1768 (株)ソネック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2003-12-26 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2003-12-25 | 163 | 163 | 161 | 161 | 2,000 | 161 |
| 2003-12-22 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2003-12-17 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-12-16 | 158 | 158 | 154 | 154 | 6,000 | 154 |
| 2003-12-15 | 167 | 168 | 152 | 152 | 16,000 | 152 |
| 2003-12-12 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2003-12-11 | 169 | 170 | 169 | 170 | 6,000 | 170 |
| 2003-12-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-12-05 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-12-04 | 175 | 178 | 175 | 175 | 21,000 | 175 |
| 2003-11-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-11-26 | 167 | 168 | 167 | 168 | 3,000 | 168 |
| 2003-11-21 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-11-20 | 149 | 151 | 140 | 140 | 35,000 | 140 |
| 2003-11-19 | 156 | 157 | 150 | 150 | 36,000 | 150 |
| 2003-11-18 | 167 | 167 | 155 | 155 | 7,000 | 155 |
| 2003-11-17 | 180 | 180 | 167 | 167 | 10,000 | 167 |
| 2003-11-14 | 195 | 198 | 180 | 180 | 20,000 | 180 |
| 2003-11-13 | 199 | 199 | 195 | 195 | 9,000 | 195 |
| 2003-11-12 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2003-11-11 | 209 | 209 | 200 | 200 | 9,000 | 200 |
| 2003-11-10 | 211 | 211 | 207 | 207 | 4,000 | 207 |
| 2003-11-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-11-04 | 230 | 230 | 227 | 227 | 2,000 | 227 |
| 2003-10-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-10-27 | 263 | 263 | 240 | 240 | 3,000 | 240 |
| 2003-10-22 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2003-10-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-10-20 | 281 | 281 | 280 | 280 | 14,000 | 280 |
| 2003-10-17 | 241 | 251 | 241 | 251 | 3,000 | 251 |
| 2003-10-16 | 245 | 247 | 245 | 246 | 4,000 | 246 |
| 2003-10-14 | 254 | 279 | 254 | 279 | 5,000 | 279 |
| 2003-10-06 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-10-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-09-26 | 247 | 249 | 247 | 249 | 2,000 | 249 |
| 2003-09-25 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2003-09-16 | 242 | 249 | 242 | 249 | 7,000 | 249 |
| 2003-09-08 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2003-09-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-09-01 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-08-27 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-08-26 | 228 | 239 | 228 | 239 | 8,000 | 239 |
| 2003-08-21 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-08-14 | 250 | 252 | 247 | 247 | 6,000 | 247 |
| 2003-08-13 | 252 | 252 | 245 | 245 | 5,000 | 245 |
| 2003-08-08 | 246 | 246 | 241 | 241 | 4,000 | 241 |
| 2003-08-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-07-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-07-25 | 230 | 231 | 230 | 231 | 2,000 | 231 |
| 2003-07-23 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-07-14 | 268 | 269 | 268 | 269 | 6,000 | 269 |
| 2003-07-11 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-07-01 | 219 | 278 | 219 | 278 | 11,000 | 278 |
| 2003-06-30 | 216 | 220 | 216 | 220 | 2,000 | 220 |
| 2003-06-19 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-06-17 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 2003-06-16 | 210 | 210 | 196 | 196 | 9,000 | 196 |
| 2003-06-12 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-06-11 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 2003-05-26 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-05-14 | 199 | 208 | 199 | 208 | 8,000 | 208 |
| 2003-05-13 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2003-05-12 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-05-06 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2003-05-01 | 180 | 180 | 176 | 176 | 3,000 | 176 |
| 2003-04-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-28 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-04-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-17 | 165 | 175 | 165 | 174 | 5,000 | 174 |
| 2003-04-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-15 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2003-04-14 | 212 | 212 | 212 | 212 | 8,000 | 212 |
| 2003-04-10 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-04-09 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-04-08 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-03-27 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2003-03-26 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2003-03-25 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-03-18 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-03-14 | 171 | 189 | 171 | 189 | 10,000 | 189 |
| 2003-03-12 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-03-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-02-26 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2003-02-25 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-02-14 | 174 | 180 | 174 | 178 | 12,000 | 178 |
| 2003-02-13 | 171 | 175 | 171 | 175 | 4,000 | 175 |
| 2003-02-12 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2003-02-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-02-07 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2003-02-06 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-02-05 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2003-02-04 | 166 | 170 | 166 | 170 | 3,000 | 170 |
| 2003-01-30 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-01-27 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-01-14 | 159 | 210 | 159 | 200 | 11,000 | 200 |
| 2003-01-10 | 150 | 160 | 150 | 160 | 9,000 | 160 |
分割・併合履歴 ： なし
