日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 380 380 380 380 1,000
2000/12/28 380 385 380 385 5,000
2000/12/27 385 385 375 385 22,000
2000/12/26 385 385 377 377 3,000
2000/12/25 376 390 376 380 10,000
2000/12/22 400 410 380 385 38,000
2000/12/21 400 410 400 410 15,000
2000/12/20 410 410 400 410 8,000
2000/12/19 415 415 400 400 4,000
2000/12/18 410 410 400 410 14,000
2000/12/15 405 405 405 405 1,000
2000/12/14 395 400 395 400 5,000
2000/12/13 400 400 385 400 8,000
2000/12/12 400 400 395 400 8,000
2000/12/11 385 400 385 390 8,000
2000/12/08 390 390 385 385 3,000
2000/12/07 375 385 375 385 9,000
2000/12/06 380 380 380 380 2,000
2000/12/04 385 385 380 380 5,000
2000/12/01 380 385 380 380 5,000
2000/11/30 390 390 385 385 4,000
2000/11/29 395 395 390 390 3,000
2000/11/28 395 400 395 395 18,000
2000/11/27 400 410 395 400 14,000
2000/11/24 380 395 380 395 26,000
2000/11/22 380 390 380 385 14,000
2000/11/21 380 390 380 385 5,000
2000/11/20 385 390 385 390 3,000
2000/11/17 390 390 380 390 9,000
2000/11/16 400 400 385 395 10,000
2000/11/15 395 395 390 395 5,000
2000/11/14 390 390 390 390 3,000
2000/11/13 400 400 400 400 1,000
2000/11/10 400 400 395 395 2,000
2000/11/09 390 390 390 390 3,000
2000/11/08 400 400 390 400 8,000
2000/11/07 400 400 391 395 9,000
2000/11/06 395 405 395 395 7,000
2000/11/02 395 400 395 395 6,000
2000/11/01 410 410 400 400 5,000
2000/10/31 415 415 415 415 4,000
2000/10/30 420 425 415 415 8,000
2000/10/27 390 420 390 410 20,000
2000/10/26 385 390 375 390 14,000
2000/10/25 385 395 385 385 8,000
2000/10/24 400 400 385 385 31,000
2000/10/23 400 405 400 400 4,000
2000/10/20 400 401 400 400 12,000
2000/10/19 405 410 400 400 17,000
2000/10/18 420 425 405 405 16,000
2000/10/17 420 420 420 420 2,000
2000/10/16 425 425 420 425 7,000
2000/10/13 420 420 410 415 5,000
2000/10/11 425 425 410 415 12,000
2000/10/10 435 445 425 425 11,000
2000/10/06 440 440 435 435 7,000
2000/10/05 440 443 435 440 10,000
2000/10/04 450 460 443 445 15,000
2000/10/03 460 460 460 460 1,000
2000/10/02 470 470 450 450 3,000
2000/09/29 455 465 455 465 5,000
2000/09/28 455 465 450 460 9,000
2000/09/27 460 465 460 460 5,000
2000/09/26 460 475 455 465 15,000
2000/09/25 480 485 470 470 13,000
2000/09/22 480 490 465 475 15,000
2000/09/21 460 470 450 470 26,000
2000/09/20 510 515 455 455 36,000
2000/09/19 505 510 505 510 10,000
2000/09/18 520 520 510 520 5,000
2000/09/14 530 530 510 520 15,000
2000/09/13 540 540 540 540 1,000
2000/09/12 555 555 535 535 6,000
2000/09/11 570 580 560 570 8,000
2000/09/08 534 570 534 570 11,000
2000/09/07 533 535 533 535 3,000
2000/09/06 525 535 525 535 3,000
2000/09/05 530 535 530 535 3,000
2000/09/04 540 540 530 535 9,000
2000/09/01 535 535 530 535 6,000
2000/08/31 530 550 520 520 26,000
2000/08/29 550 555 540 545 14,000
2000/08/28 555 555 545 550 24,000
2000/08/25 540 550 530 550 13,000
2000/08/24 580 585 550 550 13,000
2000/08/23 585 585 580 585 3,000
2000/08/22 600 600 585 585 12,000
2000/08/21 530 600 530 585 39,000
2000/08/18 525 540 525 540 2,000
2000/08/17 540 540 525 540 12,000
2000/08/16 530 540 530 540 6,000
2000/08/15 545 545 530 540 6,000
2000/08/14 530 535 525 530 8,000
2000/08/11 530 540 530 530 5,000
2000/08/10 530 530 530 530 5,000
2000/08/09 540 540 530 540 6,000
2000/08/08 540 540 525 530 12,000
2000/08/07 530 540 530 530 5,000
2000/08/04 545 545 530 530 12,000
2000/08/03 545 545 535 540 4,000
2000/08/02 550 550 535 545 6,000
2000/08/01 535 565 535 565 13,000
2000/07/31 560 560 510 530 35,000
2000/07/28 570 570 560 565 11,000
2000/07/27 580 580 565 565 5,000
2000/07/26 580 580 560 570 7,000
2000/07/25 600 600 580 580 6,000
2000/07/24 600 610 595 600 21,000
2000/07/21 610 610 595 600 20,000
2000/07/19 640 640 600 600 11,000
2000/07/18 700 700 650 650 23,000
2000/07/17 690 710 690 695 32,000
2000/07/14 710 715 695 695 56,000
2000/07/13 665 730 655 700 114,000
2000/07/12 656 660 645 660 17,000
2000/07/11 650 665 645 650 37,000
2000/07/10 640 665 620 655 73,000
2000/07/07 555 635 550 620 64,000
2000/07/06 545 560 545 550 8,000
2000/07/05 540 555 540 550 22,000
2000/07/04 540 555 540 540 19,000
2000/07/03 550 555 540 540 23,000
2000/06/30 540 550 540 545 11,000
2000/06/29 550 550 540 550 13,000
2000/06/28 545 555 545 550 11,000
2000/06/27 550 550 545 545 9,000
2000/06/26 555 555 550 550 6,000
2000/06/23 545 555 540 550 9,000
2000/06/22 545 550 530 545 28,000
2000/06/21 535 545 535 545 23,000
2000/06/20 520 540 515 540 16,000
2000/06/19 510 520 506 520 20,000
2000/06/16 520 535 515 515 19,000
2000/06/15 540 540 520 530 20,000
2000/06/14 530 540 520 530 62,000
2000/06/13 535 535 520 530 90,000
2000/06/12 550 560 530 530 16,000
2000/06/09 570 580 540 560 18,000
2000/06/08 600 600 570 580 16,000
2000/06/07 595 600 580 590 13,000
2000/06/06 610 610 595 600 31,000
2000/06/05 620 620 600 610 69,000
2000/06/02 615 620 600 610 55,000
2000/06/01 620 630 610 615 54,000
2000/05/31 625 630 620 620 53,000
2000/05/30 625 639 615 625 145,000
2000/05/29 625 630 610 615 19,000
2000/05/26 635 650 620 630 24,000
2000/05/25 610 660 600 645 115,000
2000/05/24 580 610 580 600 65,000
2000/05/23 690 690 530 590 77,000
2000/05/22 685 700 685 700 24,000
2000/05/19 700 720 690 690 30,000
2000/05/18 640 710 640 690 56,000
2000/05/17 660 660 650 650 16,000
2000/05/16 631 655 631 655 11,000
2000/05/15 620 635 615 630 12,000
2000/05/12 600 610 590 610 10,000
2000/05/11 615 620 600 600 11,000
2000/05/10 610 625 610 620 13,000
2000/05/09 620 632 620 625 10,000
2000/05/08 610 625 595 620 14,000
2000/05/02 580 595 575 595 8,000
2000/05/01 571 580 570 580 12,000
2000/04/28 580 580 550 570 21,000
2000/04/27 595 600 570 590 11,000
2000/04/26 625 645 600 615 23,000
2000/04/25 635 640 620 620 28,000
2000/04/24 610 625 605 620 21,000
2000/04/21 515 600 515 575 28,000
2000/04/20 560 560 505 520 119,000
2000/04/19 535 560 535 550 8,000
2000/04/18 515 525 500 525 86,000
2000/04/17 570 570 505 505 41,000
2000/04/14 580 590 580 580 53,000
2000/04/13 600 600 585 585 46,000
2000/04/12 600 600 585 595 45,000
2000/04/11 595 600 582 590 49,000
2000/04/10 620 620 580 595 60,000
2000/04/07 620 625 615 615 24,000
2000/04/06 640 640 610 625 32,000
2000/04/05 660 660 620 635 34,000
2000/04/04 665 665 655 655 5,000
2000/04/03 695 695 670 670 29,000
2000/03/31 700 700 685 690 11,000
2000/03/30 705 710 695 700 10,000
2000/03/29 700 715 670 700 32,000
2000/03/28 790 790 700 720 33,000
2000/03/28 1 -> 1.10 分割
2000/03/27 820 820 790 810 17,000
2000/03/24 850 850 790 800 75,000
2000/03/23 850 850 830 845 27,000
2000/03/22 830 850 820 830 38,000
2000/03/21 825 840 825 840 12,000
2000/03/17 840 845 818 820 28,000
2000/03/16 810 825 810 825 21,000
2000/03/15 810 810 790 805 11,000
2000/03/14 825 825 795 810 13,000
2000/03/13 850 850 825 825 19,000
2000/03/10 865 865 840 845 39,000
2000/03/09 855 870 850 858 56,000
2000/03/08 855 855 840 855 29,000
2000/03/07 855 855 845 855 15,000
2000/03/06 880 890 840 860 55,000
2000/03/03 900 900 880 890 13,000
2000/03/02 930 950 895 905 38,000
2000/03/01 890 935 870 935 34,000
2000/02/29 850 870 840 870 63,000
2000/02/28 935 940 850 865 43,000
2000/02/25 910 940 905 925 19,000
2000/02/24 905 930 900 930 17,000
2000/02/23 930 930 915 915 24,000
2000/02/22 930 940 925 925 4,000
2000/02/21 955 955 935 935 11,000
2000/02/18 960 960 930 955 20,000
2000/02/17 1,020 1,020 970 980 21,000
2000/02/16 1,010 1,010 990 1,000 50,000
2000/02/15 970 1,000 970 990 19,000
2000/02/14 980 985 965 970 24,000
2000/02/10 980 980 950 980 44,000
2000/02/09 960 975 955 970 14,000
2000/02/08 950 970 950 970 35,000
2000/02/07 1,000 1,000 970 970 13,000
2000/02/04 1,030 1,040 990 990 22,000
2000/02/03 1,020 1,050 1,020 1,040 21,000
2000/02/02 1,020 1,050 1,000 1,050 41,000
2000/02/01 1,000 1,030 990 1,000 71,000
2000/01/31 885 970 885 970 34,000
2000/01/28 850 875 835 875 45,000
2000/01/27 855 855 835 835 12,000
2000/01/26 870 870 845 855 22,000
2000/01/25 880 880 860 860 14,000
2000/01/24 880 880 865 867 6,000
2000/01/21 880 880 865 870 19,000
2000/01/20 895 895 865 865 29,000
2000/01/19 880 890 870 885 21,000
2000/01/18 890 910 890 890 10,000
2000/01/17 890 910 880 900 13,000
2000/01/14 895 910 890 900 41,000
2000/01/13 915 915 900 900 7,000
2000/01/12 915 915 900 910 13,000
2000/01/11 920 930 910 910 23,000
2000/01/07 890 905 890 893 14,000
2000/01/06 905 905 885 895 34,000
2000/01/05 910 925 890 900 16,000
2000/01/04 925 940 925 925 11,000

このページの先頭へ