1768 (株)ソネック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-12-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-12-15 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 2008-12-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-12-11 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2008-12-08 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-12-05 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2008-12-03 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-11-26 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2008-11-21 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2008-11-19 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-11-18 | 220 | 240 | 220 | 240 | 4,000 | 240 |
| 2008-11-14 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2008-11-13 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2008-11-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-11-11 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-11-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-10-27 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2008-10-21 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2008-10-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-10-14 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2008-10-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-10-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-09-16 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2008-09-12 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2008-09-09 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-09-03 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-08-26 | 262 | 262 | 262 | 262 | 11,000 | 262 |
| 2008-08-14 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2008-08-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-08-11 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-08-07 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-07-15 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2008-07-14 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2008-07-09 | 291 | 291 | 285 | 285 | 3,000 | 285 |
| 2008-07-01 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-06-27 | 327 | 327 | 327 | 327 | 13,000 | 327 |
| 2008-06-25 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2008-06-19 | 245 | 249 | 245 | 249 | 2,000 | 249 |
| 2008-06-16 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2008-06-12 | 225 | 240 | 220 | 225 | 8,000 | 225 |
| 2008-06-11 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 2008-06-10 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 2008-05-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-05-26 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-05-14 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 2008-05-09 | 219 | 219 | 211 | 211 | 3,000 | 211 |
| 2008-05-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-04-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-04-28 | 230 | 230 | 220 | 220 | 3,000 | 220 |
| 2008-04-25 | 221 | 226 | 221 | 226 | 2,000 | 226 |
| 2008-04-17 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 2008-04-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-04-14 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2008-04-11 | 240 | 240 | 221 | 221 | 10,000 | 221 |
| 2008-04-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-04-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-03-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-03-14 | 239 | 239 | 239 | 239 | 7,000 | 239 |
| 2008-03-13 | 242 | 242 | 239 | 239 | 3,000 | 239 |
| 2008-03-12 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2008-03-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-03-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-03-03 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2008-02-26 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-02-22 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2008-02-20 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2008-02-14 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2008-02-13 | 250 | 251 | 248 | 250 | 4,000 | 250 |
| 2008-02-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-02-06 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2008-02-05 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2008-02-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-01-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-01-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2008-01-23 | 242 | 252 | 242 | 252 | 2,000 | 252 |
| 2008-01-22 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2008-01-15 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 2008-01-11 | 280 | 280 | 271 | 271 | 4,000 | 271 |
| 2008-01-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2008-01-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
分割・併合履歴 ： なし
