ソネック(1768)の株価時系列情報
ソネック(1768)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/14 | 225 | 225 | 225 | 225 | 8,000 |
| 2009/12/11 | 227 | 227 | 220 | 220 | 6,000 |
| 2009/12/10 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/12/08 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/12/03 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/12/02 | 230 | 230 | 197 | 203 | 12,000 |
| 2009/11/26 | 254 | 255 | 254 | 255 | 2,000 |
| 2009/11/19 | 253 | 253 | 250 | 250 | 2,000 |
| 2009/11/16 | 268 | 268 | 268 | 268 | 6,000 |
| 2009/11/13 | 271 | 271 | 270 | 270 | 2,000 |
| 2009/11/12 | 267 | 267 | 267 | 267 | 3,000 |
| 2009/11/11 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/11/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/10/26 | 276 | 276 | 276 | 276 | 2,000 |
| 2009/10/14 | 271 | 271 | 271 | 271 | 6,000 |
| 2009/10/13 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/10/09 | 270 | 275 | 256 | 266 | 7,000 |
| 2009/10/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/10/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/09/28 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/09/18 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/09/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/09/14 | 265 | 265 | 265 | 265 | 6,000 |
| 2009/09/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/09/10 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/09/08 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/09/07 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/09/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/08/27 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/08/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/08/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/08/17 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/08/14 | 273 | 273 | 273 | 273 | 6,000 |
| 2009/08/13 | 260 | 263 | 260 | 263 | 5,000 |
| 2009/08/11 | 253 | 257 | 253 | 257 | 13,000 |
| 2009/08/10 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/08/07 | 249 | 249 | 244 | 247 | 5,000 |
| 2009/08/06 | 257 | 257 | 223 | 235 | 28,000 |
| 2009/08/05 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/07/27 | 283 | 283 | 283 | 283 | 6,000 |
| 2009/07/24 | 230 | 270 | 230 | 270 | 5,000 |
| 2009/07/14 | 230 | 230 | 230 | 230 | 7,000 |
| 2009/07/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/07/10 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/07/01 | 204 | 218 | 204 | 218 | 3,000 |
| 2009/06/30 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/06/29 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/06/26 | 210 | 210 | 210 | 210 | 30,000 |
| 2009/06/25 | 200 | 205 | 200 | 200 | 15,000 |
| 2009/06/16 | 200 | 200 | 200 | 200 | 4,000 |
| 2009/06/15 | 197 | 199 | 197 | 199 | 10,000 |
| 2009/06/12 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/06/11 | 207 | 207 | 200 | 200 | 14,000 |
| 2009/06/10 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/06/08 | 202 | 202 | 200 | 200 | 4,000 |
| 2009/06/04 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/06/03 | 197 | 199 | 197 | 199 | 6,000 |
| 2009/06/02 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/05/26 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/05/14 | 185 | 195 | 185 | 195 | 11,000 |
| 2009/05/13 | 193 | 193 | 192 | 193 | 3,000 |
| 2009/05/12 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/05/11 | 192 | 192 | 191 | 191 | 2,000 |
| 2009/05/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/01 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/04/28 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/04/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/04/24 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/04/22 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/04/21 | 183 | 183 | 183 | 183 | 4,000 |
| 2009/04/20 | 193 | 193 | 193 | 193 | 4,000 |
| 2009/04/17 | 199 | 212 | 188 | 188 | 35,000 |
| 2009/04/14 | 209 | 209 | 209 | 209 | 8,000 |
| 2009/04/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/04/10 | 196 | 200 | 195 | 200 | 4,000 |
| 2009/04/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/03 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/03/26 | 192 | 192 | 192 | 192 | 2,000 |
| 2009/03/18 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/03/17 | 190 | 190 | 185 | 185 | 2,000 |
| 2009/03/16 | 195 | 195 | 195 | 195 | 12,000 |
| 2009/03/13 | 211 | 211 | 201 | 205 | 3,000 |
| 2009/03/12 | 205 | 210 | 201 | 210 | 6,000 |
| 2009/03/11 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/03/10 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/03/09 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/03/06 | 210 | 210 | 205 | 205 | 3,000 |
| 2009/03/05 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/02/26 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/02/16 | 239 | 239 | 209 | 209 | 9,000 |
| 2009/02/13 | 210 | 215 | 210 | 215 | 2,000 |
| 2009/02/12 | 200 | 200 | 200 | 200 | 10,000 |
| 2009/02/02 | 205 | 205 | 200 | 200 | 2,000 |
| 2009/01/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/01/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/01/14 | 210 | 210 | 210 | 210 | 8,000 |
| 2009/01/13 | 220 | 221 | 220 | 220 | 4,000 |
| 2009/01/09 | 205 | 220 | 205 | 220 | 11,000 |
| 2009/01/08 | 220 | 220 | 220 | 220 | 2,000 |