1768 (株)ソネック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-12-26 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2001-12-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-12-21 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-12-14 | 270 | 280 | 270 | 280 | 8,000 | 280 |
| 2001-12-12 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-12-11 | 260 | 280 | 260 | 280 | 5,000 | 280 |
| 2001-12-10 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 2001-12-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2001-12-03 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-11-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-11-14 | 263 | 300 | 263 | 300 | 7,000 | 300 |
| 2001-11-13 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2001-11-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2001-11-07 | 247 | 248 | 247 | 248 | 3,000 | 248 |
| 2001-11-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-11-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-10-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-10-15 | 268 | 275 | 268 | 275 | 9,000 | 275 |
| 2001-10-12 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2001-10-11 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2001-10-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-09-28 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-09-26 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2001-09-14 | 270 | 280 | 270 | 280 | 5,000 | 280 |
| 2001-09-13 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-09-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-09-04 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2001-08-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-27 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2001-08-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-08-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-08-14 | 259 | 270 | 259 | 270 | 7,000 | 270 |
| 2001-08-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-08-09 | 255 | 259 | 255 | 259 | 4,000 | 259 |
| 2001-08-07 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-08-03 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2001-08-01 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-07-31 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-07-30 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-07-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-07-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-07-16 | 274 | 280 | 274 | 280 | 6,000 | 280 |
| 2001-07-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-07-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-07-02 | 272 | 280 | 272 | 280 | 16,000 | 280 |
| 2001-06-26 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2001-06-25 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2001-06-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-06-14 | 285 | 289 | 285 | 289 | 7,000 | 289 |
| 2001-06-13 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-06-11 | 285 | 299 | 285 | 291 | 7,000 | 291 |
| 2001-06-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-06-07 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2001-05-29 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2001-05-28 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2001-05-25 | 298 | 298 | 298 | 298 | 10,000 | 298 |
| 2001-05-23 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2001-05-22 | 297 | 299 | 297 | 298 | 4,000 | 298 |
| 2001-05-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2001-05-14 | 298 | 310 | 298 | 310 | 9,000 | 310 |
| 2001-05-11 | 273 | 288 | 273 | 288 | 2,000 | 288 |
| 2001-05-10 | 260 | 273 | 260 | 273 | 3,000 | 273 |
| 2001-05-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-04-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-04-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-04-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-04-18 | 268 | 283 | 268 | 283 | 2,000 | 283 |
| 2001-04-16 | 268 | 289 | 268 | 289 | 4,000 | 289 |
| 2001-04-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-04-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-04-11 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2001-04-09 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2001-04-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-04-04 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-03-30 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-03-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-03-22 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-03-14 | 260 | 270 | 260 | 270 | 5,000 | 270 |
| 2001-03-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-02 | 257 | 257 | 250 | 250 | 3,000 | 250 |
| 2001-02-27 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2001-02-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-02-23 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-02-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-02-20 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2001-02-19 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-02-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-02-14 | 222 | 249 | 222 | 249 | 10,000 | 249 |
| 2001-02-13 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2001-02-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-02-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-01-26 | 254 | 259 | 254 | 259 | 2,000 | 259 |
| 2001-01-22 | 254 | 254 | 254 | 254 | 6,000 | 254 |
| 2001-01-19 | 254 | 259 | 254 | 259 | 7,000 | 259 |
| 2001-01-15 | 229 | 260 | 229 | 260 | 7,000 | 260 |
| 2001-01-12 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 2001-01-11 | 217 | 217 | 217 | 217 | 1,000 | 217 |
分割・併合履歴 ： なし
