1768 (株)ソネック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 2010-12-22 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2010-12-15 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-12-14 | 240 | 240 | 230 | 240 | 44,000 | 240 |
| 2010-12-13 | 234 | 234 | 232 | 234 | 8,000 | 234 |
| 2010-12-10 | 225 | 240 | 225 | 234 | 8,000 | 234 |
| 2010-12-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-12-06 | 226 | 226 | 220 | 220 | 19,000 | 220 |
| 2010-11-26 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-11-25 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-11-18 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-11-15 | 237 | 237 | 237 | 237 | 6,000 | 237 |
| 2010-11-12 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2010-11-11 | 240 | 240 | 238 | 239 | 4,000 | 239 |
| 2010-11-10 | 234 | 237 | 234 | 237 | 4,000 | 237 |
| 2010-10-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-10-26 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2010-10-25 | 225 | 226 | 225 | 226 | 4,000 | 226 |
| 2010-10-22 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2010-10-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-10-15 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-10-14 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 2010-10-13 | 244 | 244 | 243 | 243 | 2,000 | 243 |
| 2010-10-12 | 231 | 243 | 231 | 243 | 4,000 | 243 |
| 2010-10-07 | 231 | 234 | 231 | 234 | 2,000 | 234 |
| 2010-10-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-10-01 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2010-09-27 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2010-09-14 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 2010-09-13 | 245 | 245 | 243 | 244 | 3,000 | 244 |
| 2010-09-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-09-09 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-09-08 | 242 | 243 | 241 | 243 | 4,000 | 243 |
| 2010-09-06 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2010-09-01 | 234 | 234 | 234 | 234 | 6,000 | 234 |
| 2010-08-31 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2010-08-30 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2010-08-26 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2010-08-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-08-17 | 247 | 251 | 247 | 251 | 2,000 | 251 |
| 2010-08-16 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2010-08-13 | 268 | 271 | 268 | 271 | 2,000 | 271 |
| 2010-08-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-08-09 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2010-08-04 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-07-26 | 259 | 259 | 255 | 255 | 3,000 | 255 |
| 2010-07-23 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-07-14 | 259 | 259 | 259 | 259 | 6,000 | 259 |
| 2010-07-13 | 268 | 271 | 267 | 267 | 7,000 | 267 |
| 2010-07-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-07-08 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2010-06-29 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-06-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-06-25 | 272 | 272 | 272 | 272 | 30,000 | 272 |
| 2010-06-24 | 256 | 264 | 256 | 264 | 5,000 | 264 |
| 2010-06-21 | 254 | 257 | 254 | 257 | 3,000 | 257 |
| 2010-06-17 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2010-06-15 | 229 | 233 | 229 | 233 | 2,000 | 233 |
| 2010-06-14 | 237 | 237 | 237 | 237 | 6,000 | 237 |
| 2010-06-11 | 240 | 240 | 235 | 238 | 11,000 | 238 |
| 2010-06-10 | 231 | 234 | 231 | 234 | 2,000 | 234 |
| 2010-06-04 | 235 | 235 | 228 | 228 | 9,000 | 228 |
| 2010-05-26 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-05-18 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-05-17 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-05-14 | 238 | 238 | 238 | 238 | 8,000 | 238 |
| 2010-05-13 | 243 | 243 | 240 | 240 | 4,000 | 240 |
| 2010-05-12 | 237 | 240 | 237 | 239 | 3,000 | 239 |
| 2010-05-11 | 237 | 240 | 237 | 238 | 4,000 | 238 |
| 2010-05-10 | 237 | 237 | 236 | 236 | 4,000 | 236 |
| 2010-04-27 | 250 | 250 | 242 | 242 | 15,000 | 242 |
| 2010-04-26 | 250 | 259 | 235 | 259 | 40,000 | 259 |
| 2010-04-23 | 261 | 261 | 250 | 250 | 7,000 | 250 |
| 2010-04-22 | 254 | 259 | 254 | 259 | 5,000 | 259 |
| 2010-04-21 | 265 | 265 | 232 | 250 | 27,000 | 250 |
| 2010-04-20 | 266 | 266 | 260 | 265 | 24,000 | 265 |
| 2010-04-19 | 345 | 345 | 267 | 267 | 20,000 | 267 |
| 2010-04-16 | 275 | 347 | 275 | 347 | 31,000 | 347 |
| 2010-04-14 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 2010-04-13 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2010-04-07 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2010-03-26 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-03-25 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2010-03-15 | 262 | 279 | 262 | 279 | 7,000 | 279 |
| 2010-03-12 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 2010-03-11 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2010-02-26 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2010-02-16 | 251 | 257 | 251 | 257 | 2,000 | 257 |
| 2010-02-15 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2010-02-12 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-02-08 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-02-03 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-01-27 | 246 | 246 | 244 | 244 | 3,000 | 244 |
| 2010-01-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-01-14 | 294 | 294 | 294 | 294 | 7,000 | 294 |
分割・併合履歴 ： なし
