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 |
|---|---|---|---|---|---|
| 2003/12/30 | 163 | 163 | 162 | 163 | 12,000 |
| 2003/12/29 | 158 | 160 | 158 | 160 | 11,000 |
| 2003/12/26 | 158 | 158 | 155 | 158 | 3,000 |
| 2003/12/25 | 160 | 161 | 153 | 155 | 28,000 |
| 2003/12/24 | 164 | 166 | 155 | 155 | 20,000 |
| 2003/12/22 | 167 | 168 | 165 | 165 | 41,000 |
| 2003/12/19 | 166 | 168 | 165 | 166 | 27,000 |
| 2003/12/18 | 164 | 166 | 164 | 165 | 19,000 |
| 2003/12/17 | 169 | 170 | 166 | 167 | 15,000 |
| 2003/12/16 | 173 | 175 | 170 | 170 | 23,000 |
| 2003/12/15 | 171 | 172 | 171 | 172 | 20,000 |
| 2003/12/12 | 171 | 172 | 171 | 172 | 22,000 |
| 2003/12/11 | 171 | 172 | 171 | 172 | 8,000 |
| 2003/12/10 | 171 | 172 | 171 | 172 | 4,000 |
| 2003/12/09 | 169 | 173 | 169 | 173 | 18,000 |
| 2003/12/08 | 169 | 171 | 166 | 170 | 24,000 |
| 2003/12/05 | 169 | 170 | 169 | 170 | 2,000 |
| 2003/12/04 | 169 | 171 | 169 | 170 | 6,000 |
| 2003/12/03 | 175 | 180 | 170 | 170 | 21,000 |
| 2003/12/02 | 180 | 185 | 175 | 175 | 14,000 |
| 2003/12/01 | 189 | 190 | 185 | 185 | 9,000 |
| 2003/11/28 | 189 | 195 | 189 | 190 | 8,000 |
| 2003/11/27 | 199 | 200 | 199 | 200 | 2,000 |
| 2003/11/26 | 190 | 200 | 190 | 200 | 3,000 |
| 2003/11/25 | 185 | 190 | 185 | 190 | 7,000 |
| 2003/11/21 | 189 | 190 | 185 | 185 | 18,000 |
| 2003/11/20 | 185 | 190 | 185 | 190 | 2,000 |
| 2003/11/19 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/11/18 | 190 | 195 | 190 | 195 | 2,000 |
| 2003/11/17 | 205 | 209 | 205 | 205 | 3,000 |
| 2003/11/14 | 228 | 230 | 226 | 230 | 6,000 |
| 2003/11/13 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/11/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/11/11 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/11/07 | 235 | 239 | 235 | 239 | 3,000 |
| 2003/11/06 | 245 | 250 | 241 | 241 | 7,000 |
| 2003/11/05 | 250 | 252 | 245 | 250 | 12,000 |
| 2003/11/04 | 245 | 250 | 245 | 245 | 4,000 |
| 2003/10/31 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/10/30 | 237 | 240 | 236 | 236 | 8,000 |
| 2003/10/29 | 265 | 265 | 250 | 250 | 3,000 |
| 2003/10/27 | 261 | 265 | 260 | 260 | 5,000 |
| 2003/10/24 | 250 | 250 | 240 | 250 | 16,000 |
| 2003/10/23 | 283 | 285 | 241 | 245 | 13,000 |
| 2003/10/22 | 289 | 291 | 289 | 290 | 24,000 |
| 2003/10/21 | 295 | 311 | 286 | 290 | 36,000 |
| 2003/10/20 | 270 | 290 | 265 | 290 | 21,000 |
| 2003/10/17 | 240 | 270 | 240 | 265 | 18,000 |
| 2003/10/16 | 220 | 235 | 220 | 235 | 5,000 |
| 2003/10/15 | 210 | 225 | 205 | 220 | 14,000 |
| 2003/10/14 | 213 | 214 | 208 | 210 | 6,000 |
| 2003/10/10 | 208 | 210 | 208 | 210 | 3,000 |
| 2003/10/09 | 211 | 211 | 209 | 210 | 13,000 |
| 2003/10/08 | 220 | 222 | 210 | 210 | 12,000 |
| 2003/10/07 | 221 | 222 | 220 | 222 | 6,000 |
| 2003/10/06 | 220 | 222 | 220 | 222 | 2,000 |
| 2003/10/03 | 220 | 225 | 220 | 225 | 2,000 |
| 2003/10/02 | 224 | 225 | 220 | 220 | 8,000 |
| 2003/10/01 | 220 | 221 | 220 | 221 | 2,000 |
| 2003/09/30 | 229 | 231 | 221 | 221 | 25,000 |
| 2003/09/29 | 230 | 230 | 229 | 230 | 7,000 |
| 2003/09/26 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/09/25 | 230 | 232 | 220 | 231 | 27,000 |
| 2003/09/22 | 235 | 235 | 230 | 230 | 5,000 |
| 2003/09/19 | 224 | 225 | 224 | 225 | 12,000 |
| 2003/09/18 | 220 | 225 | 220 | 223 | 31,000 |
| 2003/09/17 | 200 | 215 | 200 | 215 | 30,000 |
| 2003/09/16 | 196 | 210 | 196 | 200 | 11,000 |
| 2003/09/12 | 200 | 200 | 195 | 200 | 8,000 |
| 2003/09/09 | 197 | 198 | 190 | 195 | 17,000 |
| 2003/09/04 | 190 | 195 | 190 | 195 | 10,000 |
| 2003/09/03 | 191 | 191 | 190 | 190 | 2,000 |
| 2003/09/02 | 181 | 191 | 180 | 190 | 19,000 |
| 2003/09/01 | 180 | 185 | 175 | 180 | 14,000 |
| 2003/08/29 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/08/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/08/27 | 199 | 199 | 192 | 192 | 18,000 |
| 2003/08/26 | 194 | 195 | 194 | 195 | 9,000 |
| 2003/08/25 | 193 | 194 | 193 | 194 | 7,000 |
| 2003/08/22 | 187 | 190 | 184 | 185 | 12,000 |
| 2003/08/21 | 180 | 185 | 180 | 183 | 23,000 |
| 2003/08/20 | 182 | 189 | 173 | 183 | 10,000 |
| 2003/08/19 | 183 | 183 | 180 | 180 | 6,000 |
| 2003/08/18 | 175 | 176 | 175 | 176 | 3,000 |
| 2003/08/15 | 180 | 180 | 175 | 175 | 3,000 |
| 2003/08/14 | 170 | 175 | 170 | 175 | 5,000 |
| 2003/08/12 | 169 | 170 | 165 | 165 | 12,000 |
| 2003/08/11 | 170 | 173 | 170 | 170 | 12,000 |
| 2003/08/07 | 165 | 170 | 156 | 160 | 5,000 |
| 2003/08/06 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/08/05 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/08/01 | 185 | 185 | 180 | 180 | 2,000 |
| 2003/07/31 | 183 | 184 | 180 | 180 | 14,000 |
| 2003/07/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/07/29 | 180 | 185 | 180 | 185 | 5,000 |
| 2003/07/28 | 185 | 185 | 175 | 175 | 5,000 |
| 2003/07/25 | 199 | 200 | 180 | 185 | 27,000 |
| 2003/07/24 | 199 | 200 | 185 | 192 | 30,000 |
| 2003/07/23 | 199 | 200 | 199 | 200 | 4,000 |
| 2003/07/22 | 198 | 200 | 198 | 200 | 4,000 |
| 2003/07/18 | 201 | 201 | 198 | 200 | 22,000 |
| 2003/07/17 | 196 | 200 | 196 | 200 | 6,000 |
| 2003/07/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/07/15 | 190 | 200 | 190 | 200 | 10,000 |
| 2003/07/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/07/11 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/07/10 | 195 | 200 | 190 | 192 | 6,000 |
| 2003/07/09 | 201 | 207 | 201 | 205 | 6,000 |
| 2003/07/08 | 205 | 210 | 205 | 206 | 4,000 |
| 2003/07/07 | 205 | 205 | 204 | 205 | 3,000 |
| 2003/07/03 | 205 | 207 | 203 | 205 | 28,000 |
| 2003/07/02 | 207 | 207 | 205 | 206 | 4,000 |
| 2003/07/01 | 203 | 205 | 203 | 205 | 12,000 |
| 2003/06/30 | 204 | 205 | 204 | 205 | 4,000 |
| 2003/06/27 | 203 | 203 | 203 | 203 | 3,000 |
| 2003/06/26 | 200 | 206 | 200 | 203 | 22,000 |
| 2003/06/24 | 186 | 186 | 185 | 185 | 4,000 |
| 2003/06/23 | 185 | 186 | 185 | 186 | 2,000 |
| 2003/06/20 | 180 | 185 | 180 | 185 | 8,000 |
| 2003/06/19 | 182 | 185 | 182 | 185 | 2,000 |
| 2003/06/17 | 175 | 177 | 175 | 177 | 6,000 |
| 2003/06/12 | 171 | 175 | 171 | 175 | 3,000 |
| 2003/06/11 | 175 | 175 | 170 | 175 | 13,000 |
| 2003/06/10 | 170 | 171 | 170 | 171 | 26,000 |
| 2003/06/05 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/06/04 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/06/03 | 160 | 170 | 160 | 165 | 3,000 |
| 2003/06/02 | 174 | 180 | 170 | 170 | 9,000 |
| 2003/05/30 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/05/29 | 170 | 171 | 170 | 170 | 9,000 |
| 2003/05/28 | 156 | 170 | 150 | 170 | 24,000 |
| 2003/05/27 | 140 | 150 | 140 | 150 | 4,000 |
| 2003/05/26 | 139 | 154 | 139 | 141 | 14,000 |
| 2003/05/22 | 135 | 136 | 135 | 136 | 8,000 |
| 2003/05/16 | 128 | 128 | 120 | 125 | 4,000 |
| 2003/05/14 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/05/13 | 127 | 130 | 127 | 127 | 3,000 |
| 2003/05/12 | 127 | 130 | 127 | 130 | 2,000 |
| 2003/05/08 | 125 | 126 | 125 | 126 | 2,000 |
| 2003/05/07 | 125 | 127 | 125 | 127 | 2,000 |
| 2003/05/06 | 130 | 130 | 125 | 127 | 7,000 |
| 2003/05/02 | 125 | 140 | 125 | 140 | 7,000 |
| 2003/05/01 | 130 | 130 | 125 | 125 | 4,000 |
| 2003/04/30 | 133 | 135 | 130 | 135 | 8,000 |
| 2003/04/25 | 123 | 125 | 123 | 125 | 7,000 |
| 2003/04/24 | 115 | 120 | 115 | 120 | 2,000 |
| 2003/04/23 | 120 | 120 | 115 | 120 | 7,000 |
| 2003/04/22 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/04/21 | 110 | 125 | 110 | 125 | 7,000 |
| 2003/04/16 | 110 | 110 | 105 | 105 | 7,000 |
| 2003/04/15 | 105 | 105 | 105 | 105 | 5,000 |
| 2003/04/14 | 110 | 112 | 105 | 112 | 9,000 |
| 2003/04/11 | 120 | 120 | 105 | 105 | 7,000 |
| 2003/04/10 | 125 | 125 | 120 | 120 | 4,000 |
| 2003/04/09 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/04/07 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/04/03 | 130 | 130 | 130 | 130 | 6,000 |
| 2003/04/01 | 135 | 135 | 130 | 130 | 5,000 |
| 2003/03/31 | 139 | 140 | 139 | 140 | 12,000 |
| 2003/03/28 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/03/27 | 135 | 140 | 135 | 140 | 4,000 |
| 2003/03/26 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/03/25 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/03/24 | 122 | 122 | 122 | 122 | 1,000 |
| 2003/03/20 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/03/18 | 120 | 120 | 120 | 120 | 4,000 |
| 2003/03/17 | 125 | 125 | 120 | 120 | 5,000 |
| 2003/03/14 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/03/12 | 135 | 135 | 120 | 125 | 23,000 |
| 2003/03/11 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/03/07 | 125 | 130 | 125 | 130 | 3,000 |
| 2003/03/05 | 130 | 131 | 130 | 131 | 6,000 |
| 2003/03/04 | 125 | 130 | 125 | 130 | 5,000 |
| 2003/03/03 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/02/28 | 140 | 140 | 139 | 140 | 8,000 |
| 2003/02/26 | 135 | 140 | 135 | 140 | 11,000 |
| 2003/02/24 | 127 | 130 | 125 | 130 | 8,000 |
| 2003/02/21 | 138 | 138 | 130 | 130 | 12,000 |
| 2003/02/18 | 135 | 135 | 130 | 135 | 9,000 |
| 2003/02/17 | 132 | 132 | 132 | 132 | 1,000 |
| 2003/02/12 | 135 | 135 | 130 | 135 | 7,000 |
| 2003/02/10 | 130 | 130 | 130 | 130 | 7,000 |
| 2003/02/06 | 135 | 135 | 135 | 135 | 6,000 |
| 2003/02/05 | 140 | 140 | 135 | 135 | 3,000 |
| 2003/02/03 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/01/31 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/01/30 | 140 | 140 | 131 | 131 | 18,000 |
| 2003/01/29 | 140 | 140 | 140 | 140 | 4,000 |
| 2003/01/28 | 145 | 145 | 135 | 135 | 13,000 |
| 2003/01/27 | 130 | 145 | 130 | 140 | 17,000 |
| 2003/01/22 | 125 | 125 | 120 | 125 | 4,000 |
| 2003/01/21 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/01/17 | 115 | 115 | 111 | 111 | 7,000 |
| 2003/01/16 | 110 | 115 | 110 | 115 | 2,000 |
| 2003/01/15 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/01/14 | 120 | 120 | 115 | 118 | 13,000 |
| 2003/01/09 | 105 | 110 | 105 | 110 | 7,000 |
| 2003/01/08 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/01/07 | 110 | 110 | 110 | 110 | 11,000 |