1768 (株)ソネック の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2012-12-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-12-14 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2012-12-13 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2012-12-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2012-12-11 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2012-12-10 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2012-12-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-11-27 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-11-26 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-11-22 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-11-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-11-14 | 234 | 234 | 226 | 226 | 8,000 | 226 |
| 2012-11-13 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2012-11-12 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-11-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2012-11-07 | 240 | 240 | 239 | 240 | 3,000 | 240 |
| 2012-10-26 | 245 | 245 | 237 | 237 | 4,000 | 237 |
| 2012-10-25 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-10-23 | 244 | 244 | 238 | 238 | 4,000 | 238 |
| 2012-10-22 | 242 | 250 | 242 | 250 | 3,000 | 250 |
| 2012-10-16 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2012-10-15 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2012-10-12 | 253 | 253 | 251 | 251 | 2,000 | 251 |
| 2012-10-11 | 258 | 258 | 255 | 255 | 2,000 | 255 |
| 2012-10-09 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2012-10-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2012-10-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-10-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-10-02 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-10-01 | 245 | 251 | 245 | 251 | 2,000 | 251 |
| 2012-09-28 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-09-27 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-09-26 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2012-09-25 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-09-24 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-09-21 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-09-20 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-09-19 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-09-18 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-09-14 | 251 | 251 | 251 | 251 | 7,000 | 251 |
| 2012-09-13 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2012-09-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-09-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-09-07 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-09-05 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-08-31 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-08-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-08-14 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 2012-08-13 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2012-08-10 | 245 | 247 | 245 | 246 | 3,000 | 246 |
| 2012-08-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-08-07 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2012-07-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-07-23 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-07-17 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2012-07-13 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-07-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-07-11 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-07-10 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-07-04 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-06-27 | 259 | 259 | 259 | 259 | 33,000 | 259 |
| 2012-06-26 | 252 | 253 | 250 | 251 | 11,000 | 251 |
| 2012-06-25 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2012-06-22 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2012-06-21 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2012-06-20 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2012-06-18 | 251 | 251 | 250 | 251 | 5,000 | 251 |
| 2012-06-14 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2012-06-13 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2012-06-12 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 2012-06-11 | 251 | 251 | 249 | 249 | 6,000 | 249 |
| 2012-05-14 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 2012-05-11 | 238 | 238 | 236 | 236 | 3,000 | 236 |
| 2012-05-10 | 234 | 234 | 232 | 232 | 4,000 | 232 |
| 2012-05-09 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2012-05-02 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-04-26 | 250 | 250 | 234 | 234 | 3,000 | 234 |
| 2012-04-25 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-04-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-04-19 | 233 | 240 | 232 | 240 | 3,000 | 240 |
| 2012-04-18 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2012-04-16 | 222 | 222 | 218 | 218 | 7,000 | 218 |
| 2012-04-12 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2012-04-11 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2012-04-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-04-09 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2012-04-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-04-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-04-02 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-03-27 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-03-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-03-23 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-03-15 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-03-14 | 229 | 229 | 229 | 229 | 8,000 | 229 |
| 2012-03-13 | 223 | 231 | 223 | 231 | 3,000 | 231 |
| 2012-03-08 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2012-03-01 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 2012-02-27 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2012-02-24 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-02-22 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2012-02-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-02-15 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-02-14 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 2012-02-13 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2012-02-07 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-02-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-02-02 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2012-02-01 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-01-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-01-18 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-01-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2012-01-16 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 2012-01-13 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2012-01-11 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2012-01-06 | 213 | 216 | 213 | 216 | 3,000 | 216 |
分割・併合履歴 ： なし
