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
2010-12-272352352322323,000232
2010-12-222282282282282,000228
2010-12-152422422422421,000242
2010-12-1424024023024044,000240
2010-12-132342342322348,000234
2010-12-102252402252348,000234
2010-12-072202202202202,000220
2010-12-0622622622022019,000220
2010-11-262262262262261,000226
2010-11-252262262262261,000226
2010-11-182332332332331,000233
2010-11-152372372372376,000237
2010-11-122372372372373,000237
2010-11-112402402382394,000239
2010-11-102342372342374,000237
2010-10-292302302302302,000230
2010-10-262332332332332,000233
2010-10-252252262252264,000226
2010-10-222382382382383,000238
2010-10-202302302302301,000230
2010-10-152332332332331,000233
2010-10-142412412412416,000241
2010-10-132442442432432,000243
2010-10-122312432312434,000243
2010-10-072312342312342,000234
2010-10-042302302302301,000230
2010-10-012302302302305,000230
2010-09-272362362362362,000236
2010-09-142362362362366,000236
2010-09-132452452432443,000244
2010-09-102412412412411,000241
2010-09-092392392392391,000239
2010-09-082422432412434,000243
2010-09-062362362352352,000235
2010-09-012342342342346,000234
2010-08-312492502492502,000250
2010-08-302482482482482,000248
2010-08-262632632632632,000263
2010-08-182512512512511,000251
2010-08-172472512472512,000251
2010-08-162792792792795,000279
2010-08-132682712682712,000271
2010-08-102642642642641,000264
2010-08-092632632632632,000263
2010-08-042622622622621,000262
2010-07-262592592552553,000255
2010-07-232592592592591,000259
2010-07-142592592592596,000259
2010-07-132682712672677,000267
2010-07-092602602602601,000260
2010-07-082572572572571,000257
2010-06-292442442442441,000244
2010-06-282602602602601,000260
2010-06-2527227227227230,000272
2010-06-242562642562645,000264
2010-06-212542572542573,000257
2010-06-172492492492492,000249
2010-06-152292332292332,000233
2010-06-142372372372376,000237
2010-06-1124024023523811,000238
2010-06-102312342312342,000234
2010-06-042352352282289,000228
2010-05-262382382382381,000238
2010-05-182382382382381,000238
2010-05-172382382382381,000238
2010-05-142382382382388,000238
2010-05-132432432402404,000240
2010-05-122372402372393,000239
2010-05-112372402372384,000238
2010-05-102372372362364,000236
2010-04-2725025024224215,000242
2010-04-2625025923525940,000259
2010-04-232612612502507,000250
2010-04-222542592542595,000259
2010-04-2126526523225027,000250
2010-04-2026626626026524,000265
2010-04-1934534526726720,000267
2010-04-1627534727534731,000347
2010-04-142672672672676,000267
2010-04-132702702702704,000270
2010-04-072702702702703,000270
2010-03-262772772772771,000277
2010-03-252762762762761,000276
2010-03-152622792622797,000279
2010-03-122662702662702,000270
2010-03-112652652652656,000265
2010-02-262692692692694,000269
2010-02-162512572512572,000257
2010-02-152792792792796,000279
2010-02-122642642642641,000264
2010-02-082612612612612,000261
2010-02-032642642642641,000264
2010-01-272462462442443,000244
2010-01-252402402402401,000240
2010-01-142942942942947,000294

分割・併合履歴 : なし