,250 | 44,000 |
| 1999/08/09 | 1,240 | 1,250 | 1,230 | 1,250 | 17,000 |
| 1999/08/06 | 1,270 | 1,320 | 1,230 | 1,250 | 25,000 |
| 1999/08/05 | 1,330 | 1,340 | 1,240 | 1,280 | 85,000 |
| 1999/08/04 | 1,250 | 1,350 | 1,200 | 1,310 | 51,000 |
| 1999/08/03 | 1,190 | 1,220 | 1,150 | 1,200 | 16,000 |
| 1999/08/02 | 1,180 | 1,200 | 1,140 | 1,140 | 19,000 |
| 1999/07/30 | 1,250 | 1,250 | 1,180 | 1,200 | 20,000 |
| 1999/07/29 | 1,150 | 1,260 | 1,150 | 1,200 | 25,000 |
| 1999/07/28 | 1,180 | 1,190 | 1,150 | 1,150 | 10,000 |
| 1999/07/27 | 1,180 | 1,180 | 1,120 | 1,150 | 12,000 |
| 1999/07/26 | 1,170 | 1,200 | 1,160 | 1,190 | 10,000 |
| 1999/07/23 | 1,220 | 1,250 | 1,180 | 1,220 | 25,000 |
| 1999/07/22 | 1,260 | 1,310 | 1,220 | 1,250 | 20,000 |
| 1999/07/21 | 1,370 | 1,370 | 1,270 | 1,300 | 31,000 |
| 1999/07/19 | 1,420 | 1,420 | 1,360 | 1,370 | 38,000 |
| 1999/07/16 | 1,420 | 1,450 | 1,370 | 1,410 | 130,000 |
| 1999/07/15 | 1,350 | 1,440 | 1,300 | 1,380 | 202,000 |
| 1999/07/14 | 1,340 | 1,390 | 1,300 | 1,300 | 110,000 |
| 1999/07/13 | 1,320 | 1,360 | 1,280 | 1,310 | 72,000 |
| 1999/07/12 | 1,280 | 1,350 | 1,240 | 1,320 | 140,000 |
| 1999/07/09 | 1,220 | 1,280 | 1,190 | 1,250 | 90,000 |
| 1999/07/08 | 1,260 | 1,320 | 1,230 | 1,230 | 49,000 |
| 1999/07/07 | 1,370 | 1,380 | 1,260 | 1,270 | 111,000 |
| 1999/07/06 | 1,350 | 1,380 | 1,250 | 1,380 | 159,000 |
| 1999/07/05 | 1,290 | 1,370 | 1,250 | 1,300 | 236,000 |
| 1999/07/02 | 1,140 | 1,300 | 1,100 | 1,280 | 332,000 |
| 1999/07/01 | 1,090 | 1,150 | 1,080 | 1,100 | 124,000 |
| 1999/06/30 | 1,020 | 1,100 | 1,000 | 1,080 | 150,000 |
| 1999/06/29 | 1,000 | 1,080 | 1,000 | 1,020 | 20,000 |
| 1999/06/28 | 1,030 | 1,070 | 990 | 1,000 | 18,000 |
| 1999/06/25 | 1,020 | 1,050 | 970 | 985 | 29,000 |
| 1999/06/24 | 1,070 | 1,120 | 1,030 | 1,030 | 53,000 |
| 1999/06/23 | 1,110 | 1,140 | 1,060 | 1,070 | 69,000 |
| 1999/06/22 | 1,150 | 1,170 | 1,060 | 1,120 | 177,000 |
| 1999/06/21 | 1,020 | 1,150 | 990 | 1,100 | 206,000 |
| 1999/06/18 | 920 | 1,020 | 920 | 995 | 196,000 |
| 1999/06/17 | 875 | 960 | 875 | 930 | 96,000 |
| 1999/06/16 | 850 | 870 | 845 | 870 | 10,000 |
| 1999/06/15 | 855 | 880 | 855 | 855 | 7,000 |
| 1999/06/14 | 865 | 885 | 855 | 855 | 6,000 |
| 1999/06/11 | 895 | 900 | 870 | 895 | 49,000 |
| 1999/06/10 | 910 | 920 | 885 | 895 | 20,000 |
| 1999/06/09 | 890 | 910 | 880 | 900 | 63,000 |
| 1999/06/08 | 900 | 915 | 885 | 910 | 86,000 |
| 1999/06/07 | 895 | 905 | 875 | 895 | 56,000 |
| 1999/06/04 | 795 | 890 | 770 | 890 | 74,000 |
| 1999/06/03 | 735 | 775 | 735 | 775 | 35,000 |
| 1999/06/02 | 745 | 745 | 720 | 730 | 9,000 |
| 1999/06/01 | 740 | 750 | 740 | 750 | 3,000 |
| 1999/05/31 | 770 | 770 | 750 | 750 | 13,000 |
| 1999/05/28 | 780 | 795 | 775 | 775 | 5,000 |
| 1999/05/27 | 775 | 795 | 775 | 795 | 4,000 |
| 1999/05/26 | 795 | 800 | 775 | 790 | 20,000 |
| 1999/05/25 | 785 | 795 | 785 | 795 | 7,000 |
| 1999/05/24 | 790 | 810 | 785 | 785 | 14,000 |
| 1999/05/21 | 795 | 810 | 795 | 810 | 6,000 |
| 1999/05/20 | 820 | 820 | 800 | 810 | 14,000 |
| 1999/05/19 | 855 | 855 | 830 | 830 | 8,000 |
| 1999/05/18 | 850 | 855 | 840 | 855 | 11,000 |
| 1999/05/17 | 850 | 850 | 850 | 850 | 4,000 |
| 1999/05/14 | 840 | 870 | 840 | 870 | 11,000 |
| 1999/05/13 | 870 | 870 | 830 | 830 | 7,000 |
| 1999/05/12 | 850 | 850 | 830 | 850 | 8,000 |
| 1999/05/11 | 868 | 868 | 868 | 868 | 2,000 |
| 1999/05/10 | 899 | 899 | 870 | 870 | 5,000 |
| 1999/05/07 | 900 | 910 | 870 | 899 | 18,000 |
| 1999/05/06 | 870 | 901 | 870 | 900 | 36,000 |
| 1999/04/30 | 860 | 870 | 860 | 870 | 8,000 |
| 1999/04/28 | 850 | 860 | 850 | 850 | 6,000 |
| 1999/04/27 | 870 | 880 | 830 | 830 | 9,000 |
| 1999/04/26 | 850 | 870 | 840 | 865 | 14,000 |
| 1999/04/23 | 800 | 830 | 798 | 830 | 28,000 |
| 1999/04/22 | 799 | 800 | 790 | 800 | 6,000 |
| 1999/04/21 | 824 | 824 | 800 | 800 | 4,000 |
| 1999/04/20 | 830 | 830 | 830 | 830 | 2,000 |
| 1999/04/19 | 850 | 860 | 830 | 830 | 8,000 |
| 1999/04/16 | 850 | 860 | 831 | 841 | 12,000 |
| 1999/04/15 | 850 | 850 | 840 | 850 | 4,000 |
| 1999/04/14 | 860 | 860 | 840 | 840 | 8,000 |
| 1999/04/13 | 850 | 870 | 831 | 831 | 11,000 |
| 1999/04/12 | 880 | 880 | 830 | 830 | 10,000 |
| 1999/04/09 | 899 | 899 | 870 | 880 | 13,000 |
| 1999/04/08 | 851 | 900 | 851 | 900 | 16,000 |
| 1999/04/07 | 900 | 900 | 850 | 850 | 19,000 |
| 1999/04/06 | 950 | 970 | 900 | 900 | 63,000 |
| 1999/04/05 | 836 | 910 | 836 | 910 | 35,000 |
| 1999/04/02 | 800 | 848 | 800 | 810 | 49,000 |
| 1999/04/01 | 750 | 800 | 745 | 800 | 39,000 |
| 1999/03/31 | 761 | 770 | 752 | 752 | 20,000 |
| 1999/03/30 | 735 | 750 | 735 | 750 | 6,000 |
| 1999/03/29 | 740 | 760 | 730 | 730 | 10,000 |
| 1999/03/26 | 732 | 751 | 732 | 750 | 12,000 |
| 1999/03/25 | 731 | 760 | 721 | 721 | 16,000 |
| 1999/03/24 | 741 | 766 | 720 | 731 | 14,000 |
| 1999/03/23 | 768 | 768 | 730 | 730 | 12,000 |
| 1999/03/19 | 718 | 718 | 718 | 718 | 3,000 |
| 1999/03/18 | 720 | 720 | 690 | 690 | 9,000 |
| 1999/03/17 | 701 | 720 | 690 | 690 | 4,000 |
| 1999/03/16 | 660 | 660 | 660 | 660 | 2,000 |
| 1999/03/15 | 645 | 646 | 645 | 646 | 3,000 |
| 1999/03/12 | 640 | 641 | 620 | 641 | 8,000 |
| 1999/03/11 | 640 | 650 | 640 | 640 | 4,000 |
| 1999/03/10 | 691 | 691 | 640 | 640 | 11,000 |
| 1999/03/09 | 721 | 721 | 700 | 700 | 8,000 |
| 1999/03/08 | 760 | 761 | 720 | 740 | 6,000 |
| 1999/03/05 | 780 | 780 | 765 | 770 | 7,000 |
| 1999/03/04 | 780 | 794 | 780 | 780 | 4,000 |
| 1999/03/03 | 800 | 810 | 780 | 780 | 43,000 |
| 1999/03/02 | 740 | 800 | 740 | 780 | 66,000 |
| 1999/03/01 | 739 | 760 | 705 | 740 | 46,000 |
| 1999/02/26 | 660 | 767 | 650 | 740 | 82,000 |
| 1999/02/25 | 640 | 669 | 630 | 667 | 22,000 |
| 1999/02/24 | 669 | 669 | 649 | 650 | 5,000 |
| 1999/02/23 | 651 | 669 | 650 | 669 | 21,000 |
| 1999/02/22 | 659 | 659 | 649 | 650 | 11,000 |
| 1999/02/19 | 620 | 650 | 620 | 650 | 6,000 |
| 1999/02/18 | 649 | 650 | 611 | 620 | 17,000 |
| 1999/02/17 | 671 | 671 | 610 | 610 | 11,000 |
| 1999/02/16 | 600 | 669 | 600 | 669 | 43,000 |
| 1999/02/15 | 575 | 600 | 565 | 600 | 8,000 |
| 1999/02/12 | 574 | 576 | 574 | 575 | 3,000 |
| 1999/02/10 | 574 | 574 | 574 | 574 | 1,000 |
| 1999/02/09 | 600 | 600 | 599 | 600 | 4,000 |
| 1999/02/08 | 570 | 600 | 570 | 600 | 7,000 |
| 1999/02/05 | 570 | 571 | 570 | 570 | 8,000 |
| 1999/02/04 | 618 | 619 | 600 | 600 | 9,000 |
| 1999/02/03 | 629 | 629 | 619 | 619 | 3,000 |
| 1999/02/02 | 620 | 634 | 611 | 630 | 5,000 |
| 1999/02/01 | 610 | 638 | 592 | 593 | 17,000 |
| 1999/01/29 | 600 | 610 | 590 | 610 | 15,000 |
| 1999/01/28 | 560 | 595 | 560 | 590 | 20,000 |
| 1999/01/27 | 555 | 563 | 555 | 560 | 3,000 |
| 1999/01/26 | 550 | 550 | 550 | 550 | 5,000 |
| 1999/01/25 | 550 | 564 | 550 | 563 | 3,000 |
| 1999/01/22 | 565 | 565 | 564 | 564 | 3,000 |
| 1999/01/21 | 571 | 572 | 565 | 565 | 7,000 |
| 1999/01/20 | 571 | 571 | 571 | 571 | 1,000 |
| 1999/01/19 | 598 | 598 | 570 | 571 | 7,000 |
| 1999/01/14 | 579 | 580 | 550 | 550 | 15,000 |
| 1999/01/13 | 540 | 580 | 540 | 580 | 21,000 |
| 1999/01/12 | 550 | 550 | 530 | 540 | 8,000 |
| 1999/01/11 | 570 | 570 | 551 | 551 | 3,000 |
| 1999/01/08 | 600 | 600 | 580 | 590 | 4,000 |
| 1999/01/07 | 620 | 620 | 600 | 605 | 24,000 |
| 1999/01/06 | 586 | 640 | 586 | 620 | 45,000 |
| 1999/01/05 | 511 | 580 | 510 | 580 | 14,000 |
| 1999/01/04 | 505 | 511 | 505 | 511 | 2,000 |