1768 (株)ソネックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	948	950	945	945	3,600	945
2023-12-28	943	948	943	947	2,100	947
2023-12-27	940	944	940	943	5,000	943
2023-12-26	944	944	940	940	5,100	940
2023-12-25	948	948	937	944	10,400	944
2023-12-22	949	950	947	948	3,600	948
2023-12-21	950	950	947	948	1,500	948
2023-12-20	951	952	948	949	4,000	949
2023-12-19	951	951	948	951	3,700	951
2023-12-18	953	953	950	953	2,500	953
2023-12-15	950	957	950	953	2,300	953
2023-12-14	955	957	951	951	4,700	951
2023-12-13	958	958	956	957	2,000	957
2023-12-12	958	958	956	957	2,400	957
2023-12-11	958	959	953	955	7,200	955
2023-12-08	951	954	950	950	3,300	950
2023-12-07	952	953	950	952	1,900	952
2023-12-06	951	952	948	951	2,000	951
2023-12-05	948	951	947	950	1,600	950
2023-12-04	952	952	946	948	3,700	948
2023-12-01	952	956	951	951	2,200	951
2023-11-30	952	953	947	952	2,100	952
2023-11-29	949	951	948	951	1,700	951
2023-11-28	950	950	948	948	2,800	948
2023-11-27	957	957	950	950	4,400	950
2023-11-24	953	956	953	955	2,700	955
2023-11-22	957	957	952	953	1,600	953
2023-11-21	957	957	953	957	1,200	957
2023-11-20	955	960	953	953	1,600	953
2023-11-17	955	963	947	955	4,000	955
2023-11-16	955	955	949	949	800	949
2023-11-15	953	958	950	955	1,800	955
2023-11-14	953	953	950	952	2,000	952
2023-11-13	950	954	946	949	2,100	949
2023-11-10	956	956	943	943	2,900	943
2023-11-09	950	952	950	952	1,200	952
2023-11-08	949	955	949	950	7,000	950
2023-11-07	949	955	949	954	3,000	954
2023-11-06	952	952	943	949	1,400	949
2023-11-02	940	949	939	949	4,100	949
2023-11-01	938	940	934	940	7,100	940
2023-10-31	937	941	934	938	6,200	938
2023-10-30	952	956	931	931	34,500	931
2023-10-27	962	962	951	955	3,900	955
2023-10-26	960	968	959	962	3,700	962
2023-10-25	950	959	946	959	9,600	959
2023-10-24	954	959	944	951	7,200	951
2023-10-23	953	958	953	954	2,300	954
2023-10-20	953	957	953	953	4,700	953
2023-10-19	955	957	952	953	2,100	953
2023-10-18	950	957	949	957	6,300	957
2023-10-17	947	957	946	952	4,100	952
2023-10-16	960	960	944	946	13,700	946
2023-10-13	968	968	961	961	4,100	961
2023-10-12	965	972	962	968	5,200	968
2023-10-11	969	970	961	962	6,700	962
2023-10-10	970	973	969	969	4,900	969
2023-10-06	969	976	966	973	4,800	973
2023-10-05	963	973	963	969	5,600	969
2023-10-04	964	968	963	963	5,600	963
2023-10-03	966	972	963	964	4,600	964
2023-10-02	977	977	964	965	11,300	965
2023-09-29	977	981	970	970	11,700	970
2023-09-28	988	1,000	972	984	34,500	984
2023-09-27	1,008	1,019	1,005	1,018	61,600	1,018
2023-09-26	1,007	1,008	1,001	1,008	12,400	1,008
2023-09-25	1,006	1,006	997	998	15,900	998
2023-09-22	1,002	1,009	998	999	9,000	999
2023-09-21	1,000	1,007	1,000	1,002	4,800	1,002
2023-09-20	1,013	1,013	995	1,000	12,600	1,000
2023-09-19	1,008	1,017	1,006	1,013	5,500	1,013
2023-09-15	1,020	1,025	1,003	1,003	6,800	1,003
2023-09-14	1,019	1,025	1,019	1,020	8,200	1,020
2023-09-13	1,015	1,019	1,010	1,019	5,400	1,019
2023-09-12	1,012	1,015	1,010	1,015	3,400	1,015
2023-09-11	1,010	1,012	1,008	1,012	5,100	1,012
2023-09-08	1,005	1,010	1,005	1,010	6,300	1,010
2023-09-07	1,010	1,010	1,005	1,006	15,400	1,006
2023-09-06	1,008	1,008	1,002	1,003	5,600	1,003
2023-09-05	1,010	1,010	1,005	1,008	3,600	1,008
2023-09-04	1,009	1,011	1,006	1,008	4,900	1,008
2023-09-01	999	1,010	999	1,010	6,200	1,010
2023-08-31	1,000	1,002	998	999	3,100	999
2023-08-30	991	999	990	997	7,700	997
2023-08-29	987	991	985	988	3,500	988
2023-08-28	980	987	980	987	5,400	987
2023-08-25	978	980	977	980	3,800	980
2023-08-24	973	978	972	975	4,700	975
2023-08-23	973	973	970	973	3,800	973
2023-08-22	975	976	973	973	1,200	973
2023-08-21	967	979	967	974	3,500	974
2023-08-18	974	974	967	967	3,300	967
2023-08-17	977	977	971	971	2,800	971
2023-08-16	979	979	974	974	4,200	974
2023-08-15	979	980	977	979	2,400	979
2023-08-14	971	978	971	975	6,100	975
2023-08-10	968	971	964	971	3,800	971
2023-08-09	968	971	968	968	2,600	968
2023-08-08	968	970	960	968	4,700	968
2023-08-07	964	968	962	968	2,500	968
2023-08-04	963	967	963	964	3,300	964
2023-08-03	965	969	963	963	5,700	963
2023-08-02	966	969	965	965	5,500	965
2023-08-01	961	966	961	966	2,000	966
2023-07-31	965	965	958	959	4,100	959
2023-07-28	974	974	952	956	36,500	956
2023-07-27	972	977	972	974	3,800	974
2023-07-26	973	975	972	975	4,800	975
2023-07-25	973	973	971	973	1,700	973
2023-07-24	970	971	965	968	4,600	968
2023-07-21	968	969	967	969	2,600	969
2023-07-20	969	970	968	968	2,500	968
2023-07-19	968	969	966	966	2,200	966
2023-07-18	965	972	962	966	7,200	966
2023-07-14	969	970	965	965	5,500	965
2023-07-13	968	972	968	969	1,100	969
2023-07-12	969	970	965	967	2,500	967
2023-07-11	976	976	967	967	5,700	967
2023-07-10	975	980	971	971	6,600	971
2023-07-07	972	975	971	971	2,600	971
2023-07-06	971	977	970	972	5,900	972
2023-07-05	969	974	969	971	2,200	971
2023-07-04	975	976	968	969	6,100	969
2023-07-03	969	973	969	973	3,000	973
2023-06-30	970	973	960	965	7,200	965
2023-06-29	974	974	963	974	5,800	974
2023-06-28	973	974	968	974	5,100	974
2023-06-27	968	975	965	971	37,100	971
2023-06-26	999	999	955	968	84,100	968
2023-06-23	1,006	1,006	989	1,003	4,500	1,003
2023-06-22	998	1,003	995	998	4,600	998
2023-06-21	998	998	984	996	2,800	996
2023-06-20	985	998	983	998	2,100	998
2023-06-19	993	998	980	985	2,300	985
2023-06-16	981	1,000	978	982	7,500	982
2023-06-15	978	989	978	980	2,500	980
2023-06-14	985	985	976	982	4,900	982
2023-06-13	982	986	975	975	6,200	975
2023-06-12	983	983	974	982	6,000	982
2023-06-09	973	973	959	968	8,600	968
2023-06-08	969	969	958	960	7,100	960
2023-06-07	976	987	968	969	5,300	969
2023-06-06	971	981	971	976	3,500	976
2023-06-05	962	983	962	978	4,800	978
2023-06-02	963	975	962	962	4,700	962
2023-06-01	970	971	963	963	2,600	963
2023-05-31	969	969	963	963	3,600	963
2023-05-30	978	979	963	963	4,600	963
2023-05-29	975	975	973	973	1,200	973
2023-05-26	975	985	970	970	4,600	970
2023-05-25	973	988	973	975	4,900	975
2023-05-24	974	974	967	973	1,300	973
2023-05-23	976	976	966	974	5,100	974
2023-05-22	980	980	976	976	1,500	976
2023-05-19	985	985	972	981	3,200	981
2023-05-18	979	985	977	977	2,100	977
2023-05-17	987	990	978	979	4,300	979
2023-05-16	983	987	983	987	2,000	987
2023-05-15	985	985	981	985	2,700	985
2023-05-12	983	985	977	985	2,000	985
2023-05-11	977	982	975	975	2,600	975
2023-05-10	981	981	977	977	2,400	977
2023-05-09	991	991	976	981	6,700	981
2023-05-08	990	1,008	990	994	6,500	994
2023-05-02	992	996	986	990	3,200	990
2023-05-01	973	992	970	992	7,100	992
2023-04-28	962	992	959	973	17,400	973
2023-04-27	975	983	962	962	25,800	962
2023-04-26	982	988	975	988	4,900	988
2023-04-25	965	982	965	979	3,500	979
2023-04-24	975	979	960	965	6,800	965
2023-04-21	975	978	973	975	2,900	975
2023-04-20	978	985	975	975	1,900	975
2023-04-19	969	975	965	975	4,700	975
2023-04-18	984	984	969	976	2,300	976
2023-04-17	983	983	970	972	2,900	972
2023-04-14	994	994	973	974	6,300	974
2023-04-13	980	982	978	982	3,300	982
2023-04-12	969	978	962	978	3,000	978
2023-04-11	962	969	953	969	4,600	969
2023-04-10	954	962	952	953	3,700	953
2023-04-07	951	966	950	954	2,900	954
2023-04-06	962	968	955	957	4,500	957
2023-04-05	972	972	956	962	5,200	962
2023-04-04	975	976	962	972	6,100	972
2023-04-03	986	990	975	975	4,800	975
2023-03-31	999	1,000	984	1,000	5,300	1,000
2023-03-30	979	1,005	973	1,005	6,900	1,005
2023-03-29	997	999	976	999	6,900	999
2023-03-28	988	997	981	997	2,100	997
2023-03-27	997	997	988	988	6,100	988
2023-03-24	987	997	987	997	2,200	997
2023-03-23	987	987	982	987	1,100	987
2023-03-22	967	987	967	987	2,500	987
2023-03-20	970	971	965	965	3,400	965
2023-03-17	990	992	965	971	11,500	971
2023-03-16	976	985	976	985	2,600	985
2023-03-15	987	994	976	976	8,600	976
2023-03-14	995	995	978	978	3,800	978
2023-03-13	1,005	1,005	990	1,002	4,600	1,002
2023-03-10	1,007	1,007	1,000	1,005	5,700	1,005
2023-03-09	1,011	1,016	998	1,006	8,100	1,006
2023-03-08	1,007	1,020	1,000	1,020	5,800	1,020
2023-03-07	1,004	1,014	1,001	1,014	5,900	1,014
2023-03-06	985	1,020	983	1,010	12,400	1,010
2023-03-03	977	981	973	981	4,600	981
2023-03-02	965	975	961	969	3,800	969
2023-03-01	961	980	960	969	5,500	969
2023-02-28	988	988	965	965	4,300	965
2023-02-27	974	980	965	979	4,900	979
2023-02-24	964	971	963	970	4,400	970
2023-02-22	960	968	960	964	3,500	964
2023-02-21	958	965	958	960	2,600	960
2023-02-20	957	958	950	958	2,000	958
2023-02-17	946	957	946	951	4,700	951
2023-02-16	949	950	948	950	3,500	950
2023-02-15	949	955	946	946	2,700	946
2023-02-14	948	950	945	949	5,600	949
2023-02-13	949	949	947	948	900	948
2023-02-10	950	954	949	949	4,000	949
2023-02-09	948	951	942	942	3,200	942
2023-02-08	942	948	942	944	1,400	944
2023-02-07	948	949	940	945	1,900	945
2023-02-06	944	954	942	942	3,500	942
2023-02-03	943	948	943	948	1,500	948
2023-02-02	943	943	935	937	3,000	937
2023-02-01	942	944	937	943	1,000	943
2023-01-31	930	943	930	932	3,600	932
2023-01-30	948	954	928	930	22,700	930
2023-01-27	951	951	942	948	3,900	948
2023-01-26	947	957	947	957	3,000	957
2023-01-25	949	957	945	956	6,600	956
2023-01-24	945	948	945	946	2,500	946
2023-01-23	942	949	942	949	2,700	949
2023-01-20	941	945	941	942	2,100	942
2023-01-19	939	943	939	942	2,600	942
2023-01-18	939	940	931	932	3,000	932
2023-01-17	939	939	931	938	1,400	938
2023-01-16	937	937	930	930	5,300	930
2023-01-13	933	937	932	933	3,600	933
2023-01-12	942	947	940	940	3,200	940
2023-01-11	943	944	939	939	1,600	939
2023-01-10	942	946	936	937	3,300	937
2023-01-06	931	942	930	942	1,500	942
2023-01-05	940	940	930	930	2,500	930
2023-01-04	943	945	938	938	1,300	938

分割・併合履歴：なし

1768 (株)ソネック の時系列データ [2023年度]

1768 (株)ソネックの時系列データ [2023年度]