1768 (株)ソネック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-14 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 2009-12-11 | 227 | 227 | 220 | 220 | 6,000 | 220 |
| 2009-12-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-12-08 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-12-03 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2009-12-02 | 230 | 230 | 197 | 203 | 12,000 | 203 |
| 2009-11-26 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2009-11-19 | 253 | 253 | 250 | 250 | 2,000 | 250 |
| 2009-11-16 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2009-11-13 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2009-11-12 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2009-11-11 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-11-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-10-26 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2009-10-14 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2009-10-13 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-10-09 | 270 | 275 | 256 | 266 | 7,000 | 266 |
| 2009-10-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-10-01 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-09-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-09-18 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-09-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-09-14 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2009-09-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-09-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-09-08 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-09-07 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-09-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-08-27 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-08-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-08-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-08-17 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-08-14 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 2009-08-13 | 260 | 263 | 260 | 263 | 5,000 | 263 |
| 2009-08-11 | 253 | 257 | 253 | 257 | 13,000 | 257 |
| 2009-08-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-08-07 | 249 | 249 | 244 | 247 | 5,000 | 247 |
| 2009-08-06 | 257 | 257 | 223 | 235 | 28,000 | 235 |
| 2009-08-05 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-07-27 | 283 | 283 | 283 | 283 | 6,000 | 283 |
| 2009-07-24 | 230 | 270 | 230 | 270 | 5,000 | 270 |
| 2009-07-14 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2009-07-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-07-10 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-07-01 | 204 | 218 | 204 | 218 | 3,000 | 218 |
| 2009-06-30 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-06-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-06-26 | 210 | 210 | 210 | 210 | 30,000 | 210 |
| 2009-06-25 | 200 | 205 | 200 | 200 | 15,000 | 200 |
| 2009-06-16 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2009-06-15 | 197 | 199 | 197 | 199 | 10,000 | 199 |
| 2009-06-12 | 205 | 206 | 205 | 206 | 2,000 | 206 |
| 2009-06-11 | 207 | 207 | 200 | 200 | 14,000 | 200 |
| 2009-06-10 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-06-08 | 202 | 202 | 200 | 200 | 4,000 | 200 |
| 2009-06-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-06-03 | 197 | 199 | 197 | 199 | 6,000 | 199 |
| 2009-06-02 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-05-26 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-05-14 | 185 | 195 | 185 | 195 | 11,000 | 195 |
| 2009-05-13 | 193 | 193 | 192 | 193 | 3,000 | 193 |
| 2009-05-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-05-11 | 192 | 192 | 191 | 191 | 2,000 | 191 |
| 2009-05-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-05-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-04-28 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2009-04-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-04-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-04-22 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-04-21 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2009-04-20 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2009-04-17 | 199 | 212 | 188 | 188 | 35,000 | 188 |
| 2009-04-14 | 209 | 209 | 209 | 209 | 8,000 | 209 |
| 2009-04-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-04-10 | 196 | 200 | 195 | 200 | 4,000 | 200 |
| 2009-04-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-04-03 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-03-26 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2009-03-18 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-03-17 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 2009-03-16 | 195 | 195 | 195 | 195 | 12,000 | 195 |
| 2009-03-13 | 211 | 211 | 201 | 205 | 3,000 | 205 |
| 2009-03-12 | 205 | 210 | 201 | 210 | 6,000 | 210 |
| 2009-03-11 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-03-10 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-03-09 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2009-03-06 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2009-03-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-02-26 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-02-16 | 239 | 239 | 209 | 209 | 9,000 | 209 |
| 2009-02-13 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2009-02-12 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2009-02-02 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2009-01-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-01-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-01-14 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2009-01-13 | 220 | 221 | 220 | 220 | 4,000 | 220 |
| 2009-01-09 | 205 | 220 | 205 | 220 | 11,000 | 220 |
| 2009-01-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
分割・併合履歴 ： なし
