1768 (株)ソネック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303233233173174,000317
2014-12-263253253253252,000325
2014-12-253283283283282,000328
2014-12-243303303303301,000330
2014-12-223223223223223,000322
2014-12-193483483293292,000329
2014-12-183273273243243,000324
2014-12-173273273273271,000327
2014-12-163353353353351,000335
2014-12-153373373373375,000337
2014-12-123343383343383,000338
2014-12-113303303303303,000330
2014-12-103263303263305,000330
2014-12-093253253253251,000325
2014-12-083203203203203,000320
2014-12-053313313213213,000321
2014-12-0435236733133116,000331
2014-12-0332933632933616,000336
2014-11-273303303303303,000330
2014-11-263383383343342,000334
2014-11-2530833030633021,000330
2014-11-203103103103101,000310
2014-11-173073093063095,000309
2014-11-143153153063069,000306
2014-11-133153153153151,000315
2014-11-123203203143146,000314
2014-11-113203203203205,000320
2014-11-103183223183224,000322
2014-11-073253253223222,000322
2014-11-0632133032132512,000325
2014-11-053203203203207,000320
2014-11-043213213213211,000321
2014-10-313253253213213,000321
2014-10-303243253243254,000325
2014-10-273203203203202,000320
2014-10-243193203193204,000320
2014-10-233203203203201,000320
2014-10-223123123123121,000312
2014-10-213163163163161,000316
2014-10-203083083083082,000308
2014-10-163083083083081,000308
2014-10-143363363353356,000335
2014-10-093283283283281,000328
2014-10-023253263253263,000326
2014-10-013263263263263,000326
2014-09-263263263263262,000326
2014-09-253283393283392,000339
2014-09-243273313273313,000331
2014-09-223273273273271,000327
2014-09-193263263263263,000326
2014-09-183263263263261,000326
2014-09-163263263263264,000326
2014-09-123183183183181,000318
2014-09-093123123123127,000312
2014-09-083203203203201,000320
2014-09-053183183183181,000318
2014-09-043143183143182,000318
2014-09-033143183143183,000318
2014-09-023303303303304,000330
2014-09-013203243143147,000314
2014-08-293043043043041,000304
2014-08-2830130130030011,000300
2014-08-273093093093094,000309
2014-08-263053053053051,000305
2014-08-253023023023021,000302
2014-08-223053053003006,000300
2014-08-192982982972972,000297
2014-08-183053053053055,000305
2014-08-153053053053054,000305
2014-08-143053053053056,000305
2014-08-133043053043053,000305
2014-08-113053053053052,000305
2014-08-073053053053052,000305
2014-08-062952952952952,000295
2014-07-302982982982981,000298
2014-07-283033033033031,000303
2014-07-253093093003002,000300
2014-07-243053053053051,000305
2014-07-222902902902901,000290
2014-07-182982982982981,000298
2014-07-143013013013014,000301
2014-07-113023023013012,000301
2014-06-3030530530530540,000305
2014-06-2730030030030027,000300
2014-06-2630230229530118,000301
2014-06-2530430729930056,000300
2014-06-243013023013022,000302
2014-06-2329730229730210,000302
2014-06-202892922892926,000292
2014-06-192882882862884,000288
2014-06-1628628627728010,000280
2014-06-132812812812811,000281
2014-06-1227828027228015,000280
2014-06-112892892812816,000281
2014-06-102842912842917,000291
2014-06-092832832832833,000283
2014-06-062802802802801,000280
2014-06-042752782752787,000278
2014-05-302802802802806,000280
2014-05-292872872852852,000285
2014-05-262952952952952,000295
2014-05-232872872872871,000287
2014-05-222872872872873,000287
2014-05-212872872872872,000287
2014-05-202882892882892,000289
2014-05-162742902742904,000290
2014-05-142762762762767,000276
2014-05-132772792752797,000279
2014-05-1229829827027511,000275
2014-05-0930030028029317,000293
2014-05-082993012993009,000300
2014-05-072952952952953,000295
2014-05-023023022992993,000299
2014-04-302983022983026,000302
2014-04-2830230229930212,000302
2014-04-253053073033078,000307
2014-04-243063063013018,000301
2014-04-2332032030130552,000305
2014-04-22372372319319153,000319
2014-04-212922922922921,000292
2014-04-172862862862861,000286
2014-04-162832832832831,000283
2014-04-142902902902905,000290
2014-04-112902902902901,000290
2014-04-092892892892891,000289
2014-04-082892892882883,000288
2014-04-072952952952951,000295
2014-04-022942942942941,000294
2014-03-312872942872943,000294
2014-03-282942942832878,000287
2014-03-2730030029429410,000294
2014-03-263013013013012,000301
2014-03-253063063063061,000306
2014-03-243033033033031,000303
2014-03-203033033033031,000303
2014-03-143193193193195,000319
2014-03-133103103103103,000310
2014-03-123073073073073,000307
2014-03-103073073073071,000307
2014-03-063053053003003,000300
2014-03-043083083083081,000308
2014-02-283163163163161,000316
2014-02-263243243243241,000324
2014-02-183103103103101,000310
2014-02-143183183153156,000315
2014-02-133223223223224,000322
2014-02-063153153153151,000315
2014-02-043153153153151,000315
2014-01-293143273143275,000327
2014-01-283103143073073,000307
2014-01-273193193073144,000314
2014-01-243163163163162,000316
2014-01-223243243243241,000324
2014-01-213173173173171,000317
2014-01-203253253253251,000325
2014-01-173173173173171,000317
2014-01-163303303303305,000330
2014-01-153123123123121,000312
2014-01-143203343203346,000334
2014-01-103123123123121,000312
2014-01-093203203203201,000320
2014-01-082982982982982,000298

分割・併合履歴 : なし