1768 (株)ソネック の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302402402402401,000240
1999-12-272702702702704,000270
1999-12-222702702702707,000270
1999-12-142792802792807,000280
1999-12-0628028028028010,000280
1999-12-022802802802801,000280
1999-11-262802952802953,000295
1999-11-242802802802801,000280
1999-11-182802802802801,000280
1999-11-153003002802807,000280
1999-10-262903002903003,000300
1999-10-182812812812811,000281
1999-10-143003003003006,000300
1999-10-122812812812811,000281
1999-10-082812812812811,000281
1999-10-062812812812811,000281
1999-09-302752752752751,000275
1999-09-273003002652655,000265
1999-09-223003003003003,000300
1999-09-213003003003002,000300
1999-09-173003003003001,000300
1999-09-143103103103105,000310
1999-09-103003003003001,000300
1999-09-083003003003008,000300
1999-09-073003003003005,000300
1999-09-063003003003002,000300
1999-09-023003003003007,000300
1999-08-313103103103102,000310
1999-08-303103103103103,000310
1999-08-263103103103102,000310
1999-08-233103103003007,000300
1999-08-203103103053053,000305
1999-08-173103103103101,000310
1999-08-163103103103108,000310
1999-08-113053152803159,000315
1999-08-103203203203202,000320
1999-08-053203203203202,000320
1999-08-033203203203201,000320
1999-08-023403403403401,000340
1999-07-303413413413411,000341
1999-07-263503503503501,000350
1999-07-233503503503501,000350
1999-07-143703753703755,000375
1999-07-1237537537037012,000370
1999-07-063753753753755,000375
1999-07-053623703623706,000370
1999-07-023603603603601,000360
1999-07-0134936534936211,000362
1999-06-303373373373373,000337
1999-06-293403403403401,000340
1999-06-283483503403403,000340
1999-06-253353353353351,000335
1999-06-143243353243356,000335
1999-06-103103103103102,000310
1999-06-093123123123122,000312
1999-06-083123123123121,000312
1999-06-073153153103115,000311
1999-06-043403403153152,000315
1999-05-263503503503502,000350
1999-05-253503503503503,000350
1999-05-243453503453507,000350
1999-05-193553553553551,000355
1999-05-143503553503555,000355
1999-05-133433433433433,000343
1999-05-113433433433435,000343
1999-05-103423423423421,000342
1999-05-073423423423421,000342
1999-04-283403403403405,000340
1999-04-2635035033533512,000335
1999-04-233113253033259,000325
1999-04-212932932932931,000293
1999-04-193283283283283,000328
1999-04-153593593583582,000358
1999-04-143303503303496,000349
1999-04-133203203203202,000320
1999-04-123223223223224,000322
1999-04-093073203073203,000320
1999-04-082902902902908,000290
1999-04-072892902892902,000290
1999-03-303003003003001,000300
1999-03-263403402602998,000299
1999-03-253353353353354,000335
1999-03-243353353353351,000335
1999-03-233353353353351,000335
1999-03-163353403353404,000340
1999-03-153003323003329,000332
1999-03-122852852852851,000285
1999-03-113003002852853,000285
1999-03-0530030030030013,000300
1999-03-023003003003002,000300
1999-03-013003003003001,000300
1999-02-263003003003006,000300
1999-02-252852852852851,000285
1999-02-153203203203207,000320
1999-02-083003003003001,000300
1999-02-033003003003002,000300
1999-01-263203203203202,000320
1999-01-143303323303325,000332
1999-01-063203203203201,000320

分割・併合履歴 : なし