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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-12-27 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-12-22 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1999-12-14 | 279 | 280 | 279 | 280 | 7,000 | 280 |
| 1999-12-06 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1999-12-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-26 | 280 | 295 | 280 | 295 | 3,000 | 295 |
| 1999-11-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-15 | 300 | 300 | 280 | 280 | 7,000 | 280 |
| 1999-10-26 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 1999-10-18 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-10-14 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-10-12 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-10-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-10-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-09-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-09-27 | 300 | 300 | 265 | 265 | 5,000 | 265 |
| 1999-09-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-09-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-09-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-14 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1999-09-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-08 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-09-07 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-09-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-09-02 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-08-31 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-08-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-08-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-08-23 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 1999-08-20 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 1999-08-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-08-16 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1999-08-11 | 305 | 315 | 280 | 315 | 9,000 | 315 |
| 1999-08-10 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-08-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-07-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-07-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-07-14 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 1999-07-12 | 375 | 375 | 370 | 370 | 12,000 | 370 |
| 1999-07-06 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1999-07-05 | 362 | 370 | 362 | 370 | 6,000 | 370 |
| 1999-07-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-07-01 | 349 | 365 | 349 | 362 | 11,000 | 362 |
| 1999-06-30 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 1999-06-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-06-28 | 348 | 350 | 340 | 340 | 3,000 | 340 |
| 1999-06-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-06-14 | 324 | 335 | 324 | 335 | 6,000 | 335 |
| 1999-06-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-06-09 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1999-06-08 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1999-06-07 | 315 | 315 | 310 | 311 | 5,000 | 311 |
| 1999-06-04 | 340 | 340 | 315 | 315 | 2,000 | 315 |
| 1999-05-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-05-25 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-05-24 | 345 | 350 | 345 | 350 | 7,000 | 350 |
| 1999-05-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-05-14 | 350 | 355 | 350 | 355 | 5,000 | 355 |
| 1999-05-13 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1999-05-11 | 343 | 343 | 343 | 343 | 5,000 | 343 |
| 1999-05-10 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1999-05-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1999-04-28 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-04-26 | 350 | 350 | 335 | 335 | 12,000 | 335 |
| 1999-04-23 | 311 | 325 | 303 | 325 | 9,000 | 325 |
| 1999-04-21 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-04-19 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 1999-04-15 | 359 | 359 | 358 | 358 | 2,000 | 358 |
| 1999-04-14 | 330 | 350 | 330 | 349 | 6,000 | 349 |
| 1999-04-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-04-12 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 1999-04-09 | 307 | 320 | 307 | 320 | 3,000 | 320 |
| 1999-04-08 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1999-04-07 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 1999-03-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-26 | 340 | 340 | 260 | 299 | 8,000 | 299 |
| 1999-03-25 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1999-03-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-03-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-03-16 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 1999-03-15 | 300 | 332 | 300 | 332 | 9,000 | 332 |
| 1999-03-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-03-11 | 300 | 300 | 285 | 285 | 3,000 | 285 |
| 1999-03-05 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1999-03-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-03-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-26 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-02-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-02-15 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1999-02-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-01-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-01-14 | 330 | 332 | 330 | 332 | 5,000 | 332 |
| 1999-01-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： なし
