1768 (株)ソネック の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2013-12-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-12-26 | 281 | 281 | 280 | 281 | 6,000 | 281 |
| 2013-12-25 | 299 | 326 | 271 | 280 | 38,000 | 280 |
| 2013-12-24 | 294 | 298 | 287 | 298 | 16,000 | 298 |
| 2013-12-20 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2013-12-17 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2013-12-16 | 294 | 294 | 278 | 278 | 8,000 | 278 |
| 2013-12-13 | 277 | 286 | 277 | 286 | 2,000 | 286 |
| 2013-12-11 | 273 | 273 | 270 | 270 | 5,000 | 270 |
| 2013-12-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-12-03 | 268 | 268 | 260 | 260 | 8,000 | 260 |
| 2013-11-27 | 275 | 276 | 275 | 276 | 5,000 | 276 |
| 2013-11-26 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-11-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-11-22 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-11-19 | 270 | 270 | 268 | 268 | 3,000 | 268 |
| 2013-11-14 | 276 | 276 | 275 | 275 | 5,000 | 275 |
| 2013-11-12 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2013-11-11 | 278 | 280 | 277 | 277 | 6,000 | 277 |
| 2013-11-08 | 279 | 280 | 279 | 280 | 5,000 | 280 |
| 2013-11-07 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-11-06 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-10-31 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-10-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-10-29 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-10-28 | 270 | 272 | 263 | 272 | 12,000 | 272 |
| 2013-10-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-10-16 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2013-10-15 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2013-10-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-10-10 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-10-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-10-03 | 256 | 259 | 256 | 259 | 3,000 | 259 |
| 2013-10-02 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2013-09-30 | 274 | 274 | 266 | 266 | 5,000 | 266 |
| 2013-09-26 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-09-25 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-09-24 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2013-09-20 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-09-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-09-18 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2013-09-17 | 266 | 299 | 266 | 299 | 10,000 | 299 |
| 2013-09-11 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 2013-09-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-09-03 | 270 | 270 | 255 | 255 | 7,000 | 255 |
| 2013-09-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-08-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-08-26 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-08-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-08-15 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2013-08-14 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2013-08-13 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2013-08-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-08-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-08-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2013-07-30 | 256 | 264 | 256 | 259 | 4,000 | 259 |
| 2013-07-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2013-07-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-07-17 | 278 | 278 | 270 | 270 | 2,000 | 270 |
| 2013-07-16 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2013-07-11 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2013-07-10 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-07-08 | 264 | 265 | 264 | 265 | 13,000 | 265 |
| 2013-07-05 | 264 | 265 | 264 | 265 | 2,000 | 265 |
| 2013-07-04 | 300 | 300 | 259 | 264 | 11,000 | 264 |
| 2013-07-03 | 299 | 299 | 275 | 275 | 3,000 | 275 |
| 2013-06-27 | 299 | 299 | 299 | 299 | 29,000 | 299 |
| 2013-06-26 | 282 | 285 | 281 | 285 | 6,000 | 285 |
| 2013-06-25 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-06-24 | 276 | 276 | 271 | 271 | 2,000 | 271 |
| 2013-06-21 | 269 | 269 | 268 | 268 | 2,000 | 268 |
| 2013-06-14 | 267 | 268 | 266 | 266 | 7,000 | 266 |
| 2013-06-13 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2013-06-12 | 265 | 267 | 265 | 267 | 3,000 | 267 |
| 2013-06-11 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 2013-06-10 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2013-06-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2013-06-06 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2013-06-03 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2013-05-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-05-27 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2013-05-23 | 257 | 257 | 255 | 255 | 3,000 | 255 |
| 2013-05-22 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-05-21 | 262 | 264 | 262 | 264 | 5,000 | 264 |
| 2013-05-20 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2013-05-17 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2013-05-16 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2013-05-15 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-05-14 | 262 | 262 | 258 | 258 | 8,000 | 258 |
| 2013-05-13 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-05-10 | 258 | 261 | 258 | 261 | 2,000 | 261 |
| 2013-05-09 | 260 | 260 | 258 | 258 | 9,000 | 258 |
| 2013-05-08 | 257 | 260 | 257 | 260 | 4,000 | 260 |
| 2013-05-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-05-02 | 254 | 261 | 254 | 261 | 3,000 | 261 |
| 2013-05-01 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 2013-04-30 | 253 | 253 | 252 | 252 | 2,000 | 252 |
| 2013-04-26 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2013-04-25 | 254 | 255 | 250 | 252 | 6,000 | 252 |
| 2013-04-24 | 255 | 255 | 253 | 253 | 3,000 | 253 |
| 2013-04-23 | 257 | 259 | 252 | 259 | 4,000 | 259 |
| 2013-04-22 | 259 | 259 | 258 | 258 | 2,000 | 258 |
| 2013-04-19 | 256 | 256 | 252 | 255 | 4,000 | 255 |
| 2013-04-18 | 269 | 269 | 264 | 264 | 6,000 | 264 |
| 2013-04-17 | 269 | 275 | 265 | 273 | 15,000 | 273 |
| 2013-04-15 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 2013-04-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2013-04-11 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2013-04-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-04-05 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2013-03-26 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-03-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-03-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-03-14 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2013-03-13 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2013-03-12 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 2013-03-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-03-07 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2013-03-06 | 279 | 279 | 265 | 265 | 6,000 | 265 |
| 2013-03-01 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-02-26 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2013-02-25 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-02-20 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2013-02-14 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2013-02-12 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-02-06 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-02-01 | 268 | 268 | 260 | 260 | 3,000 | 260 |
| 2013-01-28 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2013-01-24 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-01-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-01-15 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2013-01-11 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2013-01-10 | 263 | 263 | 263 | 263 | 1,000 | 263 |
分割・併合履歴 ： なし
