1768 (株)ソネック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2002-12-19 | 147 | 147 | 141 | 141 | 5,000 | 141 |
| 2002-12-18 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-12-16 | 145 | 168 | 145 | 168 | 11,000 | 168 |
| 2002-12-13 | 147 | 148 | 147 | 148 | 3,000 | 148 |
| 2002-12-12 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2002-12-11 | 157 | 159 | 157 | 157 | 8,000 | 157 |
| 2002-12-10 | 140 | 150 | 140 | 150 | 2,000 | 150 |
| 2002-12-09 | 173 | 173 | 147 | 150 | 21,000 | 150 |
| 2002-12-04 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 2002-11-26 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2002-11-21 | 189 | 189 | 189 | 189 | 90,000 | 189 |
| 2002-11-14 | 195 | 199 | 195 | 199 | 9,000 | 199 |
| 2002-11-13 | 200 | 200 | 192 | 192 | 6,000 | 192 |
| 2002-10-28 | 189 | 194 | 189 | 194 | 2,000 | 194 |
| 2002-10-15 | 189 | 189 | 189 | 189 | 15,000 | 189 |
| 2002-10-08 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2002-10-07 | 187 | 187 | 180 | 180 | 4,000 | 180 |
| 2002-10-03 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-10-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-10-01 | 200 | 200 | 200 | 200 | 31,000 | 200 |
| 2002-09-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-09-26 | 211 | 211 | 201 | 201 | 2,000 | 201 |
| 2002-09-24 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2002-09-18 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2002-09-17 | 211 | 216 | 201 | 216 | 7,000 | 216 |
| 2002-09-13 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-09-10 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-26 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2002-08-21 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2002-08-20 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2002-08-19 | 205 | 205 | 201 | 201 | 2,000 | 201 |
| 2002-08-16 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-08-14 | 210 | 218 | 210 | 218 | 13,000 | 218 |
| 2002-08-12 | 213 | 213 | 208 | 208 | 4,000 | 208 |
| 2002-08-06 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-08-05 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2002-07-31 | 207 | 217 | 207 | 207 | 5,000 | 207 |
| 2002-07-26 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-07-25 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-07-01 | 229 | 229 | 229 | 229 | 10,000 | 229 |
| 2002-06-28 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-06-27 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-06-26 | 220 | 220 | 206 | 206 | 2,000 | 206 |
| 2002-06-17 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-06-14 | 219 | 225 | 219 | 225 | 7,000 | 225 |
| 2002-06-12 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-06-11 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 2002-06-06 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2002-05-31 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-05-27 | 212 | 212 | 211 | 211 | 3,000 | 211 |
| 2002-05-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-05-23 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-05-14 | 225 | 230 | 225 | 230 | 8,000 | 230 |
| 2002-05-13 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2002-04-26 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-15 | 204 | 220 | 204 | 220 | 9,000 | 220 |
| 2002-04-12 | 204 | 206 | 204 | 206 | 2,000 | 206 |
| 2002-04-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-04-10 | 215 | 215 | 201 | 201 | 6,000 | 201 |
| 2002-04-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-27 | 228 | 228 | 218 | 218 | 4,000 | 218 |
| 2002-03-26 | 225 | 228 | 225 | 228 | 2,000 | 228 |
| 2002-03-14 | 230 | 234 | 220 | 220 | 9,000 | 220 |
| 2002-03-13 | 235 | 235 | 231 | 231 | 3,000 | 231 |
| 2002-03-12 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-03-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2002-03-05 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2002-03-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-02-27 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-02-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-02-25 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-02-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-02-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-02-18 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2002-02-14 | 251 | 251 | 249 | 249 | 7,000 | 249 |
| 2002-02-13 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-02-12 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-02-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-02-07 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2002-02-05 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-02-01 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2002-01-30 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2002-01-28 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2002-01-24 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-01-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-01-18 | 241 | 241 | 233 | 233 | 2,000 | 233 |
| 2002-01-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-01-15 | 249 | 260 | 249 | 254 | 17,000 | 254 |
| 2002-01-11 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-01-09 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-01-08 | 251 | 251 | 251 | 251 | 1,000 | 251 |
分割・併合履歴 ： なし
