1768 (株)ソネック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-12-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-12-26 | 328 | 330 | 328 | 330 | 3,000 | 330 |
| 2006-12-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-12-19 | 325 | 325 | 323 | 323 | 3,000 | 323 |
| 2006-12-18 | 323 | 325 | 323 | 324 | 4,000 | 324 |
| 2006-12-14 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 2006-12-13 | 315 | 319 | 315 | 319 | 2,000 | 319 |
| 2006-12-12 | 315 | 316 | 315 | 315 | 6,000 | 315 |
| 2006-12-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2006-12-08 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2006-12-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2006-12-06 | 297 | 298 | 297 | 298 | 3,000 | 298 |
| 2006-12-05 | 293 | 298 | 293 | 298 | 2,000 | 298 |
| 2006-12-04 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2006-12-01 | 303 | 303 | 292 | 292 | 3,000 | 292 |
| 2006-11-30 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-11-29 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2006-11-28 | 283 | 287 | 283 | 287 | 5,000 | 287 |
| 2006-11-27 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2006-11-24 | 285 | 285 | 273 | 273 | 17,000 | 273 |
| 2006-11-22 | 283 | 284 | 271 | 284 | 21,000 | 284 |
| 2006-11-21 | 292 | 292 | 283 | 283 | 10,000 | 283 |
| 2006-11-20 | 303 | 303 | 293 | 293 | 5,000 | 293 |
| 2006-11-17 | 308 | 308 | 303 | 303 | 10,000 | 303 |
| 2006-11-16 | 313 | 318 | 307 | 307 | 12,000 | 307 |
| 2006-11-15 | 313 | 314 | 311 | 311 | 4,000 | 311 |
| 2006-11-14 | 308 | 315 | 308 | 315 | 12,000 | 315 |
| 2006-11-13 | 319 | 319 | 315 | 315 | 3,000 | 315 |
| 2006-11-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-11-09 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2006-11-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-11-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-06 | 327 | 331 | 327 | 327 | 9,000 | 327 |
| 2006-11-02 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2006-11-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-10-31 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2006-10-27 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2006-10-26 | 336 | 336 | 334 | 335 | 9,000 | 335 |
| 2006-10-24 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2006-10-23 | 334 | 334 | 332 | 334 | 3,000 | 334 |
| 2006-10-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-10-19 | 345 | 345 | 339 | 340 | 6,000 | 340 |
| 2006-10-18 | 350 | 353 | 345 | 345 | 5,000 | 345 |
| 2006-10-17 | 338 | 350 | 338 | 350 | 22,000 | 350 |
| 2006-10-16 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2006-10-12 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2006-10-11 | 330 | 330 | 321 | 321 | 4,000 | 321 |
| 2006-10-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-10-06 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2006-10-05 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2006-10-04 | 335 | 335 | 320 | 320 | 5,000 | 320 |
| 2006-10-03 | 337 | 345 | 337 | 345 | 2,000 | 345 |
| 2006-10-02 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2006-09-26 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-09-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-09-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-09-20 | 336 | 336 | 331 | 331 | 4,000 | 331 |
| 2006-09-15 | 345 | 345 | 335 | 335 | 4,000 | 335 |
| 2006-09-14 | 345 | 345 | 335 | 335 | 9,000 | 335 |
| 2006-09-13 | 341 | 348 | 341 | 341 | 4,000 | 341 |
| 2006-09-12 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-09-11 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2006-09-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-09-06 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2006-09-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-09-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-09-01 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2006-08-29 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-08-28 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2006-08-25 | 353 | 353 | 349 | 349 | 5,000 | 349 |
| 2006-08-24 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2006-08-23 | 344 | 347 | 343 | 346 | 6,000 | 346 |
| 2006-08-22 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-08-18 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2006-08-17 | 355 | 359 | 351 | 351 | 5,000 | 351 |
| 2006-08-16 | 345 | 352 | 345 | 352 | 8,000 | 352 |
| 2006-08-15 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2006-08-14 | 365 | 368 | 364 | 364 | 12,000 | 364 |
| 2006-08-11 | 345 | 348 | 345 | 348 | 3,000 | 348 |
| 2006-08-10 | 337 | 345 | 337 | 345 | 3,000 | 345 |
| 2006-08-09 | 345 | 350 | 332 | 335 | 11,000 | 335 |
| 2006-08-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-08-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-08-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-08-03 | 365 | 365 | 345 | 346 | 4,000 | 346 |
| 2006-08-01 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2006-07-31 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2006-07-26 | 351 | 351 | 351 | 351 | 8,000 | 351 |
| 2006-07-25 | 354 | 354 | 350 | 350 | 5,000 | 350 |
| 2006-07-24 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2006-07-21 | 365 | 365 | 351 | 351 | 5,000 | 351 |
| 2006-07-20 | 359 | 370 | 359 | 370 | 7,000 | 370 |
| 2006-07-19 | 350 | 350 | 343 | 350 | 9,000 | 350 |
| 2006-07-18 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 2006-07-14 | 349 | 349 | 342 | 342 | 6,000 | 342 |
| 2006-07-13 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-07-12 | 339 | 343 | 339 | 343 | 3,000 | 343 |
| 2006-07-11 | 339 | 345 | 339 | 341 | 6,000 | 341 |
| 2006-07-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-07-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-07-06 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2006-07-05 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-07-04 | 355 | 355 | 348 | 348 | 3,000 | 348 |
| 2006-07-03 | 353 | 373 | 353 | 355 | 24,000 | 355 |
| 2006-06-30 | 333 | 337 | 333 | 337 | 3,000 | 337 |
| 2006-06-29 | 330 | 331 | 330 | 330 | 4,000 | 330 |
| 2006-06-28 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2006-06-27 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2006-06-26 | 330 | 331 | 326 | 326 | 7,000 | 326 |
| 2006-06-23 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2006-06-22 | 335 | 335 | 330 | 335 | 7,000 | 335 |
| 2006-06-21 | 340 | 340 | 339 | 339 | 10,000 | 339 |
| 2006-06-20 | 348 | 348 | 342 | 342 | 9,000 | 342 |
| 2006-06-19 | 350 | 350 | 343 | 349 | 12,000 | 349 |
| 2006-06-16 | 347 | 355 | 346 | 346 | 14,000 | 346 |
| 2006-06-15 | 330 | 335 | 330 | 335 | 10,000 | 335 |
| 2006-06-14 | 328 | 331 | 328 | 331 | 13,000 | 331 |
| 2006-06-12 | 328 | 328 | 322 | 322 | 6,000 | 322 |
| 2006-06-09 | 323 | 323 | 321 | 321 | 2,000 | 321 |
| 2006-06-08 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2006-06-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-06-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-06-05 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-06-02 | 350 | 350 | 320 | 320 | 6,000 | 320 |
| 2006-06-01 | 335 | 335 | 325 | 325 | 7,000 | 325 |
| 2006-05-31 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2006-05-30 | 345 | 345 | 342 | 342 | 2,000 | 342 |
| 2006-05-29 | 348 | 348 | 340 | 342 | 4,000 | 342 |
| 2006-05-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-05-24 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2006-05-23 | 348 | 348 | 342 | 342 | 4,000 | 342 |
| 2006-05-22 | 350 | 355 | 350 | 351 | 11,000 | 351 |
| 2006-05-19 | 344 | 345 | 344 | 345 | 13,000 | 345 |
| 2006-05-18 | 345 | 345 | 340 | 340 | 14,000 | 340 |
| 2006-05-17 | 368 | 368 | 345 | 345 | 37,000 | 345 |
| 2006-05-15 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2006-05-12 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2006-05-11 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2006-05-02 | 310 | 310 | 306 | 310 | 4,000 | 310 |
| 2006-05-01 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2006-04-28 | 302 | 305 | 302 | 305 | 5,000 | 305 |
| 2006-04-27 | 302 | 311 | 301 | 301 | 4,000 | 301 |
| 2006-04-26 | 312 | 312 | 300 | 302 | 8,000 | 302 |
| 2006-04-25 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2006-04-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-04-21 | 314 | 318 | 310 | 312 | 9,000 | 312 |
| 2006-04-20 | 370 | 380 | 321 | 329 | 77,000 | 329 |
| 2006-04-19 | 290 | 365 | 290 | 365 | 34,000 | 365 |
| 2006-04-17 | 292 | 292 | 285 | 285 | 5,000 | 285 |
| 2006-04-14 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2006-04-12 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2006-04-11 | 292 | 292 | 284 | 284 | 14,000 | 284 |
| 2006-04-10 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2006-04-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-04-05 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2006-03-31 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2006-03-29 | 292 | 292 | 290 | 290 | 5,000 | 290 |
| 2006-03-27 | 304 | 304 | 299 | 299 | 4,000 | 299 |
| 2006-03-23 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2006-03-22 | 290 | 300 | 290 | 290 | 7,000 | 290 |
| 2006-03-20 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2006-03-14 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2006-03-10 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2006-03-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-03-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-02-28 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-02-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-02-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-02-23 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2006-02-22 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2006-02-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2006-02-16 | 325 | 329 | 325 | 329 | 4,000 | 329 |
| 2006-02-15 | 323 | 325 | 323 | 325 | 6,000 | 325 |
| 2006-02-14 | 325 | 325 | 322 | 323 | 7,000 | 323 |
| 2006-02-13 | 323 | 323 | 320 | 320 | 7,000 | 320 |
| 2006-02-10 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2006-02-09 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2006-02-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-02-06 | 330 | 339 | 330 | 339 | 8,000 | 339 |
| 2006-02-03 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2006-02-01 | 320 | 320 | 313 | 320 | 5,000 | 320 |
| 2006-01-31 | 319 | 320 | 319 | 320 | 8,000 | 320 |
| 2006-01-30 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2006-01-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-01-26 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2006-01-25 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2006-01-24 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2006-01-23 | 320 | 330 | 320 | 320 | 9,000 | 320 |
| 2006-01-20 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 2006-01-19 | 305 | 324 | 305 | 324 | 7,000 | 324 |
| 2006-01-18 | 326 | 326 | 305 | 305 | 9,000 | 305 |
| 2006-01-17 | 339 | 339 | 331 | 335 | 7,000 | 335 |
| 2006-01-16 | 340 | 340 | 337 | 337 | 11,000 | 337 |
| 2006-01-13 | 329 | 345 | 329 | 340 | 18,000 | 340 |
| 2006-01-12 | 310 | 325 | 310 | 325 | 6,000 | 325 |
| 2006-01-11 | 308 | 308 | 307 | 307 | 3,000 | 307 |
| 2006-01-10 | 304 | 305 | 302 | 302 | 8,000 | 302 |
| 2006-01-06 | 298 | 301 | 298 | 301 | 5,000 | 301 |
| 2006-01-05 | 295 | 296 | 295 | 295 | 5,000 | 295 |
| 2006-01-04 | 293 | 306 | 292 | 306 | 6,000 | 306 |
分割・併合履歴 ： なし
