1768 (株)ソネック の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-12-14 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2004-12-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-12-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-12-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-12-07 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-12-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-12-03 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2004-11-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-11-18 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2004-11-15 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2004-11-11 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2004-11-09 | 257 | 262 | 257 | 262 | 2,000 | 262 |
| 2004-11-08 | 276 | 276 | 270 | 270 | 7,000 | 270 |
| 2004-11-01 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2004-10-29 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2004-10-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-10-14 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2004-10-13 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-10-12 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-10-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-10-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-09-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-09-16 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2004-09-15 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2004-09-14 | 287 | 287 | 287 | 287 | 6,000 | 287 |
| 2004-09-13 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-09-09 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2004-09-08 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2004-09-07 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2004-08-26 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-08-16 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2004-08-10 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2004-08-09 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-08-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-08-05 | 288 | 288 | 285 | 285 | 3,000 | 285 |
| 2004-07-29 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-07-28 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-07-27 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-07-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-07-22 | 282 | 282 | 275 | 275 | 3,000 | 275 |
| 2004-07-16 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-07-15 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-07-14 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2004-07-12 | 275 | 275 | 274 | 275 | 13,000 | 275 |
| 2004-07-06 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-07-05 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-07-01 | 309 | 309 | 309 | 309 | 12,000 | 309 |
| 2004-06-30 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2004-06-29 | 294 | 295 | 294 | 295 | 5,000 | 295 |
| 2004-06-28 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2004-06-25 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2004-06-22 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-06-17 | 276 | 276 | 270 | 270 | 2,000 | 270 |
| 2004-06-14 | 313 | 320 | 313 | 314 | 7,000 | 314 |
| 2004-06-11 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2004-06-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-05-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-05-26 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-05-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-05-21 | 243 | 250 | 243 | 250 | 5,000 | 250 |
| 2004-05-14 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2004-05-12 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 2004-05-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2004-04-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-04-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-04-22 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2004-04-16 | 257 | 257 | 257 | 257 | 10,000 | 257 |
| 2004-04-15 | 257 | 257 | 257 | 257 | 12,000 | 257 |
| 2004-04-14 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 2004-04-07 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2004-04-06 | 241 | 241 | 238 | 241 | 5,000 | 241 |
| 2004-03-26 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2004-03-23 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2004-03-22 | 238 | 249 | 238 | 249 | 3,000 | 249 |
| 2004-03-19 | 229 | 235 | 229 | 233 | 7,000 | 233 |
| 2004-03-18 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2004-03-17 | 219 | 224 | 219 | 224 | 11,000 | 224 |
| 2004-03-16 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2004-03-15 | 219 | 219 | 203 | 203 | 12,000 | 203 |
| 2004-03-12 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2004-03-04 | 218 | 218 | 216 | 216 | 3,000 | 216 |
| 2004-03-03 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2004-03-02 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2004-03-01 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2004-02-26 | 209 | 209 | 194 | 194 | 2,000 | 194 |
| 2004-02-24 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2004-02-23 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2004-02-20 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2004-02-19 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2004-02-16 | 202 | 202 | 202 | 202 | 8,000 | 202 |
| 2004-02-09 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2004-02-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2004-02-05 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2004-02-03 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2004-01-28 | 187 | 192 | 187 | 192 | 3,000 | 192 |
| 2004-01-27 | 205 | 205 | 200 | 205 | 10,000 | 205 |
| 2004-01-26 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2004-01-23 | 180 | 187 | 180 | 187 | 8,000 | 187 |
| 2004-01-20 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2004-01-19 | 189 | 189 | 184 | 184 | 5,000 | 184 |
| 2004-01-16 | 177 | 184 | 177 | 184 | 13,000 | 184 |
| 2004-01-15 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 2004-01-14 | 181 | 181 | 177 | 179 | 9,000 | 179 |
| 2004-01-13 | 175 | 181 | 175 | 181 | 6,000 | 181 |
分割・併合履歴 ： なし
