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 |
|---|---|---|---|---|---|
| 2017/12/28 | 3,505 | 3,510 | 3,505 | 3,505 | 600 |
| 2017/12/26 | 3,515 | 3,555 | 3,500 | 3,500 | 800 |
| 2017/12/25 | 3,530 | 3,530 | 3,515 | 3,515 | 200 |
| 2017/12/21 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2017/12/20 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2017/12/18 | 3,525 | 3,525 | 3,525 | 3,525 | 900 |
| 2017/12/15 | 3,585 | 3,585 | 3,520 | 3,525 | 400 |
| 2017/12/13 | 3,530 | 3,535 | 3,530 | 3,535 | 200 |
| 2017/12/12 | 3,645 | 3,645 | 3,505 | 3,580 | 5,000 |
| 2017/12/11 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2017/12/08 | 3,460 | 3,465 | 3,460 | 3,465 | 7,300 |
| 2017/12/07 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2017/12/06 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 2017/12/05 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2017/12/04 | 3,455 | 3,460 | 3,455 | 3,460 | 400 |
| 2017/11/30 | 3,525 | 3,525 | 3,450 | 3,470 | 800 |
| 2017/11/29 | 3,595 | 3,595 | 3,595 | 3,595 | 3,200 |
| 2017/11/28 | 3,600 | 3,605 | 3,600 | 3,605 | 200 |
| 2017/11/27 | 3,550 | 3,600 | 3,550 | 3,600 | 200 |
| 2017/11/24 | 3,500 | 3,500 | 3,500 | 3,500 | 600 |
| 2017/11/22 | 3,485 | 3,555 | 3,480 | 3,500 | 2,200 |
| 2017/11/21 | 3,635 | 3,635 | 3,590 | 3,590 | 1,300 |
| 2017/11/20 | 3,680 | 3,680 | 3,675 | 3,675 | 2,500 |
| 2017/11/17 | 3,740 | 3,740 | 3,740 | 3,740 | 2,700 |
| 2017/11/16 | 3,740 | 3,740 | 3,740 | 3,740 | 700 |
| 2017/11/15 | 3,800 | 3,800 | 3,735 | 3,735 | 1,300 |
| 2017/11/14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,700 |
| 2017/11/13 | 3,770 | 3,830 | 3,740 | 3,765 | 3,000 |
| 2017/11/10 | 3,725 | 3,725 | 3,725 | 3,725 | 300 |
| 2017/11/09 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2017/11/08 | 3,745 | 3,795 | 3,745 | 3,795 | 400 |
| 2017/11/07 | 3,675 | 3,745 | 3,675 | 3,745 | 800 |
| 2017/11/06 | 3,735 | 3,765 | 3,735 | 3,745 | 900 |
| 2017/11/02 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
| 2017/11/01 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2017/10/31 | 3,755 | 3,800 | 3,755 | 3,800 | 400 |
| 2017/10/30 | 3,755 | 3,805 | 3,755 | 3,805 | 1,200 |
| 2017/10/27 | 3,780 | 3,780 | 3,780 | 3,780 | 600 |
| 2017/10/25 | 3,780 | 3,785 | 3,780 | 3,785 | 1,300 |
| 2017/10/24 | 3,815 | 3,820 | 3,810 | 3,810 | 300 |
| 2017/10/23 | 3,830 | 3,830 | 3,825 | 3,825 | 300 |
| 2017/10/20 | 3,825 | 3,825 | 3,825 | 3,825 | 2,200 |
| 2017/10/19 | 3,790 | 3,830 | 3,790 | 3,830 | 200 |
| 2017/10/18 | 3,835 | 3,835 | 3,795 | 3,795 | 2,200 |
| 2017/10/17 | 3,760 | 3,840 | 3,760 | 3,840 | 300 |
| 2017/10/16 | 3,800 | 3,830 | 3,800 | 3,830 | 200 |
| 2017/10/13 | 3,765 | 3,770 | 3,765 | 3,770 | 400 |
| 2017/10/12 | 3,825 | 3,825 | 3,800 | 3,800 | 300 |
| 2017/10/10 | 3,730 | 3,790 | 3,730 | 3,790 | 400 |
| 2017/10/06 | 3,830 | 3,830 | 3,830 | 3,830 | 300 |
| 2017/10/05 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
| 2017/10/04 | 3,765 | 3,800 | 3,740 | 3,800 | 400 |
| 2017/10/03 | 3,945 | 3,950 | 3,770 | 3,800 | 700 |
| 2017/10/02 | 3,770 | 3,780 | 3,770 | 3,780 | 500 |
| 2017/09/28 | 3,835 | 3,835 | 3,800 | 3,800 | 400 |
| 2017/09/26 | 3,900 | 3,900 | 3,895 | 3,895 | 200 |
| 2017/09/25 | 3,960 | 3,960 | 3,895 | 3,895 | 600 |
| 2017/09/22 | 4,020 | 4,020 | 3,980 | 3,980 | 700 |
| 2017/09/21 | 4,005 | 4,015 | 4,005 | 4,015 | 300 |
| 2017/09/20 | 4,135 | 4,135 | 4,005 | 4,005 | 500 |
| 2017/09/19 | 3,970 | 4,085 | 3,965 | 4,085 | 1,300 |
| 2017/09/15 | 3,980 | 3,980 | 3,965 | 3,970 | 800 |
| 2017/09/14 | 4,085 | 4,165 | 3,955 | 4,045 | 1,800 |
| 2017/09/13 | 3,930 | 4,250 | 3,930 | 4,250 | 3,600 |
| 2017/09/12 | 3,830 | 4,095 | 3,830 | 4,095 | 3,500 |
| 2017/09/11 | 3,555 | 3,620 | 3,555 | 3,620 | 800 |
| 2017/09/08 | 3,500 | 3,560 | 3,500 | 3,560 | 400 |
| 2017/09/07 | 3,525 | 3,535 | 3,525 | 3,525 | 500 |
| 2017/09/06 | 3,560 | 3,560 | 3,520 | 3,525 | 1,200 |
| 2017/09/05 | 3,530 | 3,565 | 3,505 | 3,555 | 1,500 |
| 2017/09/04 | 3,555 | 3,565 | 3,535 | 3,535 | 4,900 |
| 2017/09/01 | 3,580 | 3,590 | 3,535 | 3,545 | 2,000 |
| 2017/08/31 | 3,540 | 3,580 | 3,535 | 3,555 | 6,300 |
| 2017/08/30 | 3,790 | 3,790 | 3,680 | 3,680 | 28,200 |
| 2017/08/29 | 3,875 | 3,875 | 3,680 | 3,735 | 8,700 |
| 2017/08/28 | 3,980 | 4,000 | 3,945 | 3,945 | 2,500 |
| 2017/08/25 | 3,975 | 4,045 | 3,975 | 4,045 | 2,800 |
| 2017/08/24 | 4,035 | 4,100 | 4,035 | 4,040 | 4,100 |
| 2017/08/23 | 4,135 | 4,135 | 4,100 | 4,105 | 15,700 |
| 2017/08/22 | 4,250 | 4,250 | 4,110 | 4,110 | 2,300 |
| 2017/08/21 | 4,400 | 4,445 | 4,375 | 4,375 | 3,200 |
| 2017/08/18 | 4,435 | 4,435 | 4,395 | 4,405 | 1,800 |
| 2017/08/17 | 4,465 | 4,465 | 4,380 | 4,410 | 13,900 |
| 2017/08/16 | 4,430 | 4,430 | 4,255 | 4,350 | 6,000 |
| 2017/08/15 | 4,830 | 4,830 | 4,430 | 4,460 | 7,600 |
| 2017/08/14 | 4,900 | 5,000 | 4,800 | 4,900 | 7,000 |
| 2017/08/10 | 5,660 | 5,660 | 5,360 | 5,370 | 400 |
| 2017/08/09 | 5,500 | 5,650 | 5,480 | 5,480 | 1,100 |
| 2017/08/08 | 5,430 | 5,430 | 5,160 | 5,160 | 400 |
| 2017/08/07 | 5,500 | 5,500 | 5,500 | 5,500 | 300 |
| 2017/08/04 | 5,800 | 5,800 | 5,740 | 5,740 | 200 |
| 2017/08/03 | 5,840 | 6,040 | 5,840 | 6,000 | 300 |
| 2017/08/02 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
| 2017/08/01 | 6,250 | 6,250 | 6,250 | 6,250 | 100 |
| 2017/07/28 | 6,190 | 6,250 | 6,190 | 6,250 | 700 |
| 2017/07/26 | 6,170 | 6,290 | 6,170 | 6,290 | 400 |
| 2017/07/24 | 6,580 | 6,580 | 6,320 | 6,320 | 1,000 |
| 2017/07/21 | 6,200 | 6,200 | 6,140 | 6,200 | 1,400 |
| 2017/07/20 | 6,390 | 6,390 | 6,390 | 6,390 | 400 |
| 2017/07/19 | 6,460 | 6,590 | 6,410 | 6,450 | 1,400 |
| 2017/07/18 | 6,690 | 6,690 | 6,660 | 6,660 | 400 |
| 2017/07/14 | 6,550 | 6,550 | 6,360 | 6,360 | 900 |
| 2017/07/13 | 6,590 | 6,610 | 6,510 | 6,510 | 600 |
| 2017/07/12 | 6,860 | 6,860 | 6,600 | 6,690 | 1,200 |
| 2017/07/11 | 6,410 | 6,940 | 6,410 | 6,760 | 2,700 |
| 2017/07/10 | 6,630 | 6,630 | 6,300 | 6,300 | 700 |
| 2017/07/07 | 6,630 | 6,730 | 6,630 | 6,720 | 400 |
| 2017/07/06 | 6,930 | 6,930 | 6,930 | 6,930 | 100 |
| 2017/07/05 | 6,910 | 7,050 | 6,830 | 6,830 | 500 |
| 2017/07/04 | 7,460 | 7,660 | 6,900 | 7,000 | 2,500 |
| 2017/07/03 | 7,590 | 8,000 | 7,290 | 7,420 | 2,400 |
| 2017/06/30 | 7,890 | 7,890 | 7,750 | 7,890 | 2,700 |
| 2017/06/29 | 7,000 | 7,110 | 6,810 | 6,890 | 1,900 |
| 2017/06/28 | 7,580 | 7,880 | 7,280 | 7,280 | 500 |
| 2017/06/27 | 7,870 | 7,870 | 7,420 | 7,580 | 900 |
| 2017/06/26 | 7,030 | 7,870 | 7,030 | 7,870 | 1,000 |
| 2017/06/23 | 8,090 | 8,090 | 7,630 | 7,630 | 900 |
| 2017/06/22 | 8,290 | 8,290 | 7,790 | 7,790 | 1,700 |
| 2017/06/21 | 7,360 | 8,290 | 7,100 | 7,690 | 3,700 |
| 2017/06/20 | 6,950 | 7,660 | 6,950 | 7,660 | 3,600 |
| 2017/06/19 | 7,000 | 7,000 | 6,660 | 6,660 | 1,600 |
| 2017/06/16 | 6,650 | 6,790 | 6,550 | 6,750 | 800 |
| 2017/06/15 | 6,800 | 7,000 | 6,730 | 6,820 | 3,600 |
| 2017/06/14 | 6,900 | 6,900 | 6,500 | 6,610 | 1,100 |
| 2017/06/13 | 6,390 | 6,900 | 6,280 | 6,700 | 1,700 |
| 2017/06/12 | 6,190 | 7,300 | 5,970 | 6,450 | 6,500 |
| 2017/06/09 | 7,320 | 7,320 | 6,390 | 6,390 | 5,900 |
| 2017/06/08 | 8,190 | 8,190 | 7,490 | 7,620 | 5,400 |
| 2017/06/07 | 7,190 | 7,340 | 6,870 | 7,290 | 13,400 |
| 2017/06/06 | 5,600 | 6,550 | 5,600 | 6,540 | 6,300 |
| 2017/06/05 | 6,000 | 6,000 | 5,410 | 5,550 | 7,400 |
| 2017/06/02 | 5,320 | 5,510 | 5,320 | 5,510 | 7,900 |
| 2017/06/01 | 4,175 | 4,885 | 4,175 | 4,810 | 4,200 |
| 2017/05/31 | 4,180 | 4,200 | 4,180 | 4,185 | 500 |
| 2017/05/30 | 4,235 | 4,250 | 4,230 | 4,250 | 400 |
| 2017/05/29 | 4,340 | 4,340 | 4,250 | 4,250 | 800 |
| 2017/05/26 | 4,205 | 4,285 | 4,205 | 4,265 | 1,000 |
| 2017/05/25 | 4,235 | 4,340 | 4,230 | 4,240 | 14,600 |
| 2017/05/24 | 4,500 | 4,500 | 4,265 | 4,305 | 25,100 |
| 2017/05/23 | 4,760 | 4,850 | 4,675 | 4,675 | 2,400 |
| 2017/05/22 | 5,120 | 5,120 | 4,820 | 4,885 | 600 |
| 2017/05/19 | 5,340 | 5,340 | 5,310 | 5,320 | 1,100 |
| 2017/05/18 | 5,400 | 5,460 | 5,340 | 5,440 | 1,900 |
| 2017/05/17 | 5,360 | 5,390 | 5,330 | 5,330 | 2,600 |
| 2017/05/16 | 5,360 | 5,370 | 5,320 | 5,340 | 2,000 |
| 2017/05/15 | 5,350 | 5,350 | 5,320 | 5,350 | 900 |
| 2017/05/12 | 5,320 | 5,320 | 5,320 | 5,320 | 2,100 |
| 2017/05/11 | 5,320 | 5,320 | 5,320 | 5,320 | 900 |
| 2017/05/10 | 5,310 | 5,320 | 5,310 | 5,320 | 9,300 |
| 2017/05/09 | 5,330 | 5,370 | 5,320 | 5,320 | 16,900 |
| 2017/05/08 | 5,290 | 5,320 | 5,290 | 5,310 | 11,600 |
| 2017/05/02 | 5,280 | 5,300 | 5,280 | 5,300 | 8,100 |
| 2017/05/01 | 5,290 | 5,290 | 5,280 | 5,280 | 4,100 |
| 2017/04/28 | 5,300 | 5,300 | 5,290 | 5,300 | 18,600 |
| 2017/04/27 | 5,340 | 5,340 | 5,330 | 5,330 | 16,000 |
| 2017/04/26 | 5,300 | 5,380 | 5,300 | 5,330 | 14,900 |
| 2017/04/25 | 5,200 | 5,220 | 5,150 | 5,160 | 112,700 |
| 2017/04/24 | 5,030 | 5,250 | 4,995 | 5,250 | 218,000 |
| 2017/04/21 | 5,420 | 5,420 | 5,340 | 5,400 | 35,100 |
| 2017/04/20 | 5,480 | 5,480 | 5,410 | 5,430 | 21,400 |
| 2017/04/19 | 5,560 | 5,590 | 5,550 | 5,570 | 5,200 |
| 2017/04/18 | 5,520 | 5,580 | 5,510 | 5,580 | 17,300 |
| 2017/04/17 | 5,590 | 5,590 | 5,450 | 5,580 | 20,300 |
| 2017/04/14 | 5,600 | 5,650 | 5,590 | 5,650 | 17,700 |
| 2017/04/13 | 5,550 | 5,670 | 5,550 | 5,590 | 58,600 |
| 2017/04/12 | 5,030 | 5,030 | 5,010 | 5,020 | 15,700 |
| 2017/04/11 | 5,070 | 5,080 | 5,020 | 5,080 | 19,300 |
| 2017/04/10 | 5,110 | 5,180 | 5,060 | 5,100 | 20,100 |
| 2017/04/07 | 5,210 | 5,300 | 5,180 | 5,260 | 16,700 |
| 2017/04/06 | 5,250 | 5,280 | 5,130 | 5,210 | 81,200 |
| 2017/04/05 | 4,800 | 4,830 | 4,790 | 4,820 | 6,300 |
| 2017/04/04 | 4,770 | 4,820 | 4,750 | 4,790 | 19,100 |
| 2017/04/03 | 4,710 | 4,850 | 4,675 | 4,820 | 69,100 |
| 2017/03/31 | 4,115 | 4,185 | 4,110 | 4,150 | 13,500 |
| 2017/03/30 | 4,095 | 4,130 | 4,070 | 4,115 | 23,500 |
| 2017/03/29 | 3,770 | 3,770 | 3,720 | 3,750 | 15,400 |
| 2017/03/28 | 3,765 | 3,775 | 3,755 | 3,765 | 6,100 |
| 2017/03/27 | 3,795 | 3,795 | 3,765 | 3,765 | 33,200 |
| 2017/03/24 | 3,850 | 3,855 | 3,780 | 3,810 | 18,500 |
| 2017/03/23 | 3,855 | 3,865 | 3,850 | 3,865 | 7,800 |
| 2017/03/22 | 3,840 | 3,930 | 3,810 | 3,850 | 22,400 |
| 2017/03/21 | 3,535 | 3,670 | 3,535 | 3,565 | 88,400 |
| 2017/03/17 | 3,230 | 3,230 | 3,230 | 3,230 | 2,200 |
| 2017/03/16 | 2,740 | 2,740 | 2,723 | 2,730 | 8,700 |
| 2017/03/15 | 2,740 | 2,750 | 2,740 | 2,750 | 1,100 |
| 2017/03/14 | 2,752 | 2,755 | 2,752 | 2,755 | 400 |
| 2017/03/13 | 2,773 | 2,780 | 2,755 | 2,760 | 8,000 |
| 2017/03/10 | 2,756 | 2,770 | 2,756 | 2,768 | 3,300 |
| 2017/03/09 | 2,780 | 2,780 | 2,750 | 2,760 | 1,500 |
| 2017/03/03 | 2,798 | 2,798 | 2,798 | 2,798 | 100 |
| 2017/03/02 | 2,785 | 2,798 | 2,781 | 2,798 | 2,100 |
| 2017/03/01 | 2,780 | 2,785 | 2,776 | 2,780 | 1,700 |
| 2017/02/28 | 2,777 | 2,780 | 2,777 | 2,780 | 1,500 |
| 2017/02/27 | 2,795 | 2,798 | 2,785 | 2,795 | 2,900 |
| 2017/02/24 | 2,781 | 2,781 | 2,771 | 2,773 | 1,200 |
| 2017/02/23 | 2,794 | 2,794 | 2,775 | 2,781 | 3,900 |
| 2017/02/22 | 2,799 | 2,799 | 2,797 | 2,799 | 6,200 |
| 2017/02/21 | 2,784 | 2,800 | 2,784 | 2,787 | 7,100 |
| 2017/02/20 | 2,783 | 2,785 | 2,783 | 2,785 | 2,100 |
| 2017/02/17 | 2,787 | 2,788 | 2,780 | 2,785 | 2,100 |
| 2017/02/16 | 2,795 | 2,800 | 2,744 | 2,780 | 10,000 |
| 2017/02/15 | 2,791 | 2,792 | 2,790 | 2,792 | 3,100 |
| 2017/02/14 | 2,785 | 2,791 | 2,778 | 2,789 | 2,700 |
| 2017/02/13 | 2,784 | 2,784 | 2,779 | 2,779 | 12,800 |
| 2017/02/10 | 2,799 | 2,799 | 2,784 | 2,784 | 1,800 |
| 2017/02/09 | 2,786 | 2,810 | 2,785 | 2,787 | 3,600 |
| 2017/02/08 | 2,775 | 2,793 | 2,775 | 2,786 | 8,300 |
| 2017/02/07 | 2,787 | 2,796 | 2,760 | 2,773 | 13,200 |
| 2017/02/06 | 2,802 | 2,842 | 2,790 | 2,796 | 64,100 |
| 2017/02/03 | 1,942 | 2,342 | 1,942 | 2,342 | 1,900 |
| 2017/02/02 | 1,942 | 1,942 | 1,942 | 1,942 | 100 |
| 2017/01/31 | 1,942 | 1,942 | 1,942 | 1,942 | 100 |
| 2017/01/30 | 1,942 | 1,942 | 1,942 | 1,942 | 300 |
| 2017/01/27 | 1,942 | 1,942 | 1,942 | 1,942 | 200 |
| 2017/01/26 | 1,942 | 1,942 | 1,942 | 1,942 | 100 |
| 2017/01/25 | 2,000 | 2,010 | 1,999 | 2,010 | 1,800 |
| 2017/01/24 | 1,905 | 1,913 | 1,905 | 1,913 | 300 |
| 2017/01/23 | 1,891 | 1,900 | 1,891 | 1,900 | 1,300 |
| 2017/01/20 | 1,915 | 1,915 | 1,888 | 1,888 | 200 |
| 2017/01/19 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
| 2017/01/18 | 1,876 | 1,915 | 1,876 | 1,915 | 300 |
| 2017/01/17 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
| 2017/01/16 | 1,865 | 1,891 | 1,865 | 1,890 | 1,000 |
| 2017/01/13 | 1,860 | 1,863 | 1,860 | 1,863 | 200 |
| 2017/01/12 | 1,871 | 1,871 | 1,860 | 1,860 | 300 |
| 2017/01/11 | 1,875 | 1,875 | 1,861 | 1,870 | 400 |
| 2017/01/10 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2017/01/06 | 1,876 | 1,876 | 1,875 | 1,875 | 300 |
| 2017/01/05 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
| 2017/01/04 | 1,860 | 1,901 | 1,860 | 1,901 | 200 |