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 |
|---|---|---|---|---|---|
| 1997/12/29 | 329 | 329 | 329 | 329 | 2,000 |
| 1997/12/26 | 310 | 329 | 310 | 329 | 3,000 |
| 1997/12/24 | 320 | 320 | 320 | 320 | 3,000 |
| 1997/12/22 | 335 | 335 | 330 | 330 | 4,000 |
| 1997/12/18 | 340 | 340 | 340 | 340 | 2,000 |
| 1997/12/17 | 345 | 345 | 345 | 345 | 2,000 |
| 1997/12/15 | 345 | 350 | 345 | 345 | 9,000 |
| 1997/12/08 | 390 | 395 | 390 | 395 | 6,000 |
| 1997/11/26 | 399 | 400 | 399 | 400 | 6,000 |
| 1997/11/19 | 400 | 400 | 400 | 400 | 5,000 |
| 1997/11/18 | 400 | 400 | 400 | 400 | 1,000 |
| 1997/11/14 | 400 | 400 | 400 | 400 | 5,000 |
| 1997/11/04 | 409 | 409 | 409 | 409 | 1,000 |
| 1997/10/27 | 419 | 450 | 419 | 450 | 9,000 |
| 1997/10/22 | 420 | 420 | 420 | 420 | 1,000 |
| 1997/10/14 | 400 | 430 | 400 | 430 | 5,000 |
| 1997/10/09 | 400 | 400 | 400 | 400 | 2,000 |
| 1997/10/08 | 400 | 400 | 400 | 400 | 3,000 |
| 1997/10/07 | 400 | 400 | 400 | 400 | 2,000 |
| 1997/09/26 | 430 | 440 | 430 | 440 | 9,000 |
| 1997/09/25 | 430 | 430 | 430 | 430 | 2,000 |
| 1997/09/19 | 430 | 430 | 430 | 430 | 1,000 |
| 1997/09/17 | 430 | 430 | 430 | 430 | 7,000 |
| 1997/09/16 | 430 | 430 | 430 | 430 | 5,000 |
| 1997/09/12 | 440 | 440 | 440 | 440 | 3,000 |
| 1997/09/10 | 440 | 440 | 440 | 440 | 6,000 |
| 1997/09/09 | 440 | 440 | 440 | 440 | 1,000 |
| 1997/09/08 | 440 | 440 | 440 | 440 | 1,000 |
| 1997/09/04 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/09/02 | 450 | 450 | 450 | 450 | 4,000 |
| 1997/08/29 | 440 | 440 | 440 | 440 | 3,000 |
| 1997/08/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1997/08/26 | 450 | 450 | 450 | 450 | 9,000 |
| 1997/08/22 | 440 | 440 | 440 | 440 | 2,000 |
| 1997/08/20 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/08/14 | 455 | 470 | 455 | 470 | 4,000 |
| 1997/08/11 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/08/07 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/08/06 | 450 | 450 | 445 | 445 | 2,000 |
| 1997/08/04 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/07/28 | 450 | 470 | 450 | 470 | 8,000 |
| 1997/07/25 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/07/23 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/07/15 | 480 | 480 | 480 | 480 | 2,000 |
| 1997/07/14 | 479 | 480 | 479 | 480 | 3,000 |
| 1997/07/11 | 480 | 480 | 480 | 480 | 3,000 |
| 1997/07/09 | 485 | 485 | 480 | 480 | 3,000 |
| 1997/07/08 | 485 | 485 | 485 | 485 | 2,000 |
| 1997/07/07 | 490 | 500 | 480 | 480 | 7,000 |
| 1997/07/01 | 490 | 510 | 490 | 503 | 7,000 |
| 1997/06/30 | 480 | 480 | 480 | 480 | 2,000 |
| 1997/06/26 | 460 | 480 | 460 | 480 | 6,000 |
| 1997/06/25 | 460 | 460 | 460 | 460 | 2,000 |
| 1997/06/24 | 456 | 456 | 456 | 456 | 2,000 |
| 1997/06/20 | 456 | 456 | 456 | 456 | 1,000 |
| 1997/06/16 | 455 | 455 | 455 | 455 | 2,000 |
| 1997/06/13 | 452 | 452 | 451 | 451 | 3,000 |
| 1997/06/12 | 460 | 460 | 452 | 452 | 3,000 |
| 1997/06/11 | 460 | 460 | 460 | 460 | 2,000 |
| 1997/06/10 | 460 | 460 | 460 | 460 | 4,000 |
| 1997/06/09 | 460 | 460 | 460 | 460 | 4,000 |
| 1997/06/06 | 450 | 450 | 450 | 450 | 9,000 |
| 1997/06/04 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/06/02 | 450 | 450 | 445 | 445 | 2,000 |
| 1997/05/30 | 440 | 440 | 440 | 440 | 1,000 |
| 1997/05/29 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/05/28 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/05/27 | 440 | 440 | 440 | 440 | 3,000 |
| 1997/05/26 | 445 | 455 | 445 | 450 | 9,000 |
| 1997/05/21 | 440 | 440 | 440 | 440 | 3,000 |
| 1997/05/20 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/05/19 | 450 | 450 | 440 | 440 | 3,000 |
| 1997/05/16 | 440 | 440 | 440 | 440 | 2,000 |
| 1997/05/14 | 440 | 440 | 440 | 440 | 4,000 |
| 1997/05/08 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/05/07 | 450 | 450 | 450 | 450 | 3,000 |
| 1997/05/06 | 455 | 455 | 450 | 450 | 9,000 |
| 1997/05/02 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/05/01 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/04/30 | 455 | 455 | 455 | 455 | 2,000 |
| 1997/04/28 | 461 | 462 | 460 | 460 | 9,000 |
| 1997/04/25 | 460 | 460 | 460 | 460 | 2,000 |
| 1997/04/24 | 469 | 469 | 460 | 460 | 15,000 |
| 1997/04/23 | 470 | 470 | 470 | 470 | 4,000 |
| 1997/04/21 | 470 | 470 | 470 | 470 | 5,000 |
| 1997/04/18 | 460 | 460 | 460 | 460 | 3,000 |
| 1997/04/17 | 450 | 455 | 450 | 455 | 2,000 |
| 1997/04/16 | 454 | 454 | 450 | 454 | 5,000 |
| 1997/04/15 | 450 | 454 | 449 | 450 | 6,000 |
| 1997/04/11 | 460 | 460 | 460 | 460 | 2,000 |
| 1997/04/10 | 470 | 470 | 470 | 470 | 3,000 |
| 1997/04/09 | 470 | 470 | 465 | 465 | 3,000 |
| 1997/04/08 | 470 | 470 | 470 | 470 | 2,000 |
| 1997/04/07 | 470 | 470 | 470 | 470 | 2,000 |
| 1997/04/04 | 470 | 470 | 470 | 470 | 2,000 |
| 1997/04/03 | 470 | 470 | 470 | 470 | 2,000 |
| 1997/03/26 | 500 | 500 | 500 | 500 | 8,000 |
| 1997/03/25 | 500 | 500 | 496 | 500 | 3,000 |
| 1997/03/24 | 500 | 500 | 495 | 495 | 3,000 |
| 1997/03/21 | 493 | 493 | 493 | 493 | 2,000 |
| 1997/03/19 | 480 | 480 | 480 | 480 | 6,000 |
| 1997/03/18 | 470 | 470 | 460 | 470 | 3,000 |
| 1997/03/13 | 470 | 470 | 470 | 470 | 3,000 |
| 1997/03/11 | 470 | 470 | 470 | 470 | 1,000 |
| 1997/03/07 | 470 | 478 | 470 | 470 | 3,000 |
| 1997/03/05 | 470 | 470 | 460 | 460 | 4,000 |
| 1997/03/04 | 475 | 475 | 475 | 475 | 1,000 |
| 1997/03/03 | 470 | 470 | 470 | 470 | 1,000 |
| 1997/02/28 | 475 | 475 | 470 | 470 | 2,000 |
| 1997/02/27 | 480 | 480 | 480 | 480 | 1,000 |
| 1997/02/26 | 450 | 480 | 450 | 480 | 7,000 |
| 1997/02/25 | 430 | 431 | 430 | 431 | 3,000 |
| 1997/02/19 | 430 | 430 | 411 | 411 | 3,000 |
| 1997/02/18 | 430 | 430 | 430 | 430 | 4,000 |
| 1997/02/17 | 430 | 430 | 430 | 430 | 6,000 |
| 1997/02/13 | 435 | 435 | 430 | 430 | 7,000 |
| 1997/02/12 | 450 | 450 | 440 | 440 | 6,000 |
| 1997/02/10 | 450 | 450 | 450 | 450 | 2,000 |
| 1997/02/07 | 470 | 470 | 450 | 450 | 3,000 |
| 1997/02/06 | 450 | 460 | 450 | 460 | 2,000 |
| 1997/02/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/02/04 | 435 | 450 | 430 | 450 | 5,000 |
| 1997/02/03 | 460 | 460 | 445 | 445 | 5,000 |
| 1997/01/31 | 460 | 460 | 460 | 460 | 2,000 |
| 1997/01/30 | 462 | 462 | 460 | 460 | 5,000 |
| 1997/01/29 | 474 | 474 | 462 | 462 | 4,000 |
| 1997/01/28 | 480 | 480 | 475 | 475 | 3,000 |
| 1997/01/27 | 479 | 489 | 479 | 489 | 7,000 |
| 1997/01/23 | 481 | 481 | 479 | 479 | 3,000 |
| 1997/01/22 | 490 | 490 | 482 | 482 | 2,000 |
| 1997/01/21 | 490 | 490 | 490 | 490 | 5,000 |
| 1997/01/20 | 495 | 495 | 495 | 495 | 1,000 |
| 1997/01/17 | 481 | 481 | 481 | 481 | 1,000 |
| 1997/01/16 | 480 | 480 | 480 | 480 | 1,000 |
| 1997/01/14 | 480 | 480 | 475 | 480 | 8,000 |
| 1997/01/13 | 480 | 480 | 480 | 480 | 4,000 |
| 1997/01/10 | 485 | 485 | 485 | 485 | 7,000 |
| 1997/01/09 | 491 | 491 | 485 | 485 | 2,000 |
| 1997/01/08 | 485 | 491 | 485 | 491 | 7,000 |
| 1997/01/07 | 510 | 510 | 500 | 500 | 2,000 |
| 1997/01/06 | 500 | 505 | 490 | 490 | 5,000 |