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
2015-12-306016066016035,500603
2015-12-296026036006005,800600
2015-12-286126136056052,600605
2015-12-256026115986116,700611
2015-12-246056066026026,500602
2015-12-226066076056062,100606
2015-12-216076096006057,100605
2015-12-186066116066074,300607
2015-12-1760861260561110,100611
2015-12-166066105996065,600606
2015-12-156126126026026,200602
2015-12-1460461559661024,200610
2015-12-116016025996024,000602
2015-12-105965985955971,600597
2015-12-09598599597598800598
2015-12-085965985955971,100597
2015-12-0759960058659912,700599
2015-12-045976015976001,500600
2015-12-035976015976015,500601
2015-12-0260560559760411,300604
2015-12-016086086056073,000607
2015-11-306046086006085,800608
2015-11-276046046006023,900602
2015-11-266086086036044,700604
2015-11-256076086056083,700608
2015-11-246096096036073,100607
2015-11-206006066006063,800606
2015-11-196026025996001,400600
2015-11-185956045956023,300602
2015-11-176016035955953,700595
2015-11-1660060360060110,500601
2015-11-136066106066083,400608
2015-11-1261361560861214,100612
2015-11-1160461360461219,600612
2015-11-106046046026041,600604
2015-11-096056056026047,200604
2015-11-066016036006035,500603
2015-11-056016015996007,300600
2015-11-046006025976014,000601
2015-11-026046055986004,800600
2015-10-3060060659860313,200603
2015-10-296016025985983,400598
2015-10-286016026006013,400601
2015-10-276036035996012,600601
2015-10-266056056026024,000602
2015-10-2359260359060217,600602
2015-10-225765895765897,700589
2015-10-215735735685706,700570
2015-10-205705725685693,600569
2015-10-195685715685702,300570
2015-10-165705735685682,100568
2015-10-155715745705734,300573
2015-10-145775775735734,200573
2015-10-135735755735752,300575
2015-10-095775785735743,700574
2015-10-085745775725763,100576
2015-10-075715775715748,900574
2015-10-065735735695693,100569
2015-10-055715795705734,700573
2015-10-025635715635714,200571
2015-10-015665695625697,900569
2015-09-3057157256256610,700566
2015-09-2958258656056815,800568
2015-09-2859059657059229,200592
2015-09-2560760960560920,500609
2015-09-2460560760460711,500607
2015-09-186066066046055,700605
2015-09-176056056026044,600604
2015-09-166026056006057,100605
2015-09-1560460660060112,400601
2015-09-1460760760260214,800602
2015-09-1160860860460447,700604
2015-09-106316356236257,300625
2015-09-0962663962063926,800639
2015-09-086216236106116,400611
2015-09-0760662760662010,400620
2015-09-046176176006043,300604
2015-09-036116176096173,200617
2015-09-026126206116184,100618
2015-09-016206266146144,600614
2015-08-316226266176214,000621
2015-08-286106186096166,400616
2015-08-275996165996085,900608
2015-08-265956005855954,000595
2015-08-2555158451158013,100580
2015-08-2460760758058016,400580
2015-08-216156176116124,000612
2015-08-206246246156153,600615
2015-08-196246246156222,300622
2015-08-186196206176183,400618
2015-08-176196216036129,000612
2015-08-146086166076158,800615
2015-08-1362562859960631,200606
2015-08-1264064462062917,300629
2015-08-116486506446508,000650
2015-08-106416466406444,100644
2015-08-076416456396394,000639
2015-08-066406446396404,400640
2015-08-056386396376382,200638
2015-08-046366406326386,100638
2015-08-036366366346364,700636
2015-07-316366366336342,700634
2015-07-306356356326331,500633
2015-07-296316366306354,100635
2015-07-286326326286312,800631
2015-07-276336356306302,200630
2015-07-246316326286325,000632
2015-07-236306316276303,000630
2015-07-226316326276302,200630
2015-07-216316366286289,000628
2015-07-1761764361463013,900630
2015-07-166156156126152,300615
2015-07-156146156136152,800615
2015-07-146156156106124,900612
2015-07-136126136106103,900610
2015-07-106096126086081,700608
2015-07-096026096006098,600609
2015-07-086146146066064,200606
2015-07-076126156126141,200614
2015-07-066156156116112,600611
2015-07-036156156076154,000615
2015-07-026146156126152,500615
2015-07-016056146056143,600614
2015-06-306136146066062,500606
2015-06-2961561560060421,400604
2015-06-266186186146185,700618
2015-06-256146186126186,300618
2015-06-246146146106135,600613
2015-06-236076106056106,400610
2015-06-226046056026054,100605
2015-06-196026036006033,200603
2015-06-186046056026022,300602
2015-06-176016056006044,600604
2015-06-166036056006011,700601
2015-06-156006056006028,400602
2015-06-126006005986005,200600
2015-06-1160060259960013,600600
2015-06-106006036006023,600602
2015-06-096006046006005,600600
2015-06-086066076006053,600605
2015-06-056046055996054,600605
2015-06-0460360559860311,200603
2015-06-0360960960260211,800602
2015-06-026136136086082,100608
2015-06-016076106066102,200610
2015-05-296066076066074,300607
2015-05-286156156016077,900607
2015-05-276156176076158,300615
2015-05-266136146126144,300614
2015-05-256136136126124,100612
2015-05-226136136106121,600612
2015-05-216156156116132,100613
2015-05-206106156086144,400614
2015-05-196086096076072,600607
2015-05-186116116076082,700608
2015-05-156126136076084,900608
2015-05-1461561560961212,500612
2015-05-136196196116149,200614
2015-05-126176196136164,400616
2015-05-1162062161561715,200617
2015-05-086396396226269,000626
2015-05-0762763661963421,700634
2015-05-0162562762062511,800625
2015-04-3062362761962219,400622
2015-04-2863063362062722,200627
2015-04-2763964262462545,100625
2015-04-24635653608624244,400624
2015-04-23710710703710170,600710
2015-04-2261061061061073,600610
2015-04-215055105055102,200510
2015-04-205105104914916,000491
2015-04-175305305165202,200520
2015-04-165305305205302,400530
2015-04-155405405155303,700530
2015-04-1454554551853115,800531
2015-04-135035195005156,900515
2015-04-10497497491495800495
2015-04-09497497497497100497
2015-04-084894894894891,400489
2015-04-074854854694852,200485
2015-04-0650050048549311,200493
2015-04-034934934734761,000476
2015-04-025035034904934,500493
2015-04-015195194675037,600503
2015-03-315305305195194,000519
2015-03-275285285285281,000528
2015-03-265355355305306,000530
2015-03-2553756053554511,000545
2015-03-245405405305303,000530
2015-03-235945945905907,000590
2015-03-2058558558558511,000585
2015-03-1957060856658520,000585
2015-03-1855057055057017,000570
2015-03-1754055054055012,000550
2015-03-1653053953053312,000533
2015-03-135295295295294,000529
2015-03-125315315295299,000529
2015-03-1153053052752812,000528
2015-03-105305325305308,000530
2015-03-0952853552353511,000535
2015-03-0653053052852812,000528
2015-03-0552853052853011,000530
2015-03-0451551851451812,000518
2015-03-0349951549951519,000515
2015-03-0251954549849818,000498
2015-02-274864864864861,000486
2015-02-264874874864865,000486
2015-02-2548148948148112,000481
2015-02-244814814814812,000481
2015-02-2350050348048024,000480
2015-02-2057558848049623,000496
2015-02-1948753948753917,000539
2015-02-1846048746048710,000487
2015-02-1745446245446011,000460
2015-02-164534544534546,000454
2015-02-1345545544544513,000445
2015-02-1244845544845524,000455
2015-02-103924003924003,000400
2015-02-094004004004004,000400
2015-02-063863983863955,000395
2015-02-053793863793865,000386
2015-02-033703703603602,000360
2015-02-023603603603602,000360
2015-01-303603603603602,000360
2015-01-273603603533532,000353
2015-01-263683683603604,000360
2015-01-233603603603601,000360
2015-01-223683683683681,000368
2015-01-213503503503503,000350
2015-01-203503503503505,000350
2015-01-193543553543544,000354
2015-01-163383383383381,000338
2015-01-153383383383381,000338
2015-01-143493493303309,000330
2015-01-133263263253254,000325
2015-01-083523523203209,000320
2015-01-073173173113115,000311
2015-01-063173173173172,000317
2015-01-053203253203252,000325

分割・併合履歴 : なし