1768 (株)ソネック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-12-14 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2007-12-12 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2007-12-11 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2007-12-10 | 275 | 275 | 271 | 271 | 2,000 | 271 |
| 2007-11-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-11-14 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2007-11-13 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-11-12 | 254 | 254 | 253 | 253 | 2,000 | 253 |
| 2007-11-09 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-11-08 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2007-10-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-10-25 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-10-15 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2007-10-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-10-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-10-10 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-10-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-10-02 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-09-26 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-09-14 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2007-09-13 | 276 | 280 | 276 | 280 | 2,000 | 280 |
| 2007-09-11 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2007-09-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-27 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2007-08-14 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2007-08-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-08-06 | 282 | 282 | 271 | 271 | 10,000 | 271 |
| 2007-08-03 | 300 | 320 | 286 | 286 | 14,000 | 286 |
| 2007-07-26 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2007-07-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-07-23 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-07-20 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-07-17 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 2007-07-13 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2007-07-12 | 281 | 290 | 281 | 290 | 5,000 | 290 |
| 2007-07-10 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2007-07-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-07-05 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-07-02 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2007-06-28 | 300 | 304 | 300 | 304 | 15,000 | 304 |
| 2007-06-27 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2007-06-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-06-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-06-22 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2007-06-21 | 276 | 276 | 270 | 270 | 3,000 | 270 |
| 2007-06-15 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-06-14 | 289 | 289 | 289 | 289 | 6,000 | 289 |
| 2007-06-13 | 282 | 285 | 280 | 285 | 3,000 | 285 |
| 2007-06-12 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-06-11 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2007-06-07 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-05-31 | 257 | 262 | 257 | 262 | 3,000 | 262 |
| 2007-05-28 | 264 | 264 | 262 | 262 | 2,000 | 262 |
| 2007-05-25 | 264 | 264 | 257 | 260 | 6,000 | 260 |
| 2007-05-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-05-22 | 266 | 270 | 264 | 264 | 11,000 | 264 |
| 2007-05-21 | 258 | 263 | 258 | 262 | 5,000 | 262 |
| 2007-05-18 | 277 | 277 | 246 | 251 | 11,000 | 251 |
| 2007-05-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-05-15 | 295 | 295 | 283 | 283 | 3,000 | 283 |
| 2007-05-14 | 298 | 298 | 298 | 298 | 6,000 | 298 |
| 2007-05-11 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2007-04-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-04-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-04-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-04-23 | 300 | 300 | 280 | 300 | 18,000 | 300 |
| 2007-04-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-04-16 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2007-04-13 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-04-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-04-11 | 330 | 330 | 328 | 330 | 6,000 | 330 |
| 2007-04-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-03-29 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2007-03-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-03-26 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2007-03-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2007-03-20 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2007-03-19 | 319 | 324 | 319 | 324 | 3,000 | 324 |
| 2007-03-16 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-03-15 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2007-03-14 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2007-03-13 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2007-03-12 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2007-03-09 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-03-08 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-03-06 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2007-03-05 | 323 | 323 | 320 | 320 | 3,000 | 320 |
| 2007-02-28 | 330 | 332 | 324 | 332 | 7,000 | 332 |
| 2007-02-26 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2007-02-23 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-02-22 | 326 | 330 | 326 | 330 | 5,000 | 330 |
| 2007-02-21 | 330 | 334 | 330 | 334 | 3,000 | 334 |
| 2007-02-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-02-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-02-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-02-14 | 338 | 338 | 333 | 333 | 5,000 | 333 |
| 2007-02-13 | 333 | 333 | 331 | 333 | 8,000 | 333 |
| 2007-02-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-02-06 | 326 | 326 | 323 | 323 | 3,000 | 323 |
| 2007-02-05 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-02-02 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-02-01 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-01-31 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2007-01-30 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2007-01-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-01-26 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2007-01-22 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-01-15 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2007-01-12 | 330 | 330 | 324 | 324 | 3,000 | 324 |
| 2007-01-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
分割・併合履歴 ： なし
