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 |
|---|---|---|---|---|---|
| 2005/12/30 | 270 | 272 | 268 | 269 | 8,000 |
| 2005/12/29 | 262 | 265 | 262 | 263 | 9,000 |
| 2005/12/28 | 258 | 260 | 258 | 260 | 38,000 |
| 2005/12/27 | 260 | 261 | 258 | 260 | 56,000 |
| 2005/12/26 | 261 | 263 | 259 | 260 | 58,000 |
| 2005/12/22 | 264 | 270 | 260 | 261 | 52,000 |
| 2005/12/21 | 269 | 271 | 265 | 265 | 82,000 |
| 2005/12/20 | 270 | 271 | 268 | 270 | 37,000 |
| 2005/12/19 | 275 | 276 | 271 | 275 | 9,000 |
| 2005/12/16 | 276 | 277 | 274 | 275 | 19,000 |
| 2005/12/15 | 278 | 279 | 275 | 278 | 47,000 |
| 2005/12/14 | 280 | 283 | 280 | 282 | 19,000 |
| 2005/12/13 | 284 | 285 | 280 | 280 | 23,000 |
| 2005/12/12 | 287 | 290 | 283 | 284 | 57,000 |
| 2005/12/09 | 280 | 281 | 275 | 280 | 6,000 |
| 2005/12/08 | 284 | 287 | 280 | 283 | 55,000 |
| 2005/12/07 | 282 | 289 | 282 | 284 | 23,000 |
| 2005/12/06 | 280 | 282 | 279 | 282 | 19,000 |
| 2005/12/05 | 276 | 281 | 273 | 280 | 29,000 |
| 2005/12/02 | 273 | 280 | 272 | 273 | 28,000 |
| 2005/12/01 | 273 | 273 | 272 | 273 | 8,000 |
| 2005/11/30 | 272 | 274 | 272 | 273 | 10,000 |
| 2005/11/29 | 273 | 275 | 273 | 273 | 18,000 |
| 2005/11/28 | 275 | 275 | 273 | 273 | 27,000 |
| 2005/11/25 | 283 | 283 | 275 | 275 | 27,000 |
| 2005/11/24 | 281 | 282 | 276 | 277 | 76,000 |
| 2005/11/22 | 285 | 286 | 282 | 282 | 21,000 |
| 2005/11/21 | 284 | 290 | 284 | 284 | 29,000 |
| 2005/11/18 | 282 | 295 | 281 | 284 | 66,000 |
| 2005/11/17 | 284 | 284 | 280 | 282 | 24,000 |
| 2005/11/16 | 286 | 287 | 280 | 283 | 10,000 |
| 2005/11/15 | 292 | 293 | 287 | 288 | 30,000 |
| 2005/11/14 | 283 | 293 | 283 | 292 | 59,000 |
| 2005/11/11 | 283 | 284 | 279 | 280 | 15,000 |
| 2005/11/10 | 281 | 281 | 279 | 279 | 35,000 |
| 2005/11/09 | 274 | 284 | 274 | 283 | 40,000 |
| 2005/11/08 | 276 | 280 | 274 | 274 | 27,000 |
| 2005/11/07 | 273 | 273 | 273 | 273 | 18,000 |
| 2005/11/04 | 273 | 277 | 272 | 273 | 47,000 |
| 2005/11/02 | 276 | 276 | 272 | 273 | 22,000 |
| 2005/11/01 | 275 | 277 | 273 | 275 | 60,000 |
| 2005/10/31 | 280 | 282 | 274 | 275 | 99,000 |
| 2005/10/28 | 280 | 295 | 280 | 284 | 40,000 |
| 2005/10/27 | 281 | 286 | 279 | 280 | 46,000 |
| 2005/10/26 | 292 | 292 | 281 | 281 | 25,000 |
| 2005/10/25 | 293 | 295 | 280 | 285 | 93,000 |
| 2005/10/24 | 285 | 335 | 270 | 281 | 674,000 |
| 2005/10/21 | 275 | 279 | 272 | 278 | 21,000 |
| 2005/10/20 | 275 | 277 | 275 | 276 | 7,000 |
| 2005/10/19 | 275 | 285 | 274 | 277 | 22,000 |
| 2005/10/18 | 284 | 290 | 269 | 271 | 37,000 |
| 2005/10/17 | 279 | 285 | 277 | 282 | 32,000 |
| 2005/10/14 | 285 | 298 | 275 | 276 | 132,000 |
| 2005/10/13 | 265 | 289 | 265 | 275 | 151,000 |
| 2005/10/12 | 261 | 265 | 260 | 263 | 28,000 |
| 2005/10/11 | 259 | 260 | 259 | 260 | 5,000 |
| 2005/10/07 | 259 | 260 | 259 | 260 | 4,000 |
| 2005/10/06 | 259 | 260 | 259 | 260 | 7,000 |
| 2005/10/05 | 262 | 263 | 259 | 260 | 14,000 |
| 2005/10/04 | 259 | 260 | 258 | 260 | 9,000 |
| 2005/10/03 | 260 | 260 | 258 | 259 | 18,000 |
| 2005/09/30 | 260 | 260 | 259 | 260 | 28,000 |
| 2005/09/29 | 260 | 263 | 259 | 262 | 36,000 |
| 2005/09/28 | 262 | 263 | 258 | 259 | 16,000 |
| 2005/09/27 | 262 | 263 | 262 | 262 | 20,000 |
| 2005/09/26 | 265 | 265 | 261 | 262 | 19,000 |
| 2005/09/22 | 260 | 262 | 258 | 258 | 21,000 |
| 2005/09/21 | 261 | 262 | 260 | 260 | 24,000 |
| 2005/09/20 | 260 | 260 | 260 | 260 | 8,000 |
| 2005/09/16 | 260 | 261 | 258 | 260 | 7,000 |
| 2005/09/15 | 261 | 261 | 259 | 260 | 8,000 |
| 2005/09/14 | 260 | 260 | 260 | 260 | 8,000 |
| 2005/09/13 | 260 | 260 | 258 | 259 | 14,000 |
| 2005/09/12 | 261 | 262 | 258 | 258 | 8,000 |
| 2005/09/09 | 258 | 260 | 257 | 258 | 5,000 |
| 2005/09/08 | 257 | 258 | 257 | 258 | 5,000 |
| 2005/09/07 | 261 | 263 | 260 | 260 | 22,000 |
| 2005/09/06 | 264 | 265 | 261 | 262 | 10,000 |
| 2005/09/01 | 264 | 264 | 264 | 264 | 1,000 |
| 2005/08/31 | 262 | 265 | 261 | 265 | 12,000 |
| 2005/08/30 | 257 | 262 | 255 | 262 | 17,000 |
| 2005/08/29 | 260 | 260 | 258 | 258 | 18,000 |
| 2005/08/26 | 260 | 261 | 259 | 260 | 19,000 |
| 2005/08/25 | 259 | 260 | 258 | 260 | 13,000 |
| 2005/08/24 | 259 | 261 | 257 | 258 | 22,000 |
| 2005/08/23 | 263 | 263 | 260 | 260 | 18,000 |
| 2005/08/22 | 258 | 265 | 258 | 262 | 25,000 |
| 2005/08/19 | 262 | 266 | 257 | 260 | 60,000 |
| 2005/08/18 | 265 | 267 | 259 | 262 | 72,000 |
| 2005/08/17 | 265 | 265 | 258 | 260 | 22,000 |
| 2005/08/16 | 260 | 265 | 258 | 265 | 14,000 |
| 2005/08/15 | 256 | 260 | 256 | 260 | 16,000 |
| 2005/08/12 | 260 | 261 | 256 | 257 | 14,000 |
| 2005/08/11 | 261 | 262 | 260 | 260 | 6,000 |
| 2005/08/10 | 260 | 264 | 258 | 258 | 10,000 |
| 2005/08/09 | 257 | 257 | 255 | 256 | 4,000 |
| 2005/08/08 | 255 | 255 | 250 | 251 | 6,000 |
| 2005/08/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/08/03 | 263 | 263 | 260 | 261 | 8,000 |
| 2005/08/02 | 260 | 261 | 260 | 261 | 4,000 |
| 2005/08/01 | 265 | 265 | 259 | 260 | 8,000 |
| 2005/07/29 | 260 | 265 | 260 | 263 | 8,000 |
| 2005/07/28 | 272 | 274 | 260 | 270 | 16,000 |
| 2005/07/27 | 273 | 273 | 271 | 272 | 4,000 |
| 2005/07/26 | 276 | 276 | 274 | 274 | 7,000 |
| 2005/07/25 | 278 | 278 | 275 | 275 | 10,000 |
| 2005/07/22 | 274 | 277 | 274 | 275 | 6,000 |
| 2005/07/21 | 273 | 275 | 273 | 273 | 14,000 |
| 2005/07/20 | 273 | 273 | 271 | 272 | 4,000 |
| 2005/07/19 | 266 | 271 | 266 | 268 | 23,000 |
| 2005/07/15 | 265 | 268 | 265 | 266 | 11,000 |
| 2005/07/14 | 270 | 270 | 264 | 265 | 15,000 |
| 2005/07/13 | 270 | 271 | 270 | 271 | 7,000 |
| 2005/07/11 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/07/07 | 270 | 271 | 268 | 271 | 5,000 |
| 2005/07/06 | 257 | 275 | 257 | 269 | 25,000 |
| 2005/07/05 | 258 | 259 | 258 | 259 | 2,000 |
| 2005/07/04 | 257 | 258 | 257 | 258 | 4,000 |
| 2005/07/01 | 258 | 258 | 257 | 258 | 4,000 |
| 2005/06/30 | 260 | 262 | 260 | 261 | 9,000 |
| 2005/06/29 | 262 | 262 | 261 | 261 | 15,000 |
| 2005/06/28 | 264 | 265 | 261 | 262 | 9,000 |
| 2005/06/27 | 264 | 265 | 264 | 265 | 3,000 |
| 2005/06/24 | 264 | 265 | 260 | 262 | 16,000 |
| 2005/06/23 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/06/22 | 265 | 265 | 265 | 265 | 21,000 |
| 2005/06/21 | 266 | 266 | 265 | 265 | 2,000 |
| 2005/06/20 | 261 | 262 | 261 | 261 | 5,000 |
| 2005/06/17 | 260 | 262 | 260 | 262 | 2,000 |
| 2005/06/16 | 258 | 259 | 256 | 257 | 6,000 |
| 2005/06/15 | 254 | 259 | 254 | 259 | 5,000 |
| 2005/06/13 | 262 | 263 | 251 | 255 | 34,000 |
| 2005/06/10 | 261 | 261 | 259 | 259 | 5,000 |
| 2005/06/09 | 265 | 265 | 258 | 263 | 13,000 |
| 2005/06/08 | 266 | 267 | 266 | 266 | 10,000 |
| 2005/06/06 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/06/03 | 269 | 270 | 265 | 265 | 3,000 |
| 2005/06/02 | 263 | 270 | 263 | 270 | 5,000 |
| 2005/06/01 | 268 | 268 | 261 | 261 | 10,000 |
| 2005/05/31 | 269 | 269 | 265 | 269 | 5,000 |
| 2005/05/30 | 268 | 282 | 260 | 270 | 18,000 |
| 2005/05/27 | 267 | 269 | 265 | 269 | 7,000 |
| 2005/05/26 | 269 | 270 | 267 | 269 | 16,000 |
| 2005/05/25 | 270 | 271 | 270 | 270 | 6,000 |
| 2005/05/24 | 295 | 296 | 261 | 267 | 49,000 |
| 2005/05/23 | 296 | 298 | 293 | 296 | 10,000 |
| 2005/05/20 | 280 | 288 | 280 | 288 | 25,000 |
| 2005/05/19 | 272 | 284 | 272 | 276 | 16,000 |
| 2005/05/18 | 275 | 275 | 270 | 270 | 9,000 |
| 2005/05/17 | 285 | 286 | 274 | 275 | 38,000 |
| 2005/05/16 | 283 | 285 | 280 | 285 | 34,000 |
| 2005/05/13 | 284 | 286 | 280 | 283 | 47,000 |
| 2005/05/12 | 286 | 288 | 278 | 285 | 52,000 |
| 2005/05/11 | 292 | 292 | 277 | 285 | 38,000 |
| 2005/05/10 | 299 | 307 | 290 | 294 | 41,000 |
| 2005/05/09 | 314 | 329 | 291 | 293 | 140,000 |
| 2005/05/06 | 295 | 343 | 295 | 310 | 647,000 |
| 2005/05/02 | 260 | 286 | 260 | 272 | 66,000 |
| 2005/04/28 | 253 | 256 | 253 | 256 | 14,000 |
| 2005/04/27 | 265 | 266 | 260 | 260 | 15,000 |
| 2005/04/26 | 273 | 278 | 265 | 266 | 27,000 |
| 2005/04/25 | 274 | 280 | 266 | 270 | 36,000 |
| 2005/04/22 | 270 | 280 | 260 | 261 | 84,000 |
| 2005/04/21 | 279 | 280 | 258 | 260 | 112,000 |
| 2005/04/20 | 308 | 340 | 269 | 274 | 423,000 |
| 2005/04/19 | 318 | 375 | 280 | 287 | 1,646,000 |
| 2005/04/18 | 265 | 340 | 255 | 285 | 587,000 |
| 2005/04/15 | 228 | 270 | 228 | 245 | 85,000 |
| 2005/04/14 | 230 | 230 | 229 | 229 | 5,000 |
| 2005/04/13 | 232 | 233 | 230 | 233 | 5,000 |
| 2005/04/12 | 232 | 235 | 232 | 235 | 2,000 |
| 2005/04/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/04/07 | 240 | 240 | 230 | 230 | 11,000 |
| 2005/04/06 | 229 | 232 | 229 | 232 | 10,000 |
| 2005/04/05 | 230 | 230 | 228 | 230 | 10,000 |
| 2005/04/04 | 231 | 231 | 230 | 230 | 3,000 |
| 2005/04/01 | 230 | 231 | 230 | 230 | 6,000 |
| 2005/03/31 | 230 | 235 | 228 | 235 | 9,000 |
| 2005/03/30 | 231 | 231 | 231 | 231 | 4,000 |
| 2005/03/29 | 234 | 235 | 234 | 235 | 2,000 |
| 2005/03/28 | 235 | 236 | 235 | 236 | 2,000 |
| 2005/03/25 | 245 | 248 | 240 | 240 | 10,000 |
| 2005/03/24 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/03/22 | 242 | 246 | 242 | 246 | 29,000 |
| 2005/03/18 | 242 | 242 | 242 | 242 | 3,000 |
| 2005/03/17 | 246 | 247 | 241 | 241 | 37,000 |
| 2005/03/16 | 250 | 250 | 247 | 247 | 3,000 |
| 2005/03/15 | 247 | 250 | 247 | 250 | 5,000 |
| 2005/03/14 | 245 | 248 | 245 | 247 | 9,000 |
| 2005/03/11 | 250 | 251 | 242 | 243 | 28,000 |
| 2005/03/10 | 250 | 255 | 250 | 255 | 10,000 |
| 2005/03/09 | 250 | 251 | 250 | 250 | 8,000 |
| 2005/03/08 | 257 | 257 | 245 | 245 | 11,000 |
| 2005/03/07 | 255 | 257 | 255 | 257 | 6,000 |
| 2005/03/04 | 254 | 256 | 253 | 255 | 34,000 |
| 2005/03/03 | 253 | 255 | 253 | 255 | 3,000 |
| 2005/03/02 | 252 | 253 | 252 | 253 | 2,000 |
| 2005/03/01 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/02/28 | 259 | 259 | 254 | 255 | 10,000 |
| 2005/02/25 | 259 | 259 | 249 | 250 | 7,000 |
| 2005/02/24 | 249 | 250 | 249 | 250 | 2,000 |
| 2005/02/23 | 255 | 255 | 250 | 250 | 2,000 |
| 2005/02/22 | 259 | 264 | 258 | 258 | 35,000 |
| 2005/02/21 | 259 | 259 | 259 | 259 | 6,000 |
| 2005/02/17 | 250 | 260 | 250 | 259 | 13,000 |
| 2005/02/16 | 250 | 250 | 250 | 250 | 9,000 |
| 2005/02/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/02/14 | 255 | 255 | 254 | 254 | 4,000 |
| 2005/02/10 | 245 | 246 | 245 | 246 | 2,000 |
| 2005/02/09 | 250 | 250 | 245 | 245 | 3,000 |
| 2005/02/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/02/07 | 245 | 246 | 240 | 243 | 14,000 |
| 2005/02/04 | 245 | 245 | 243 | 243 | 4,000 |
| 2005/02/03 | 243 | 245 | 243 | 245 | 8,000 |
| 2005/02/02 | 250 | 250 | 245 | 245 | 7,000 |
| 2005/02/01 | 250 | 254 | 245 | 250 | 23,000 |
| 2005/01/31 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/01/28 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/01/26 | 263 | 264 | 256 | 256 | 8,000 |
| 2005/01/25 | 257 | 263 | 257 | 260 | 16,000 |
| 2005/01/24 | 250 | 254 | 249 | 254 | 15,000 |
| 2005/01/21 | 250 | 252 | 250 | 250 | 11,000 |
| 2005/01/20 | 250 | 250 | 245 | 250 | 5,000 |
| 2005/01/19 | 250 | 252 | 250 | 250 | 21,000 |
| 2005/01/18 | 255 | 255 | 250 | 250 | 3,000 |
| 2005/01/17 | 250 | 250 | 245 | 246 | 3,000 |
| 2005/01/13 | 255 | 255 | 254 | 255 | 4,000 |
| 2005/01/12 | 256 | 257 | 256 | 257 | 5,000 |
| 2005/01/11 | 254 | 257 | 254 | 257 | 13,000 |
| 2005/01/07 | 249 | 253 | 249 | 253 | 8,000 |
| 2005/01/06 | 242 | 245 | 240 | 245 | 6,000 |
| 2005/01/05 | 241 | 245 | 241 | 245 | 6,000 |
| 2005/01/04 | 245 | 245 | 245 | 245 | 5,000 |