1768 (株)ソネック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 601 | 606 | 601 | 603 | 5,500 | 603 |
| 2015-12-29 | 602 | 603 | 600 | 600 | 5,800 | 600 |
| 2015-12-28 | 612 | 613 | 605 | 605 | 2,600 | 605 |
| 2015-12-25 | 602 | 611 | 598 | 611 | 6,700 | 611 |
| 2015-12-24 | 605 | 606 | 602 | 602 | 6,500 | 602 |
| 2015-12-22 | 606 | 607 | 605 | 606 | 2,100 | 606 |
| 2015-12-21 | 607 | 609 | 600 | 605 | 7,100 | 605 |
| 2015-12-18 | 606 | 611 | 606 | 607 | 4,300 | 607 |
| 2015-12-17 | 608 | 612 | 605 | 611 | 10,100 | 611 |
| 2015-12-16 | 606 | 610 | 599 | 606 | 5,600 | 606 |
| 2015-12-15 | 612 | 612 | 602 | 602 | 6,200 | 602 |
| 2015-12-14 | 604 | 615 | 596 | 610 | 24,200 | 610 |
| 2015-12-11 | 601 | 602 | 599 | 602 | 4,000 | 602 |
| 2015-12-10 | 596 | 598 | 595 | 597 | 1,600 | 597 |
| 2015-12-09 | 598 | 599 | 597 | 598 | 800 | 598 |
| 2015-12-08 | 596 | 598 | 595 | 597 | 1,100 | 597 |
| 2015-12-07 | 599 | 600 | 586 | 599 | 12,700 | 599 |
| 2015-12-04 | 597 | 601 | 597 | 600 | 1,500 | 600 |
| 2015-12-03 | 597 | 601 | 597 | 601 | 5,500 | 601 |
| 2015-12-02 | 605 | 605 | 597 | 604 | 11,300 | 604 |
| 2015-12-01 | 608 | 608 | 605 | 607 | 3,000 | 607 |
| 2015-11-30 | 604 | 608 | 600 | 608 | 5,800 | 608 |
| 2015-11-27 | 604 | 604 | 600 | 602 | 3,900 | 602 |
| 2015-11-26 | 608 | 608 | 603 | 604 | 4,700 | 604 |
| 2015-11-25 | 607 | 608 | 605 | 608 | 3,700 | 608 |
| 2015-11-24 | 609 | 609 | 603 | 607 | 3,100 | 607 |
| 2015-11-20 | 600 | 606 | 600 | 606 | 3,800 | 606 |
| 2015-11-19 | 602 | 602 | 599 | 600 | 1,400 | 600 |
| 2015-11-18 | 595 | 604 | 595 | 602 | 3,300 | 602 |
| 2015-11-17 | 601 | 603 | 595 | 595 | 3,700 | 595 |
| 2015-11-16 | 600 | 603 | 600 | 601 | 10,500 | 601 |
| 2015-11-13 | 606 | 610 | 606 | 608 | 3,400 | 608 |
| 2015-11-12 | 613 | 615 | 608 | 612 | 14,100 | 612 |
| 2015-11-11 | 604 | 613 | 604 | 612 | 19,600 | 612 |
| 2015-11-10 | 604 | 604 | 602 | 604 | 1,600 | 604 |
| 2015-11-09 | 605 | 605 | 602 | 604 | 7,200 | 604 |
| 2015-11-06 | 601 | 603 | 600 | 603 | 5,500 | 603 |
| 2015-11-05 | 601 | 601 | 599 | 600 | 7,300 | 600 |
| 2015-11-04 | 600 | 602 | 597 | 601 | 4,000 | 601 |
| 2015-11-02 | 604 | 605 | 598 | 600 | 4,800 | 600 |
| 2015-10-30 | 600 | 606 | 598 | 603 | 13,200 | 603 |
| 2015-10-29 | 601 | 602 | 598 | 598 | 3,400 | 598 |
| 2015-10-28 | 601 | 602 | 600 | 601 | 3,400 | 601 |
| 2015-10-27 | 603 | 603 | 599 | 601 | 2,600 | 601 |
| 2015-10-26 | 605 | 605 | 602 | 602 | 4,000 | 602 |
| 2015-10-23 | 592 | 603 | 590 | 602 | 17,600 | 602 |
| 2015-10-22 | 576 | 589 | 576 | 589 | 7,700 | 589 |
| 2015-10-21 | 573 | 573 | 568 | 570 | 6,700 | 570 |
| 2015-10-20 | 570 | 572 | 568 | 569 | 3,600 | 569 |
| 2015-10-19 | 568 | 571 | 568 | 570 | 2,300 | 570 |
| 2015-10-16 | 570 | 573 | 568 | 568 | 2,100 | 568 |
| 2015-10-15 | 571 | 574 | 570 | 573 | 4,300 | 573 |
| 2015-10-14 | 577 | 577 | 573 | 573 | 4,200 | 573 |
| 2015-10-13 | 573 | 575 | 573 | 575 | 2,300 | 575 |
| 2015-10-09 | 577 | 578 | 573 | 574 | 3,700 | 574 |
| 2015-10-08 | 574 | 577 | 572 | 576 | 3,100 | 576 |
| 2015-10-07 | 571 | 577 | 571 | 574 | 8,900 | 574 |
| 2015-10-06 | 573 | 573 | 569 | 569 | 3,100 | 569 |
| 2015-10-05 | 571 | 579 | 570 | 573 | 4,700 | 573 |
| 2015-10-02 | 563 | 571 | 563 | 571 | 4,200 | 571 |
| 2015-10-01 | 566 | 569 | 562 | 569 | 7,900 | 569 |
| 2015-09-30 | 571 | 572 | 562 | 566 | 10,700 | 566 |
| 2015-09-29 | 582 | 586 | 560 | 568 | 15,800 | 568 |
| 2015-09-28 | 590 | 596 | 570 | 592 | 29,200 | 592 |
| 2015-09-25 | 607 | 609 | 605 | 609 | 20,500 | 609 |
| 2015-09-24 | 605 | 607 | 604 | 607 | 11,500 | 607 |
| 2015-09-18 | 606 | 606 | 604 | 605 | 5,700 | 605 |
| 2015-09-17 | 605 | 605 | 602 | 604 | 4,600 | 604 |
| 2015-09-16 | 602 | 605 | 600 | 605 | 7,100 | 605 |
| 2015-09-15 | 604 | 606 | 600 | 601 | 12,400 | 601 |
| 2015-09-14 | 607 | 607 | 602 | 602 | 14,800 | 602 |
| 2015-09-11 | 608 | 608 | 604 | 604 | 47,700 | 604 |
| 2015-09-10 | 631 | 635 | 623 | 625 | 7,300 | 625 |
| 2015-09-09 | 626 | 639 | 620 | 639 | 26,800 | 639 |
| 2015-09-08 | 621 | 623 | 610 | 611 | 6,400 | 611 |
| 2015-09-07 | 606 | 627 | 606 | 620 | 10,400 | 620 |
| 2015-09-04 | 617 | 617 | 600 | 604 | 3,300 | 604 |
| 2015-09-03 | 611 | 617 | 609 | 617 | 3,200 | 617 |
| 2015-09-02 | 612 | 620 | 611 | 618 | 4,100 | 618 |
| 2015-09-01 | 620 | 626 | 614 | 614 | 4,600 | 614 |
| 2015-08-31 | 622 | 626 | 617 | 621 | 4,000 | 621 |
| 2015-08-28 | 610 | 618 | 609 | 616 | 6,400 | 616 |
| 2015-08-27 | 599 | 616 | 599 | 608 | 5,900 | 608 |
| 2015-08-26 | 595 | 600 | 585 | 595 | 4,000 | 595 |
| 2015-08-25 | 551 | 584 | 511 | 580 | 13,100 | 580 |
| 2015-08-24 | 607 | 607 | 580 | 580 | 16,400 | 580 |
| 2015-08-21 | 615 | 617 | 611 | 612 | 4,000 | 612 |
| 2015-08-20 | 624 | 624 | 615 | 615 | 3,600 | 615 |
| 2015-08-19 | 624 | 624 | 615 | 622 | 2,300 | 622 |
| 2015-08-18 | 619 | 620 | 617 | 618 | 3,400 | 618 |
| 2015-08-17 | 619 | 621 | 603 | 612 | 9,000 | 612 |
| 2015-08-14 | 608 | 616 | 607 | 615 | 8,800 | 615 |
| 2015-08-13 | 625 | 628 | 599 | 606 | 31,200 | 606 |
| 2015-08-12 | 640 | 644 | 620 | 629 | 17,300 | 629 |
| 2015-08-11 | 648 | 650 | 644 | 650 | 8,000 | 650 |
| 2015-08-10 | 641 | 646 | 640 | 644 | 4,100 | 644 |
| 2015-08-07 | 641 | 645 | 639 | 639 | 4,000 | 639 |
| 2015-08-06 | 640 | 644 | 639 | 640 | 4,400 | 640 |
| 2015-08-05 | 638 | 639 | 637 | 638 | 2,200 | 638 |
| 2015-08-04 | 636 | 640 | 632 | 638 | 6,100 | 638 |
| 2015-08-03 | 636 | 636 | 634 | 636 | 4,700 | 636 |
| 2015-07-31 | 636 | 636 | 633 | 634 | 2,700 | 634 |
| 2015-07-30 | 635 | 635 | 632 | 633 | 1,500 | 633 |
| 2015-07-29 | 631 | 636 | 630 | 635 | 4,100 | 635 |
| 2015-07-28 | 632 | 632 | 628 | 631 | 2,800 | 631 |
| 2015-07-27 | 633 | 635 | 630 | 630 | 2,200 | 630 |
| 2015-07-24 | 631 | 632 | 628 | 632 | 5,000 | 632 |
| 2015-07-23 | 630 | 631 | 627 | 630 | 3,000 | 630 |
| 2015-07-22 | 631 | 632 | 627 | 630 | 2,200 | 630 |
| 2015-07-21 | 631 | 636 | 628 | 628 | 9,000 | 628 |
| 2015-07-17 | 617 | 643 | 614 | 630 | 13,900 | 630 |
| 2015-07-16 | 615 | 615 | 612 | 615 | 2,300 | 615 |
| 2015-07-15 | 614 | 615 | 613 | 615 | 2,800 | 615 |
| 2015-07-14 | 615 | 615 | 610 | 612 | 4,900 | 612 |
| 2015-07-13 | 612 | 613 | 610 | 610 | 3,900 | 610 |
| 2015-07-10 | 609 | 612 | 608 | 608 | 1,700 | 608 |
| 2015-07-09 | 602 | 609 | 600 | 609 | 8,600 | 609 |
| 2015-07-08 | 614 | 614 | 606 | 606 | 4,200 | 606 |
| 2015-07-07 | 612 | 615 | 612 | 614 | 1,200 | 614 |
| 2015-07-06 | 615 | 615 | 611 | 611 | 2,600 | 611 |
| 2015-07-03 | 615 | 615 | 607 | 615 | 4,000 | 615 |
| 2015-07-02 | 614 | 615 | 612 | 615 | 2,500 | 615 |
| 2015-07-01 | 605 | 614 | 605 | 614 | 3,600 | 614 |
| 2015-06-30 | 613 | 614 | 606 | 606 | 2,500 | 606 |
| 2015-06-29 | 615 | 615 | 600 | 604 | 21,400 | 604 |
| 2015-06-26 | 618 | 618 | 614 | 618 | 5,700 | 618 |
| 2015-06-25 | 614 | 618 | 612 | 618 | 6,300 | 618 |
| 2015-06-24 | 614 | 614 | 610 | 613 | 5,600 | 613 |
| 2015-06-23 | 607 | 610 | 605 | 610 | 6,400 | 610 |
| 2015-06-22 | 604 | 605 | 602 | 605 | 4,100 | 605 |
| 2015-06-19 | 602 | 603 | 600 | 603 | 3,200 | 603 |
| 2015-06-18 | 604 | 605 | 602 | 602 | 2,300 | 602 |
| 2015-06-17 | 601 | 605 | 600 | 604 | 4,600 | 604 |
| 2015-06-16 | 603 | 605 | 600 | 601 | 1,700 | 601 |
| 2015-06-15 | 600 | 605 | 600 | 602 | 8,400 | 602 |
| 2015-06-12 | 600 | 600 | 598 | 600 | 5,200 | 600 |
| 2015-06-11 | 600 | 602 | 599 | 600 | 13,600 | 600 |
| 2015-06-10 | 600 | 603 | 600 | 602 | 3,600 | 602 |
| 2015-06-09 | 600 | 604 | 600 | 600 | 5,600 | 600 |
| 2015-06-08 | 606 | 607 | 600 | 605 | 3,600 | 605 |
| 2015-06-05 | 604 | 605 | 599 | 605 | 4,600 | 605 |
| 2015-06-04 | 603 | 605 | 598 | 603 | 11,200 | 603 |
| 2015-06-03 | 609 | 609 | 602 | 602 | 11,800 | 602 |
| 2015-06-02 | 613 | 613 | 608 | 608 | 2,100 | 608 |
| 2015-06-01 | 607 | 610 | 606 | 610 | 2,200 | 610 |
| 2015-05-29 | 606 | 607 | 606 | 607 | 4,300 | 607 |
| 2015-05-28 | 615 | 615 | 601 | 607 | 7,900 | 607 |
| 2015-05-27 | 615 | 617 | 607 | 615 | 8,300 | 615 |
| 2015-05-26 | 613 | 614 | 612 | 614 | 4,300 | 614 |
| 2015-05-25 | 613 | 613 | 612 | 612 | 4,100 | 612 |
| 2015-05-22 | 613 | 613 | 610 | 612 | 1,600 | 612 |
| 2015-05-21 | 615 | 615 | 611 | 613 | 2,100 | 613 |
| 2015-05-20 | 610 | 615 | 608 | 614 | 4,400 | 614 |
| 2015-05-19 | 608 | 609 | 607 | 607 | 2,600 | 607 |
| 2015-05-18 | 611 | 611 | 607 | 608 | 2,700 | 608 |
| 2015-05-15 | 612 | 613 | 607 | 608 | 4,900 | 608 |
| 2015-05-14 | 615 | 615 | 609 | 612 | 12,500 | 612 |
| 2015-05-13 | 619 | 619 | 611 | 614 | 9,200 | 614 |
| 2015-05-12 | 617 | 619 | 613 | 616 | 4,400 | 616 |
| 2015-05-11 | 620 | 621 | 615 | 617 | 15,200 | 617 |
| 2015-05-08 | 639 | 639 | 622 | 626 | 9,000 | 626 |
| 2015-05-07 | 627 | 636 | 619 | 634 | 21,700 | 634 |
| 2015-05-01 | 625 | 627 | 620 | 625 | 11,800 | 625 |
| 2015-04-30 | 623 | 627 | 619 | 622 | 19,400 | 622 |
| 2015-04-28 | 630 | 633 | 620 | 627 | 22,200 | 627 |
| 2015-04-27 | 639 | 642 | 624 | 625 | 45,100 | 625 |
| 2015-04-24 | 635 | 653 | 608 | 624 | 244,400 | 624 |
| 2015-04-23 | 710 | 710 | 703 | 710 | 170,600 | 710 |
| 2015-04-22 | 610 | 610 | 610 | 610 | 73,600 | 610 |
| 2015-04-21 | 505 | 510 | 505 | 510 | 2,200 | 510 |
| 2015-04-20 | 510 | 510 | 491 | 491 | 6,000 | 491 |
| 2015-04-17 | 530 | 530 | 516 | 520 | 2,200 | 520 |
| 2015-04-16 | 530 | 530 | 520 | 530 | 2,400 | 530 |
| 2015-04-15 | 540 | 540 | 515 | 530 | 3,700 | 530 |
| 2015-04-14 | 545 | 545 | 518 | 531 | 15,800 | 531 |
| 2015-04-13 | 503 | 519 | 500 | 515 | 6,900 | 515 |
| 2015-04-10 | 497 | 497 | 491 | 495 | 800 | 495 |
| 2015-04-09 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2015-04-08 | 489 | 489 | 489 | 489 | 1,400 | 489 |
| 2015-04-07 | 485 | 485 | 469 | 485 | 2,200 | 485 |
| 2015-04-06 | 500 | 500 | 485 | 493 | 11,200 | 493 |
| 2015-04-03 | 493 | 493 | 473 | 476 | 1,000 | 476 |
| 2015-04-02 | 503 | 503 | 490 | 493 | 4,500 | 493 |
| 2015-04-01 | 519 | 519 | 467 | 503 | 7,600 | 503 |
| 2015-03-31 | 530 | 530 | 519 | 519 | 4,000 | 519 |
| 2015-03-27 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2015-03-26 | 535 | 535 | 530 | 530 | 6,000 | 530 |
| 2015-03-25 | 537 | 560 | 535 | 545 | 11,000 | 545 |
| 2015-03-24 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2015-03-23 | 594 | 594 | 590 | 590 | 7,000 | 590 |
| 2015-03-20 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 2015-03-19 | 570 | 608 | 566 | 585 | 20,000 | 585 |
| 2015-03-18 | 550 | 570 | 550 | 570 | 17,000 | 570 |
| 2015-03-17 | 540 | 550 | 540 | 550 | 12,000 | 550 |
| 2015-03-16 | 530 | 539 | 530 | 533 | 12,000 | 533 |
| 2015-03-13 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 2015-03-12 | 531 | 531 | 529 | 529 | 9,000 | 529 |
| 2015-03-11 | 530 | 530 | 527 | 528 | 12,000 | 528 |
| 2015-03-10 | 530 | 532 | 530 | 530 | 8,000 | 530 |
| 2015-03-09 | 528 | 535 | 523 | 535 | 11,000 | 535 |
| 2015-03-06 | 530 | 530 | 528 | 528 | 12,000 | 528 |
| 2015-03-05 | 528 | 530 | 528 | 530 | 11,000 | 530 |
| 2015-03-04 | 515 | 518 | 514 | 518 | 12,000 | 518 |
| 2015-03-03 | 499 | 515 | 499 | 515 | 19,000 | 515 |
| 2015-03-02 | 519 | 545 | 498 | 498 | 18,000 | 498 |
| 2015-02-27 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-02-26 | 487 | 487 | 486 | 486 | 5,000 | 486 |
| 2015-02-25 | 481 | 489 | 481 | 481 | 12,000 | 481 |
| 2015-02-24 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2015-02-23 | 500 | 503 | 480 | 480 | 24,000 | 480 |
| 2015-02-20 | 575 | 588 | 480 | 496 | 23,000 | 496 |
| 2015-02-19 | 487 | 539 | 487 | 539 | 17,000 | 539 |
| 2015-02-18 | 460 | 487 | 460 | 487 | 10,000 | 487 |
| 2015-02-17 | 454 | 462 | 454 | 460 | 11,000 | 460 |
| 2015-02-16 | 453 | 454 | 453 | 454 | 6,000 | 454 |
| 2015-02-13 | 455 | 455 | 445 | 445 | 13,000 | 445 |
| 2015-02-12 | 448 | 455 | 448 | 455 | 24,000 | 455 |
| 2015-02-10 | 392 | 400 | 392 | 400 | 3,000 | 400 |
| 2015-02-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2015-02-06 | 386 | 398 | 386 | 395 | 5,000 | 395 |
| 2015-02-05 | 379 | 386 | 379 | 386 | 5,000 | 386 |
| 2015-02-03 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2015-02-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2015-01-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2015-01-27 | 360 | 360 | 353 | 353 | 2,000 | 353 |
| 2015-01-26 | 368 | 368 | 360 | 360 | 4,000 | 360 |
| 2015-01-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-01-22 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2015-01-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2015-01-20 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2015-01-19 | 354 | 355 | 354 | 354 | 4,000 | 354 |
| 2015-01-16 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-01-15 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-01-14 | 349 | 349 | 330 | 330 | 9,000 | 330 |
| 2015-01-13 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2015-01-08 | 352 | 352 | 320 | 320 | 9,000 | 320 |
| 2015-01-07 | 317 | 317 | 311 | 311 | 5,000 | 311 |
| 2015-01-06 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2015-01-05 | 320 | 325 | 320 | 325 | 2,000 | 325 |
分割・併合履歴 ： なし
