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 |
|---|---|---|---|---|---|
| 2006/12/29 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/12/28 | 239 | 241 | 235 | 235 | 12,000 |
| 2006/12/27 | 237 | 240 | 237 | 238 | 7,000 |
| 2006/12/26 | 235 | 236 | 235 | 235 | 5,000 |
| 2006/12/25 | 248 | 249 | 239 | 239 | 67,000 |
| 2006/12/22 | 243 | 248 | 243 | 248 | 31,000 |
| 2006/12/21 | 244 | 244 | 243 | 243 | 17,000 |
| 2006/12/20 | 244 | 245 | 242 | 243 | 7,000 |
| 2006/12/19 | 248 | 248 | 247 | 248 | 6,000 |
| 2006/12/18 | 245 | 252 | 245 | 252 | 11,000 |
| 2006/12/15 | 245 | 246 | 245 | 245 | 34,000 |
| 2006/12/14 | 246 | 247 | 245 | 245 | 6,000 |
| 2006/12/13 | 245 | 247 | 245 | 247 | 60,000 |
| 2006/12/12 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/12/11 | 254 | 255 | 245 | 245 | 26,000 |
| 2006/12/08 | 244 | 250 | 244 | 250 | 24,000 |
| 2006/12/07 | 243 | 243 | 242 | 243 | 15,000 |
| 2006/12/06 | 241 | 242 | 241 | 242 | 6,000 |
| 2006/12/05 | 239 | 241 | 239 | 241 | 11,000 |
| 2006/12/04 | 238 | 238 | 238 | 238 | 3,000 |
| 2006/12/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2006/11/30 | 232 | 240 | 232 | 238 | 15,000 |
| 2006/11/29 | 239 | 239 | 238 | 238 | 2,000 |
| 2006/11/28 | 230 | 239 | 230 | 239 | 7,000 |
| 2006/11/27 | 234 | 235 | 234 | 235 | 4,000 |
| 2006/11/24 | 230 | 230 | 228 | 229 | 3,000 |
| 2006/11/22 | 229 | 229 | 229 | 229 | 14,000 |
| 2006/11/21 | 230 | 230 | 229 | 229 | 2,000 |
| 2006/11/20 | 239 | 239 | 229 | 229 | 21,000 |
| 2006/11/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/11/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/11/15 | 240 | 240 | 239 | 239 | 12,000 |
| 2006/11/14 | 240 | 241 | 239 | 239 | 9,000 |
| 2006/11/13 | 241 | 242 | 239 | 240 | 26,000 |
| 2006/11/10 | 241 | 243 | 241 | 243 | 4,000 |
| 2006/11/09 | 242 | 243 | 242 | 242 | 3,000 |
| 2006/11/08 | 241 | 243 | 241 | 243 | 4,000 |
| 2006/11/07 | 250 | 250 | 250 | 250 | 7,000 |
| 2006/11/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/11/02 | 258 | 258 | 254 | 255 | 15,000 |
| 2006/11/01 | 258 | 258 | 258 | 258 | 14,000 |
| 2006/10/31 | 252 | 258 | 252 | 254 | 28,000 |
| 2006/10/30 | 245 | 253 | 245 | 253 | 24,000 |
| 2006/10/27 | 247 | 250 | 246 | 247 | 8,000 |
| 2006/10/26 | 246 | 247 | 245 | 246 | 14,000 |
| 2006/10/25 | 249 | 250 | 245 | 245 | 15,000 |
| 2006/10/24 | 250 | 250 | 245 | 245 | 34,000 |
| 2006/10/23 | 245 | 248 | 245 | 248 | 6,000 |
| 2006/10/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/10/19 | 247 | 249 | 245 | 245 | 7,000 |
| 2006/10/18 | 240 | 241 | 240 | 241 | 3,000 |
| 2006/10/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/10/16 | 235 | 241 | 235 | 240 | 21,000 |
| 2006/10/13 | 232 | 234 | 232 | 234 | 5,000 |
| 2006/10/12 | 231 | 233 | 229 | 231 | 8,000 |
| 2006/10/11 | 242 | 242 | 240 | 240 | 7,000 |
| 2006/10/10 | 251 | 252 | 247 | 248 | 8,000 |
| 2006/10/06 | 250 | 251 | 249 | 251 | 8,000 |
| 2006/10/05 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/10/04 | 255 | 255 | 246 | 254 | 15,000 |
| 2006/10/03 | 252 | 255 | 251 | 255 | 6,000 |
| 2006/10/02 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/09/29 | 249 | 250 | 245 | 245 | 8,000 |
| 2006/09/28 | 256 | 256 | 254 | 254 | 2,000 |
| 2006/09/27 | 260 | 260 | 249 | 250 | 10,000 |
| 2006/09/26 | 260 | 260 | 259 | 259 | 4,000 |
| 2006/09/25 | 260 | 261 | 260 | 260 | 5,000 |
| 2006/09/22 | 250 | 251 | 250 | 250 | 3,000 |
| 2006/09/21 | 251 | 251 | 250 | 250 | 12,000 |
| 2006/09/20 | 247 | 250 | 241 | 250 | 6,000 |
| 2006/09/19 | 251 | 251 | 249 | 250 | 10,000 |
| 2006/09/15 | 255 | 255 | 251 | 251 | 7,000 |
| 2006/09/14 | 255 | 256 | 255 | 256 | 13,000 |
| 2006/09/12 | 259 | 265 | 259 | 265 | 14,000 |
| 2006/09/08 | 268 | 268 | 267 | 267 | 2,000 |
| 2006/09/07 | 266 | 268 | 266 | 268 | 5,000 |
| 2006/09/06 | 260 | 266 | 250 | 266 | 18,000 |
| 2006/09/05 | 264 | 265 | 264 | 265 | 8,000 |
| 2006/09/04 | 260 | 264 | 260 | 264 | 8,000 |
| 2006/09/01 | 260 | 261 | 260 | 260 | 22,000 |
| 2006/08/31 | 260 | 261 | 260 | 260 | 4,000 |
| 2006/08/30 | 263 | 263 | 259 | 260 | 6,000 |
| 2006/08/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/08/28 | 266 | 266 | 258 | 259 | 27,000 |
| 2006/08/25 | 275 | 276 | 266 | 267 | 18,000 |
| 2006/08/24 | 271 | 275 | 271 | 274 | 10,000 |
| 2006/08/23 | 275 | 280 | 270 | 271 | 27,000 |
| 2006/08/22 | 270 | 272 | 269 | 269 | 18,000 |
| 2006/08/21 | 264 | 270 | 264 | 269 | 11,000 |
| 2006/08/18 | 268 | 268 | 264 | 264 | 6,000 |
| 2006/08/17 | 274 | 275 | 261 | 264 | 24,000 |
| 2006/08/16 | 261 | 271 | 261 | 271 | 19,000 |
| 2006/08/15 | 260 | 262 | 260 | 262 | 7,000 |
| 2006/08/14 | 261 | 265 | 261 | 263 | 3,000 |
| 2006/08/11 | 265 | 266 | 261 | 262 | 9,000 |
| 2006/08/10 | 260 | 269 | 258 | 269 | 19,000 |
| 2006/08/09 | 265 | 266 | 263 | 265 | 20,000 |
| 2006/08/08 | 265 | 265 | 265 | 265 | 3,000 |
| 2006/08/07 | 264 | 266 | 264 | 266 | 10,000 |
| 2006/08/04 | 259 | 260 | 259 | 260 | 8,000 |
| 2006/08/03 | 260 | 260 | 256 | 256 | 8,000 |
| 2006/08/02 | 251 | 261 | 251 | 260 | 9,000 |
| 2006/08/01 | 258 | 258 | 249 | 250 | 18,000 |
| 2006/07/31 | 256 | 257 | 255 | 257 | 14,000 |
| 2006/07/28 | 265 | 265 | 255 | 256 | 6,000 |
| 2006/07/27 | 271 | 272 | 247 | 265 | 39,000 |
| 2006/07/26 | 270 | 282 | 270 | 282 | 22,000 |
| 2006/07/25 | 270 | 280 | 270 | 276 | 10,000 |
| 2006/07/24 | 272 | 272 | 270 | 270 | 2,000 |
| 2006/07/21 | 257 | 259 | 257 | 259 | 4,000 |
| 2006/07/20 | 245 | 256 | 245 | 256 | 28,000 |
| 2006/07/19 | 250 | 251 | 244 | 248 | 15,000 |
| 2006/07/18 | 264 | 266 | 260 | 260 | 16,000 |
| 2006/07/14 | 275 | 275 | 269 | 270 | 14,000 |
| 2006/07/13 | 275 | 275 | 274 | 275 | 10,000 |
| 2006/07/12 | 288 | 289 | 275 | 275 | 11,000 |
| 2006/07/11 | 278 | 279 | 278 | 278 | 5,000 |
| 2006/07/10 | 279 | 284 | 279 | 279 | 13,000 |
| 2006/07/07 | 279 | 280 | 279 | 279 | 13,000 |
| 2006/07/06 | 281 | 282 | 281 | 282 | 4,000 |
| 2006/07/05 | 284 | 285 | 279 | 282 | 14,000 |
| 2006/07/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/07/03 | 291 | 292 | 283 | 288 | 15,000 |
| 2006/06/30 | 293 | 294 | 289 | 291 | 23,000 |
| 2006/06/29 | 280 | 285 | 280 | 285 | 11,000 |
| 2006/06/28 | 287 | 288 | 280 | 280 | 11,000 |
| 2006/06/27 | 294 | 294 | 287 | 287 | 12,000 |
| 2006/06/26 | 290 | 291 | 288 | 290 | 46,000 |
| 2006/06/23 | 293 | 294 | 290 | 290 | 31,000 |
| 2006/06/22 | 288 | 294 | 286 | 293 | 45,000 |
| 2006/06/21 | 292 | 294 | 287 | 288 | 59,000 |
| 2006/06/20 | 288 | 296 | 288 | 293 | 49,000 |
| 2006/06/19 | 283 | 290 | 282 | 288 | 75,000 |
| 2006/06/16 | 275 | 283 | 275 | 276 | 74,000 |
| 2006/06/15 | 254 | 271 | 254 | 271 | 97,000 |
| 2006/06/14 | 250 | 252 | 249 | 251 | 18,000 |
| 2006/06/13 | 250 | 251 | 249 | 250 | 14,000 |
| 2006/06/12 | 241 | 250 | 241 | 250 | 18,000 |
| 2006/06/09 | 245 | 245 | 240 | 241 | 19,000 |
| 2006/06/08 | 257 | 257 | 245 | 245 | 38,000 |
| 2006/06/07 | 256 | 257 | 256 | 257 | 7,000 |
| 2006/06/06 | 256 | 256 | 255 | 255 | 6,000 |
| 2006/06/05 | 251 | 255 | 250 | 254 | 22,000 |
| 2006/06/02 | 271 | 271 | 232 | 257 | 78,000 |
| 2006/06/01 | 264 | 273 | 260 | 270 | 74,000 |
| 2006/05/31 | 261 | 262 | 257 | 257 | 18,000 |
| 2006/05/30 | 273 | 274 | 261 | 263 | 23,000 |
| 2006/05/29 | 271 | 275 | 265 | 275 | 66,000 |
| 2006/05/26 | 270 | 275 | 270 | 271 | 36,000 |
| 2006/05/25 | 266 | 275 | 266 | 268 | 32,000 |
| 2006/05/24 | 278 | 279 | 262 | 262 | 20,000 |
| 2006/05/23 | 282 | 283 | 278 | 278 | 31,000 |
| 2006/05/22 | 280 | 315 | 280 | 283 | 288,000 |
| 2006/05/19 | 244 | 275 | 240 | 270 | 65,000 |
| 2006/05/18 | 245 | 246 | 238 | 244 | 36,000 |
| 2006/05/17 | 248 | 251 | 246 | 251 | 14,000 |
| 2006/05/16 | 272 | 273 | 250 | 257 | 73,000 |
| 2006/05/15 | 260 | 299 | 256 | 268 | 438,000 |
| 2006/05/12 | 249 | 324 | 241 | 255 | 530,000 |
| 2006/05/11 | 256 | 256 | 252 | 256 | 24,000 |
| 2006/05/10 | 261 | 261 | 254 | 255 | 45,000 |
| 2006/05/09 | 275 | 276 | 261 | 263 | 105,000 |
| 2006/05/08 | 253 | 285 | 253 | 266 | 442,000 |
| 2006/05/02 | 236 | 236 | 234 | 234 | 2,000 |
| 2006/05/01 | 232 | 233 | 232 | 233 | 2,000 |
| 2006/04/28 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/04/27 | 234 | 235 | 231 | 232 | 6,000 |
| 2006/04/26 | 233 | 235 | 233 | 235 | 6,000 |
| 2006/04/25 | 227 | 240 | 226 | 240 | 21,000 |
| 2006/04/24 | 241 | 242 | 237 | 240 | 20,000 |
| 2006/04/21 | 244 | 245 | 242 | 242 | 14,000 |
| 2006/04/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/04/18 | 246 | 247 | 246 | 246 | 9,000 |
| 2006/04/17 | 256 | 256 | 244 | 246 | 13,000 |
| 2006/04/14 | 256 | 264 | 255 | 256 | 29,000 |
| 2006/04/13 | 253 | 254 | 252 | 253 | 11,000 |
| 2006/04/12 | 252 | 252 | 252 | 252 | 8,000 |
| 2006/04/11 | 254 | 254 | 254 | 254 | 6,000 |
| 2006/04/10 | 254 | 255 | 248 | 251 | 37,000 |
| 2006/04/07 | 253 | 263 | 253 | 254 | 56,000 |
| 2006/04/06 | 244 | 251 | 243 | 251 | 48,000 |
| 2006/04/05 | 244 | 245 | 236 | 242 | 14,000 |
| 2006/04/04 | 242 | 247 | 240 | 241 | 8,000 |
| 2006/04/03 | 240 | 250 | 240 | 241 | 30,000 |
| 2006/03/31 | 240 | 241 | 240 | 240 | 12,000 |
| 2006/03/30 | 235 | 240 | 232 | 240 | 13,000 |
| 2006/03/29 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/03/28 | 240 | 242 | 240 | 242 | 2,000 |
| 2006/03/27 | 241 | 242 | 241 | 242 | 3,000 |
| 2006/03/24 | 240 | 240 | 240 | 240 | 5,000 |
| 2006/03/23 | 233 | 234 | 233 | 234 | 9,000 |
| 2006/03/22 | 233 | 233 | 233 | 233 | 14,000 |
| 2006/03/20 | 235 | 236 | 231 | 232 | 20,000 |
| 2006/03/17 | 232 | 232 | 228 | 228 | 36,000 |
| 2006/03/16 | 232 | 232 | 226 | 230 | 42,000 |
| 2006/03/15 | 232 | 232 | 232 | 232 | 2,000 |
| 2006/03/14 | 224 | 226 | 224 | 226 | 8,000 |
| 2006/03/13 | 230 | 230 | 226 | 226 | 18,000 |
| 2006/03/10 | 227 | 228 | 227 | 227 | 3,000 |
| 2006/03/09 | 227 | 229 | 227 | 229 | 6,000 |
| 2006/03/08 | 227 | 228 | 227 | 228 | 3,000 |
| 2006/03/07 | 225 | 226 | 225 | 226 | 2,000 |
| 2006/03/06 | 227 | 228 | 227 | 227 | 5,000 |
| 2006/03/03 | 231 | 232 | 228 | 228 | 7,000 |
| 2006/03/02 | 237 | 237 | 231 | 232 | 13,000 |
| 2006/03/01 | 240 | 240 | 237 | 239 | 3,000 |
| 2006/02/28 | 242 | 242 | 242 | 242 | 3,000 |
| 2006/02/27 | 239 | 242 | 239 | 242 | 11,000 |
| 2006/02/24 | 239 | 239 | 236 | 236 | 8,000 |
| 2006/02/23 | 226 | 235 | 226 | 235 | 9,000 |
| 2006/02/22 | 230 | 231 | 225 | 226 | 26,000 |
| 2006/02/21 | 229 | 234 | 213 | 234 | 17,000 |
| 2006/02/20 | 241 | 241 | 210 | 230 | 22,000 |
| 2006/02/17 | 248 | 249 | 245 | 246 | 13,000 |
| 2006/02/16 | 248 | 249 | 248 | 249 | 2,000 |
| 2006/02/15 | 248 | 249 | 248 | 248 | 6,000 |
| 2006/02/14 | 250 | 252 | 244 | 248 | 35,000 |
| 2006/02/13 | 261 | 261 | 251 | 252 | 27,000 |
| 2006/02/10 | 269 | 269 | 261 | 261 | 45,000 |
| 2006/02/09 | 268 | 268 | 262 | 262 | 9,000 |
| 2006/02/08 | 263 | 267 | 263 | 267 | 23,000 |
| 2006/02/07 | 263 | 265 | 263 | 264 | 6,000 |
| 2006/02/06 | 265 | 265 | 265 | 265 | 4,000 |
| 2006/02/03 | 266 | 266 | 264 | 265 | 11,000 |
| 2006/02/02 | 267 | 268 | 267 | 268 | 11,000 |
| 2006/02/01 | 270 | 270 | 267 | 268 | 11,000 |
| 2006/01/31 | 270 | 272 | 267 | 272 | 21,000 |
| 2006/01/30 | 265 | 269 | 265 | 267 | 31,000 |
| 2006/01/27 | 261 | 265 | 261 | 265 | 17,000 |
| 2006/01/26 | 264 | 266 | 261 | 262 | 22,000 |
| 2006/01/25 | 263 | 263 | 261 | 261 | 7,000 |
| 2006/01/24 | 261 | 264 | 259 | 260 | 10,000 |
| 2006/01/23 | 262 | 263 | 261 | 262 | 28,000 |
| 2006/01/20 | 265 | 266 | 262 | 263 | 23,000 |
| 2006/01/19 | 259 | 265 | 259 | 260 | 45,000 |
| 2006/01/18 | 279 | 280 | 260 | 260 | 59,000 |
| 2006/01/17 | 282 | 285 | 279 | 280 | 31,000 |
| 2006/01/16 | 279 | 285 | 279 | 280 | 50,000 |
| 2006/01/13 | 279 | 280 | 278 | 280 | 92,000 |
| 2006/01/12 | 279 | 279 | 277 | 279 | 30,000 |
| 2006/01/11 | 281 | 281 | 278 | 278 | 43,000 |
| 2006/01/10 | 274 | 280 | 274 | 280 | 35,000 |
| 2006/01/06 | 269 | 273 | 269 | 273 | 30,000 |
| 2006/01/05 | 269 | 270 | 268 | 270 | 22,000 |
| 2006/01/04 | 269 | 270 | 267 | 269 | 13,000 |