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 |
|---|---|---|---|---|---|
| 2019/12/30 | 10,290 | 13,130 | 9,700 | 13,130 | 114,900 |
| 2019/12/27 | 10,130 | 10,130 | 10,130 | 10,130 | 2,000 |
| 2019/12/26 | 8,030 | 8,630 | 8,030 | 8,630 | 13,000 |
| 2019/12/25 | 7,130 | 7,130 | 7,130 | 7,130 | 1,800 |
| 2019/12/24 | 6,130 | 6,130 | 6,130 | 6,130 | 1,800 |
| 2019/12/23 | 4,500 | 5,130 | 4,500 | 5,130 | 11,800 |
| 2019/12/20 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
| 2019/12/19 | 4,370 | 4,375 | 4,370 | 4,375 | 300 |
| 2019/12/18 | 4,500 | 4,500 | 4,440 | 4,440 | 300 |
| 2019/12/16 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2019/12/13 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2019/12/09 | 4,450 | 4,500 | 4,450 | 4,500 | 200 |
| 2019/12/06 | 4,500 | 4,500 | 4,460 | 4,460 | 800 |
| 2019/12/05 | 4,500 | 4,535 | 4,460 | 4,460 | 600 |
| 2019/12/04 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2019/12/03 | 4,690 | 4,690 | 4,485 | 4,490 | 400 |
| 2019/12/02 | 4,710 | 4,740 | 4,690 | 4,730 | 1,600 |
| 2019/11/29 | 4,400 | 4,500 | 4,400 | 4,500 | 400 |
| 2019/11/28 | 4,300 | 4,400 | 4,240 | 4,400 | 600 |
| 2019/11/27 | 4,170 | 4,200 | 4,170 | 4,200 | 300 |
| 2019/11/26 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2019/11/25 | 4,030 | 4,170 | 4,030 | 4,170 | 600 |
| 2019/11/22 | 4,020 | 4,030 | 4,020 | 4,030 | 300 |
| 2019/11/21 | 4,000 | 4,015 | 4,000 | 4,015 | 300 |
| 2019/11/20 | 4,100 | 4,100 | 3,950 | 3,950 | 500 |
| 2019/11/19 | 4,110 | 4,120 | 4,110 | 4,120 | 600 |
| 2019/11/18 | 4,200 | 4,200 | 4,200 | 4,200 | 900 |
| 2019/11/15 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/11/14 | 4,005 | 4,005 | 3,930 | 3,935 | 900 |
| 2019/11/13 | 4,090 | 4,100 | 4,090 | 4,100 | 400 |
| 2019/11/12 | 3,885 | 4,400 | 3,815 | 4,090 | 5,800 |
| 2019/11/11 | 3,535 | 3,885 | 3,535 | 3,885 | 3,200 |
| 2019/11/08 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2019/11/06 | 3,320 | 3,320 | 3,255 | 3,255 | 500 |
| 2019/11/05 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2019/11/01 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2019/10/25 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2019/10/21 | 3,235 | 3,235 | 3,185 | 3,185 | 300 |
| 2019/10/18 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2019/10/03 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2019/10/02 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/09/26 | 3,145 | 3,200 | 3,145 | 3,200 | 700 |
| 2019/09/25 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2019/09/20 | 3,075 | 3,075 | 3,075 | 3,075 | 400 |
| 2019/09/17 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2019/09/06 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/09/04 | 3,200 | 3,200 | 3,100 | 3,135 | 700 |
| 2019/09/03 | 3,100 | 3,260 | 3,100 | 3,260 | 900 |
| 2019/09/02 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2019/08/30 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2019/08/28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/08/26 | 3,245 | 3,245 | 3,105 | 3,105 | 200 |
| 2019/08/22 | 3,250 | 3,250 | 3,175 | 3,175 | 900 |
| 2019/08/20 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2019/08/15 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2019/08/14 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/08/13 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2019/08/09 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/08/08 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/08/05 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2019/08/02 | 3,195 | 3,195 | 3,080 | 3,080 | 500 |
| 2019/08/01 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2019/07/26 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2019/07/24 | 3,115 | 3,115 | 3,110 | 3,110 | 200 |
| 2019/07/23 | 3,130 | 3,130 | 3,105 | 3,105 | 300 |
| 2019/07/22 | 3,080 | 3,095 | 3,080 | 3,095 | 300 |
| 2019/07/19 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2019/07/17 | 3,135 | 3,135 | 3,075 | 3,075 | 200 |
| 2019/07/16 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2019/07/12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/07/09 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2019/07/03 | 3,105 | 3,115 | 3,105 | 3,115 | 200 |
| 2019/07/02 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2019/07/01 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2019/06/21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2019/06/06 | 3,110 | 3,110 | 3,000 | 3,025 | 1,200 |
| 2019/06/05 | 3,130 | 3,130 | 3,110 | 3,110 | 600 |
| 2019/06/04 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2019/06/03 | 3,095 | 3,100 | 3,095 | 3,100 | 700 |
| 2019/05/22 | 3,235 | 3,235 | 3,235 | 3,235 | 300 |
| 2019/05/21 | 3,095 | 3,235 | 3,095 | 3,235 | 200 |
| 2019/05/20 | 3,005 | 3,055 | 3,005 | 3,050 | 300 |
| 2019/05/16 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2019/05/09 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2019/05/08 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2019/05/07 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2019/04/24 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2019/04/23 | 3,250 | 3,250 | 3,245 | 3,245 | 1,100 |
| 2019/04/22 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
| 2019/04/15 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/04/10 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2019/04/05 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2019/04/03 | 3,160 | 3,215 | 3,160 | 3,210 | 300 |
| 2019/04/02 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/03/26 | 3,280 | 3,290 | 3,280 | 3,290 | 200 |
| 2019/03/25 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/03/22 | 3,200 | 3,215 | 3,200 | 3,200 | 600 |
| 2019/03/20 | 3,230 | 3,230 | 3,200 | 3,200 | 200 |
| 2019/03/15 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/03/14 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/03/13 | 3,220 | 3,225 | 3,220 | 3,225 | 200 |
| 2019/03/06 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2019/03/05 | 3,235 | 3,235 | 3,235 | 3,235 | 300 |
| 2019/03/04 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2019/02/25 | 3,305 | 3,305 | 3,305 | 3,305 | 300 |
| 2019/02/22 | 3,305 | 3,305 | 3,305 | 3,305 | 300 |
| 2019/02/18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/02/14 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2019/02/06 | 3,265 | 3,265 | 3,260 | 3,260 | 200 |
| 2019/02/05 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2019/02/04 | 3,390 | 3,430 | 3,390 | 3,430 | 200 |
| 2019/02/01 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2019/01/22 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/01/18 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2019/01/09 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2019/01/08 | 3,200 | 3,200 | 3,195 | 3,200 | 500 |
| 2019/01/07 | 3,195 | 3,200 | 3,195 | 3,200 | 600 |
| 2019/01/04 | 3,185 | 3,185 | 3,185 | 3,185 | 300 |