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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 323 | 323 | 317 | 317 | 4,000 | 317 |
| 2014-12-26 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2014-12-25 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2014-12-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-12-22 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2014-12-19 | 348 | 348 | 329 | 329 | 2,000 | 329 |
| 2014-12-18 | 327 | 327 | 324 | 324 | 3,000 | 324 |
| 2014-12-17 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-12-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-12-15 | 337 | 337 | 337 | 337 | 5,000 | 337 |
| 2014-12-12 | 334 | 338 | 334 | 338 | 3,000 | 338 |
| 2014-12-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2014-12-10 | 326 | 330 | 326 | 330 | 5,000 | 330 |
| 2014-12-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-12-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2014-12-05 | 331 | 331 | 321 | 321 | 3,000 | 321 |
| 2014-12-04 | 352 | 367 | 331 | 331 | 16,000 | 331 |
| 2014-12-03 | 329 | 336 | 329 | 336 | 16,000 | 336 |
| 2014-11-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2014-11-26 | 338 | 338 | 334 | 334 | 2,000 | 334 |
| 2014-11-25 | 308 | 330 | 306 | 330 | 21,000 | 330 |
| 2014-11-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-11-17 | 307 | 309 | 306 | 309 | 5,000 | 309 |
| 2014-11-14 | 315 | 315 | 306 | 306 | 9,000 | 306 |
| 2014-11-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-11-12 | 320 | 320 | 314 | 314 | 6,000 | 314 |
| 2014-11-11 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2014-11-10 | 318 | 322 | 318 | 322 | 4,000 | 322 |
| 2014-11-07 | 325 | 325 | 322 | 322 | 2,000 | 322 |
| 2014-11-06 | 321 | 330 | 321 | 325 | 12,000 | 325 |
| 2014-11-05 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2014-11-04 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-10-31 | 325 | 325 | 321 | 321 | 3,000 | 321 |
| 2014-10-30 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 2014-10-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-10-24 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2014-10-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-10-22 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-10-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-10-20 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2014-10-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-10-14 | 336 | 336 | 335 | 335 | 6,000 | 335 |
| 2014-10-09 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-10-02 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 2014-10-01 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2014-09-26 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2014-09-25 | 328 | 339 | 328 | 339 | 2,000 | 339 |
| 2014-09-24 | 327 | 331 | 327 | 331 | 3,000 | 331 |
| 2014-09-22 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-09-19 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2014-09-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-09-16 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2014-09-12 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-09-09 | 312 | 312 | 312 | 312 | 7,000 | 312 |
| 2014-09-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-09-05 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-09-04 | 314 | 318 | 314 | 318 | 2,000 | 318 |
| 2014-09-03 | 314 | 318 | 314 | 318 | 3,000 | 318 |
| 2014-09-02 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2014-09-01 | 320 | 324 | 314 | 314 | 7,000 | 314 |
| 2014-08-29 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-08-28 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 2014-08-27 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2014-08-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-08-25 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-08-22 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 2014-08-19 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2014-08-18 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2014-08-15 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2014-08-14 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2014-08-13 | 304 | 305 | 304 | 305 | 3,000 | 305 |
| 2014-08-11 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-08-07 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-08-06 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-07-30 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-07-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-07-25 | 309 | 309 | 300 | 300 | 2,000 | 300 |
| 2014-07-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-07-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-07-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-07-14 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2014-07-11 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2014-06-30 | 305 | 305 | 305 | 305 | 40,000 | 305 |
| 2014-06-27 | 300 | 300 | 300 | 300 | 27,000 | 300 |
| 2014-06-26 | 302 | 302 | 295 | 301 | 18,000 | 301 |
| 2014-06-25 | 304 | 307 | 299 | 300 | 56,000 | 300 |
| 2014-06-24 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2014-06-23 | 297 | 302 | 297 | 302 | 10,000 | 302 |
| 2014-06-20 | 289 | 292 | 289 | 292 | 6,000 | 292 |
| 2014-06-19 | 288 | 288 | 286 | 288 | 4,000 | 288 |
| 2014-06-16 | 286 | 286 | 277 | 280 | 10,000 | 280 |
| 2014-06-13 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2014-06-12 | 278 | 280 | 272 | 280 | 15,000 | 280 |
| 2014-06-11 | 289 | 289 | 281 | 281 | 6,000 | 281 |
| 2014-06-10 | 284 | 291 | 284 | 291 | 7,000 | 291 |
| 2014-06-09 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2014-06-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-06-04 | 275 | 278 | 275 | 278 | 7,000 | 278 |
| 2014-05-30 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2014-05-29 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2014-05-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2014-05-23 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2014-05-22 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2014-05-21 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2014-05-20 | 288 | 289 | 288 | 289 | 2,000 | 289 |
| 2014-05-16 | 274 | 290 | 274 | 290 | 4,000 | 290 |
| 2014-05-14 | 276 | 276 | 276 | 276 | 7,000 | 276 |
| 2014-05-13 | 277 | 279 | 275 | 279 | 7,000 | 279 |
| 2014-05-12 | 298 | 298 | 270 | 275 | 11,000 | 275 |
| 2014-05-09 | 300 | 300 | 280 | 293 | 17,000 | 293 |
| 2014-05-08 | 299 | 301 | 299 | 300 | 9,000 | 300 |
| 2014-05-07 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2014-05-02 | 302 | 302 | 299 | 299 | 3,000 | 299 |
| 2014-04-30 | 298 | 302 | 298 | 302 | 6,000 | 302 |
| 2014-04-28 | 302 | 302 | 299 | 302 | 12,000 | 302 |
| 2014-04-25 | 305 | 307 | 303 | 307 | 8,000 | 307 |
| 2014-04-24 | 306 | 306 | 301 | 301 | 8,000 | 301 |
| 2014-04-23 | 320 | 320 | 301 | 305 | 52,000 | 305 |
| 2014-04-22 | 372 | 372 | 319 | 319 | 153,000 | 319 |
| 2014-04-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-04-17 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-04-16 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2014-04-14 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2014-04-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-04-09 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2014-04-08 | 289 | 289 | 288 | 288 | 3,000 | 288 |
| 2014-04-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-04-02 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2014-03-31 | 287 | 294 | 287 | 294 | 3,000 | 294 |
| 2014-03-28 | 294 | 294 | 283 | 287 | 8,000 | 287 |
| 2014-03-27 | 300 | 300 | 294 | 294 | 10,000 | 294 |
| 2014-03-26 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2014-03-25 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2014-03-24 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-03-20 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-03-14 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 2014-03-13 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2014-03-12 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2014-03-10 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2014-03-06 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2014-03-04 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2014-02-28 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2014-02-26 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-02-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-02-14 | 318 | 318 | 315 | 315 | 6,000 | 315 |
| 2014-02-13 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2014-02-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-02-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-01-29 | 314 | 327 | 314 | 327 | 5,000 | 327 |
| 2014-01-28 | 310 | 314 | 307 | 307 | 3,000 | 307 |
| 2014-01-27 | 319 | 319 | 307 | 314 | 4,000 | 314 |
| 2014-01-24 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2014-01-22 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-01-21 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-01-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-01-17 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-01-16 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2014-01-15 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-01-14 | 320 | 334 | 320 | 334 | 6,000 | 334 |
| 2014-01-10 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-01-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-01-08 | 298 | 298 | 298 | 298 | 2,000 | 298 |
分割・併合履歴 ： なし
