1768 (株)ソネック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-282102102102103,000210
2011-12-262192192102104,000210
2011-12-222112132112132,000213
2011-12-142132132132138,000213
2011-12-132202202202201,000220
2011-12-122202202202204,000220
2011-12-092012182012189,000218
2011-12-072152152072078,000207
2011-12-022232232232231,000223
2011-12-012202222202222,000222
2011-11-282192192192192,000219
2011-11-252132132132131,000213
2011-11-242082082082081,000208
2011-11-162132132132135,000213
2011-11-152132132132135,000213
2011-11-142202202202207,000220
2011-11-112242242222224,000222
2011-11-082212212212212,000221
2011-10-312242242242241,000224
2011-10-262262262262262,000226
2011-10-192192192192195,000219
2011-10-142172172172176,000217
2011-10-132192192182193,000219
2011-10-122202202202202,000220
2011-10-112202202202202,000220
2011-09-262242242242241,000224
2011-09-142252252252257,000225
2011-09-132182192182196,000219
2011-09-072232242232242,000224
2011-09-062252252252253,000225
2011-09-0522922922122111,000221
2011-08-262282282282282,000228
2011-08-252212222212226,000222
2011-08-232222222222225,000222
2011-08-162362362302303,000230
2011-08-152372372372377,000237
2011-08-122352452352456,000245
2011-08-112352352352352,000235
2011-08-102352352352351,000235
2011-08-052352352352351,000235
2011-08-042352352352352,000235
2011-07-272352352352351,000235
2011-07-262392392392391,000239
2011-07-252342342342341,000234
2011-07-2222922922922910,000229
2011-07-152282282282281,000228
2011-07-142412412412417,000241
2011-07-132482482482482,000248
2011-07-122442462442463,000246
2011-07-012402402402401,000240
2011-06-302402402402403,000240
2011-06-2825025025025034,000250
2011-06-2724524924524910,000249
2011-06-232462492462494,000249
2011-06-222482482462462,000246
2011-06-212462472462474,000247
2011-06-202452472452475,000247
2011-06-172432432432432,000243
2011-06-142422422422427,000242
2011-06-132452452432437,000243
2011-06-102432442432434,000243
2011-06-092432432432432,000243
2011-06-082422422422421,000242
2011-06-072432432422434,000243
2011-06-062352352352351,000235
2011-06-022402402402401,000240
2011-05-262482482482481,000248
2011-05-242492492492492,000249
2011-05-232402402402402,000240
2011-05-202452452452451,000245
2011-05-192402402402401,000240
2011-05-162572572572576,000257
2011-05-132432432432431,000243
2011-05-092402402372373,000237
2011-04-272342342342341,000234
2011-04-262372372372372,000237
2011-04-252332332332331,000233
2011-04-182342342342341,000234
2011-04-142502502502506,000250
2011-04-132422432422433,000243
2011-04-062302302302303,000230
2011-04-052252252252251,000225
2011-04-042232232232232,000223
2011-03-282382382382381,000238
2011-03-252382432382385,000238
2011-03-242252382252386,000238
2011-03-232202252202255,000225
2011-03-222122122122121,000212
2011-03-1520020020020010,000200
2011-03-142332332332337,000233
2011-03-112342342322322,000232
2011-03-102342342342341,000234
2011-03-092382382382381,000238
2011-03-072342342342342,000234
2011-03-032312342312343,000234
2011-03-022312312312311,000231
2011-03-012272302272302,000230
2011-02-282312312312312,000231
2011-02-252312312312312,000231
2011-02-222302302302303,000230
2011-02-212292292292292,000229
2011-02-182292292292291,000229
2011-02-172392392302309,000230
2011-02-142392392392396,000239
2011-02-102432432392396,000239
2011-02-082452452452454,000245
2011-02-042452452452451,000245
2011-01-262482482482482,000248
2011-01-252422422422422,000242
2011-01-202462462382382,000238
2011-01-142462462462467,000246
2011-01-132392422392422,000242
2011-01-112302302302302,000230
2011-01-072332332332331,000233

分割・併合履歴 : なし