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 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2011-12-26 | 219 | 219 | 210 | 210 | 4,000 | 210 |
| 2011-12-22 | 211 | 213 | 211 | 213 | 2,000 | 213 |
| 2011-12-14 | 213 | 213 | 213 | 213 | 8,000 | 213 |
| 2011-12-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2011-12-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2011-12-09 | 201 | 218 | 201 | 218 | 9,000 | 218 |
| 2011-12-07 | 215 | 215 | 207 | 207 | 8,000 | 207 |
| 2011-12-02 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2011-12-01 | 220 | 222 | 220 | 222 | 2,000 | 222 |
| 2011-11-28 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2011-11-25 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2011-11-24 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2011-11-16 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2011-11-15 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2011-11-14 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2011-11-11 | 224 | 224 | 222 | 222 | 4,000 | 222 |
| 2011-11-08 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2011-10-31 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2011-10-26 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2011-10-19 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 2011-10-14 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 2011-10-13 | 219 | 219 | 218 | 219 | 3,000 | 219 |
| 2011-10-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2011-10-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2011-09-26 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2011-09-14 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2011-09-13 | 218 | 219 | 218 | 219 | 6,000 | 219 |
| 2011-09-07 | 223 | 224 | 223 | 224 | 2,000 | 224 |
| 2011-09-06 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2011-09-05 | 229 | 229 | 221 | 221 | 11,000 | 221 |
| 2011-08-26 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2011-08-25 | 221 | 222 | 221 | 222 | 6,000 | 222 |
| 2011-08-23 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2011-08-16 | 236 | 236 | 230 | 230 | 3,000 | 230 |
| 2011-08-15 | 237 | 237 | 237 | 237 | 7,000 | 237 |
| 2011-08-12 | 235 | 245 | 235 | 245 | 6,000 | 245 |
| 2011-08-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2011-08-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-08-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-08-04 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2011-07-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-07-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2011-07-25 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-07-22 | 229 | 229 | 229 | 229 | 10,000 | 229 |
| 2011-07-15 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2011-07-14 | 241 | 241 | 241 | 241 | 7,000 | 241 |
| 2011-07-13 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2011-07-12 | 244 | 246 | 244 | 246 | 3,000 | 246 |
| 2011-07-01 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-06-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2011-06-28 | 250 | 250 | 250 | 250 | 34,000 | 250 |
| 2011-06-27 | 245 | 249 | 245 | 249 | 10,000 | 249 |
| 2011-06-23 | 246 | 249 | 246 | 249 | 4,000 | 249 |
| 2011-06-22 | 248 | 248 | 246 | 246 | 2,000 | 246 |
| 2011-06-21 | 246 | 247 | 246 | 247 | 4,000 | 247 |
| 2011-06-20 | 245 | 247 | 245 | 247 | 5,000 | 247 |
| 2011-06-17 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2011-06-14 | 242 | 242 | 242 | 242 | 7,000 | 242 |
| 2011-06-13 | 245 | 245 | 243 | 243 | 7,000 | 243 |
| 2011-06-10 | 243 | 244 | 243 | 243 | 4,000 | 243 |
| 2011-06-09 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2011-06-08 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2011-06-07 | 243 | 243 | 242 | 243 | 4,000 | 243 |
| 2011-06-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2011-06-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-05-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2011-05-24 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2011-05-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2011-05-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2011-05-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2011-05-16 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2011-05-13 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2011-05-09 | 240 | 240 | 237 | 237 | 3,000 | 237 |
| 2011-04-27 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-04-26 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2011-04-25 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2011-04-18 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-04-14 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2011-04-13 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 2011-04-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2011-04-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2011-04-04 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2011-03-28 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-03-25 | 238 | 243 | 238 | 238 | 5,000 | 238 |
| 2011-03-24 | 225 | 238 | 225 | 238 | 6,000 | 238 |
| 2011-03-23 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2011-03-22 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2011-03-15 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2011-03-14 | 233 | 233 | 233 | 233 | 7,000 | 233 |
| 2011-03-11 | 234 | 234 | 232 | 232 | 2,000 | 232 |
| 2011-03-10 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2011-03-09 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-03-07 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2011-03-03 | 231 | 234 | 231 | 234 | 3,000 | 234 |
| 2011-03-02 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2011-03-01 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2011-02-28 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2011-02-25 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2011-02-22 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2011-02-21 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2011-02-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2011-02-17 | 239 | 239 | 230 | 230 | 9,000 | 230 |
| 2011-02-14 | 239 | 239 | 239 | 239 | 6,000 | 239 |
| 2011-02-10 | 243 | 243 | 239 | 239 | 6,000 | 239 |
| 2011-02-08 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2011-02-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2011-01-26 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2011-01-25 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2011-01-20 | 246 | 246 | 238 | 238 | 2,000 | 238 |
| 2011-01-14 | 246 | 246 | 246 | 246 | 7,000 | 246 |
| 2011-01-13 | 239 | 242 | 239 | 242 | 2,000 | 242 |
| 2011-01-11 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2011-01-07 | 233 | 233 | 233 | 233 | 1,000 | 233 |
分割・併合履歴 ： なし
