1768 (株)ソネック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 218 | 218 | 210 | 210 | 3,000 | 210 |
| 2000-12-26 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2000-12-22 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2000-12-18 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2000-12-14 | 218 | 218 | 218 | 218 | 8,000 | 218 |
| 2000-12-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-12-04 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 2000-11-29 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-11-27 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-11-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-21 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-11-16 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-11-14 | 221 | 230 | 221 | 230 | 10,000 | 230 |
| 2000-11-13 | 231 | 231 | 227 | 227 | 3,000 | 227 |
| 2000-11-10 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-11-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-10-26 | 242 | 249 | 242 | 249 | 2,000 | 249 |
| 2000-10-16 | 242 | 242 | 242 | 242 | 8,000 | 242 |
| 2000-10-03 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-10-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-09-28 | 226 | 250 | 226 | 250 | 3,000 | 250 |
| 2000-09-26 | 260 | 260 | 221 | 221 | 5,000 | 221 |
| 2000-09-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-09-19 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2000-09-18 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-09-14 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2000-09-01 | 259 | 260 | 259 | 260 | 10,000 | 260 |
| 2000-08-28 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-08-14 | 256 | 260 | 256 | 260 | 7,000 | 260 |
| 2000-08-10 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2000-08-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-08-01 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2000-07-31 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-07-26 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 2000-07-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-07-19 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2000-07-14 | 259 | 260 | 255 | 255 | 9,000 | 255 |
| 2000-07-13 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 2000-07-12 | 260 | 260 | 259 | 259 | 4,000 | 259 |
| 2000-07-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-07-10 | 259 | 260 | 259 | 260 | 6,000 | 260 |
| 2000-07-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-07-03 | 258 | 270 | 258 | 270 | 14,000 | 270 |
| 2000-06-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-06-23 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-06-14 | 245 | 260 | 245 | 260 | 7,000 | 260 |
| 2000-06-13 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-06-08 | 235 | 235 | 225 | 225 | 6,000 | 225 |
| 2000-06-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-06-05 | 250 | 260 | 250 | 250 | 8,000 | 250 |
| 2000-05-30 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-05-29 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-05-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-15 | 236 | 270 | 236 | 270 | 8,000 | 270 |
| 2000-05-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-05-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-04-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-24 | 229 | 229 | 226 | 226 | 14,000 | 226 |
| 2000-04-21 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2000-04-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-04-18 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-04-14 | 238 | 238 | 238 | 238 | 8,000 | 238 |
| 2000-04-06 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2000-04-05 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2000-04-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-04-03 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-03-31 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2000-03-27 | 250 | 269 | 250 | 269 | 2,000 | 269 |
| 2000-03-23 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-03-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-03-21 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-03-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-03-14 | 240 | 250 | 240 | 250 | 8,000 | 250 |
| 2000-03-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-03-09 | 229 | 229 | 225 | 225 | 2,000 | 225 |
| 2000-03-07 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2000-03-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2000-03-02 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-02-28 | 240 | 250 | 240 | 250 | 12,000 | 250 |
| 2000-02-25 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-02-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-02-14 | 239 | 260 | 239 | 260 | 7,000 | 260 |
| 2000-02-10 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2000-02-08 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2000-02-07 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2000-02-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-01-28 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2000-01-26 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-01-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-01-14 | 240 | 270 | 240 | 270 | 8,000 | 270 |
| 2000-01-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-01-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-01-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-01-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-01-05 | 240 | 240 | 240 | 240 | 3,000 | 240 |
分割・併合履歴 ： なし
