1768 (株)ソネック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1997-12-26 | 310 | 329 | 310 | 329 | 3,000 | 329 |
| 1997-12-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1997-12-22 | 335 | 335 | 330 | 330 | 4,000 | 330 |
| 1997-12-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1997-12-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1997-12-15 | 345 | 350 | 345 | 345 | 9,000 | 345 |
| 1997-12-08 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 1997-11-26 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 1997-11-19 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-11-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-11-14 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-11-04 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-10-27 | 419 | 450 | 419 | 450 | 9,000 | 450 |
| 1997-10-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-10-14 | 400 | 430 | 400 | 430 | 5,000 | 430 |
| 1997-10-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-10-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-10-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-09-26 | 430 | 440 | 430 | 440 | 9,000 | 440 |
| 1997-09-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-09-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-09-17 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1997-09-16 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-09-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-09-10 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1997-09-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-09-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-09-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-09-02 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-08-29 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-08-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-26 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1997-08-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-08-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-08-14 | 455 | 470 | 455 | 470 | 4,000 | 470 |
| 1997-08-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-08-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-08-06 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1997-08-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-07-28 | 450 | 470 | 450 | 470 | 8,000 | 470 |
| 1997-07-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-07-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-07-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-07-14 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 1997-07-11 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-07-09 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1997-07-08 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1997-07-07 | 490 | 500 | 480 | 480 | 7,000 | 480 |
| 1997-07-01 | 490 | 510 | 490 | 503 | 7,000 | 503 |
| 1997-06-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-06-26 | 460 | 480 | 460 | 480 | 6,000 | 480 |
| 1997-06-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-06-24 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1997-06-20 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1997-06-16 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1997-06-13 | 452 | 452 | 451 | 451 | 3,000 | 451 |
| 1997-06-12 | 460 | 460 | 452 | 452 | 3,000 | 452 |
| 1997-06-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-06-10 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-06-09 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-06-06 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1997-06-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-06-02 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1997-05-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-05-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-05-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-05-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-05-26 | 445 | 455 | 445 | 450 | 9,000 | 450 |
| 1997-05-21 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-05-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-05-19 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1997-05-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-05-14 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1997-05-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-05-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-05-06 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 1997-05-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-05-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-04-30 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1997-04-28 | 461 | 462 | 460 | 460 | 9,000 | 460 |
| 1997-04-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-04-24 | 469 | 469 | 460 | 460 | 15,000 | 460 |
| 1997-04-23 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1997-04-21 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1997-04-18 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-04-17 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 1997-04-16 | 454 | 454 | 450 | 454 | 5,000 | 454 |
| 1997-04-15 | 450 | 454 | 449 | 450 | 6,000 | 450 |
| 1997-04-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-04-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-04-09 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1997-04-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-04-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-04-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-04-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-03-26 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1997-03-25 | 500 | 500 | 496 | 500 | 3,000 | 500 |
| 1997-03-24 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 1997-03-21 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 1997-03-19 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1997-03-18 | 470 | 470 | 460 | 470 | 3,000 | 470 |
| 1997-03-13 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1997-03-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-03-07 | 470 | 478 | 470 | 470 | 3,000 | 470 |
| 1997-03-05 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 1997-03-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-03-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-02-28 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1997-02-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-02-26 | 450 | 480 | 450 | 480 | 7,000 | 480 |
| 1997-02-25 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 1997-02-19 | 430 | 430 | 411 | 411 | 3,000 | 411 |
| 1997-02-18 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-02-17 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1997-02-13 | 435 | 435 | 430 | 430 | 7,000 | 430 |
| 1997-02-12 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 1997-02-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-02-07 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 1997-02-06 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 1997-02-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-02-04 | 435 | 450 | 430 | 450 | 5,000 | 450 |
| 1997-02-03 | 460 | 460 | 445 | 445 | 5,000 | 445 |
| 1997-01-31 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-01-30 | 462 | 462 | 460 | 460 | 5,000 | 460 |
| 1997-01-29 | 474 | 474 | 462 | 462 | 4,000 | 462 |
| 1997-01-28 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 1997-01-27 | 479 | 489 | 479 | 489 | 7,000 | 489 |
| 1997-01-23 | 481 | 481 | 479 | 479 | 3,000 | 479 |
| 1997-01-22 | 490 | 490 | 482 | 482 | 2,000 | 482 |
| 1997-01-21 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1997-01-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-01-17 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1997-01-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-01-14 | 480 | 480 | 475 | 480 | 8,000 | 480 |
| 1997-01-13 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-01-10 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 1997-01-09 | 491 | 491 | 485 | 485 | 2,000 | 485 |
| 1997-01-08 | 485 | 491 | 485 | 491 | 7,000 | 491 |
| 1997-01-07 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1997-01-06 | 500 | 505 | 490 | 490 | 5,000 | 490 |
分割・併合履歴 ： なし
