1768 (株)ソネック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2005-12-29 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2005-12-28 | 290 | 290 | 285 | 289 | 7,000 | 289 |
| 2005-12-27 | 286 | 288 | 286 | 287 | 11,000 | 287 |
| 2005-12-26 | 285 | 300 | 282 | 285 | 29,000 | 285 |
| 2005-12-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-12-21 | 287 | 287 | 282 | 282 | 6,000 | 282 |
| 2005-12-20 | 279 | 284 | 275 | 282 | 22,000 | 282 |
| 2005-12-19 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2005-12-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-12-14 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2005-12-13 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2005-12-12 | 294 | 294 | 292 | 292 | 8,000 | 292 |
| 2005-12-09 | 280 | 289 | 280 | 289 | 26,000 | 289 |
| 2005-12-08 | 292 | 292 | 284 | 284 | 12,000 | 284 |
| 2005-12-07 | 285 | 285 | 284 | 284 | 6,000 | 284 |
| 2005-12-06 | 284 | 285 | 280 | 285 | 11,000 | 285 |
| 2005-12-05 | 274 | 279 | 274 | 279 | 6,000 | 279 |
| 2005-12-02 | 270 | 273 | 270 | 273 | 5,000 | 273 |
| 2005-12-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-11-29 | 275 | 275 | 274 | 275 | 11,000 | 275 |
| 2005-11-28 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2005-11-25 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2005-11-24 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2005-11-21 | 264 | 269 | 264 | 269 | 4,000 | 269 |
| 2005-11-18 | 276 | 276 | 262 | 263 | 19,000 | 263 |
| 2005-11-17 | 272 | 282 | 272 | 276 | 23,000 | 276 |
| 2005-11-16 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2005-11-15 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2005-11-14 | 281 | 281 | 270 | 270 | 19,000 | 270 |
| 2005-11-11 | 279 | 279 | 268 | 274 | 12,000 | 274 |
| 2005-11-09 | 272 | 278 | 270 | 278 | 7,000 | 278 |
| 2005-11-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-11-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-11-04 | 274 | 284 | 274 | 280 | 11,000 | 280 |
| 2005-11-02 | 269 | 272 | 266 | 272 | 4,000 | 272 |
| 2005-10-31 | 283 | 283 | 267 | 269 | 10,000 | 269 |
| 2005-10-28 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2005-10-27 | 280 | 280 | 267 | 280 | 11,000 | 280 |
| 2005-10-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-10-25 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2005-10-24 | 287 | 287 | 270 | 270 | 9,000 | 270 |
| 2005-10-21 | 270 | 303 | 270 | 277 | 53,000 | 277 |
| 2005-10-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2005-10-18 | 279 | 280 | 269 | 269 | 17,000 | 269 |
| 2005-10-17 | 276 | 276 | 253 | 253 | 16,000 | 253 |
| 2005-10-14 | 248 | 284 | 248 | 280 | 43,000 | 280 |
| 2005-10-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-10-12 | 247 | 248 | 246 | 246 | 5,000 | 246 |
| 2005-10-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-10-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2005-10-05 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2005-10-04 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2005-09-30 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2005-09-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-09-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-09-26 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2005-09-22 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2005-09-20 | 249 | 249 | 240 | 240 | 7,000 | 240 |
| 2005-09-14 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2005-09-13 | 246 | 248 | 246 | 248 | 6,000 | 248 |
| 2005-09-12 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2005-09-06 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-09-05 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2005-09-02 | 237 | 237 | 237 | 237 | 7,000 | 237 |
| 2005-09-01 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2005-08-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-08-30 | 244 | 245 | 244 | 244 | 5,000 | 244 |
| 2005-08-26 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2005-08-23 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2005-08-19 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2005-08-18 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2005-08-16 | 243 | 243 | 242 | 242 | 7,000 | 242 |
| 2005-08-15 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 2005-08-12 | 245 | 248 | 243 | 248 | 7,000 | 248 |
| 2005-08-11 | 244 | 244 | 243 | 243 | 11,000 | 243 |
| 2005-08-10 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2005-08-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-08-08 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2005-08-03 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2005-08-01 | 246 | 246 | 242 | 242 | 4,000 | 242 |
| 2005-07-29 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2005-07-28 | 248 | 248 | 247 | 247 | 3,000 | 247 |
| 2005-07-26 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2005-07-25 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2005-07-22 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2005-07-21 | 244 | 253 | 244 | 253 | 4,000 | 253 |
| 2005-07-19 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2005-07-15 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-07-14 | 242 | 243 | 238 | 243 | 20,000 | 243 |
| 2005-07-13 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2005-07-12 | 246 | 249 | 246 | 249 | 4,000 | 249 |
| 2005-07-11 | 245 | 255 | 245 | 255 | 4,000 | 255 |
| 2005-07-08 | 241 | 254 | 241 | 254 | 9,000 | 254 |
| 2005-07-05 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2005-07-04 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2005-07-01 | 248 | 248 | 239 | 240 | 19,000 | 240 |
| 2005-06-30 | 240 | 240 | 239 | 239 | 22,000 | 239 |
| 2005-06-29 | 245 | 255 | 243 | 243 | 11,000 | 243 |
| 2005-06-27 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2005-06-24 | 240 | 245 | 240 | 245 | 12,000 | 245 |
| 2005-06-23 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2005-06-22 | 240 | 242 | 237 | 242 | 8,000 | 242 |
| 2005-06-21 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2005-06-16 | 236 | 236 | 233 | 233 | 5,000 | 233 |
| 2005-06-14 | 248 | 248 | 235 | 236 | 11,000 | 236 |
| 2005-06-13 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2005-06-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-06-06 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2005-05-31 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2005-05-26 | 248 | 248 | 237 | 237 | 2,000 | 237 |
| 2005-05-16 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2005-05-13 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 2005-05-10 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2005-05-09 | 242 | 245 | 242 | 245 | 2,000 | 245 |
| 2005-05-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2005-04-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-04-27 | 240 | 240 | 237 | 237 | 7,000 | 237 |
| 2005-04-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-04-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-04-14 | 258 | 258 | 256 | 256 | 7,000 | 256 |
| 2005-04-12 | 252 | 252 | 250 | 250 | 4,000 | 250 |
| 2005-04-11 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2005-04-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2005-03-31 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2005-03-28 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2005-03-24 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2005-03-23 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2005-03-18 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2005-03-17 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2005-03-14 | 270 | 272 | 265 | 272 | 14,000 | 272 |
| 2005-03-11 | 269 | 269 | 260 | 260 | 8,000 | 260 |
| 2005-03-04 | 266 | 276 | 266 | 276 | 3,000 | 276 |
| 2005-03-02 | 261 | 266 | 261 | 266 | 2,000 | 266 |
| 2005-02-28 | 251 | 256 | 246 | 256 | 6,000 | 256 |
| 2005-02-24 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2005-02-21 | 246 | 246 | 246 | 246 | 7,000 | 246 |
| 2005-02-18 | 247 | 257 | 247 | 257 | 7,000 | 257 |
| 2005-02-17 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2005-02-16 | 246 | 247 | 246 | 247 | 3,000 | 247 |
| 2005-02-15 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2005-02-14 | 247 | 247 | 247 | 247 | 8,000 | 247 |
| 2005-02-08 | 256 | 256 | 246 | 246 | 6,000 | 246 |
| 2005-02-01 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2005-01-31 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2005-01-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2005-01-26 | 262 | 277 | 262 | 273 | 3,000 | 273 |
| 2005-01-25 | 257 | 257 | 250 | 250 | 16,000 | 250 |
| 2005-01-19 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2005-01-17 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-01-14 | 257 | 257 | 255 | 257 | 9,000 | 257 |
| 2005-01-12 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2005-01-11 | 257 | 257 | 256 | 256 | 4,000 | 256 |
| 2005-01-07 | 257 | 260 | 257 | 257 | 6,000 | 257 |
分割・併合履歴 ： なし
