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 |
|---|---|---|---|---|---|
| 2003/12/30 | 166 | 166 | 166 | 166 | 4,000 |
| 2003/12/26 | 166 | 166 | 166 | 166 | 2,000 |
| 2003/12/25 | 163 | 163 | 161 | 161 | 2,000 |
| 2003/12/22 | 164 | 164 | 164 | 164 | 2,000 |
| 2003/12/17 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/12/16 | 158 | 158 | 154 | 154 | 6,000 |
| 2003/12/15 | 167 | 168 | 152 | 152 | 16,000 |
| 2003/12/12 | 169 | 169 | 169 | 169 | 5,000 |
| 2003/12/11 | 169 | 170 | 169 | 170 | 6,000 |
| 2003/12/08 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/12/05 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/12/04 | 175 | 178 | 175 | 175 | 21,000 |
| 2003/11/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/11/26 | 167 | 168 | 167 | 168 | 3,000 |
| 2003/11/21 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/11/20 | 149 | 151 | 140 | 140 | 35,000 |
| 2003/11/19 | 156 | 157 | 150 | 150 | 36,000 |
| 2003/11/18 | 167 | 167 | 155 | 155 | 7,000 |
| 2003/11/17 | 180 | 180 | 167 | 167 | 10,000 |
| 2003/11/14 | 195 | 198 | 180 | 180 | 20,000 |
| 2003/11/13 | 199 | 199 | 195 | 195 | 9,000 |
| 2003/11/12 | 197 | 197 | 197 | 197 | 2,000 |
| 2003/11/11 | 209 | 209 | 200 | 200 | 9,000 |
| 2003/11/10 | 211 | 211 | 207 | 207 | 4,000 |
| 2003/11/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/11/04 | 230 | 230 | 227 | 227 | 2,000 |
| 2003/10/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/10/27 | 263 | 263 | 240 | 240 | 3,000 |
| 2003/10/22 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/10/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/10/20 | 281 | 281 | 280 | 280 | 14,000 |
| 2003/10/17 | 241 | 251 | 241 | 251 | 3,000 |
| 2003/10/16 | 245 | 247 | 245 | 246 | 4,000 |
| 2003/10/14 | 254 | 279 | 254 | 279 | 5,000 |
| 2003/10/06 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/10/01 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/09/26 | 247 | 249 | 247 | 249 | 2,000 |
| 2003/09/25 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/09/16 | 242 | 249 | 242 | 249 | 7,000 |
| 2003/09/08 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/09/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/09/01 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/08/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/08/26 | 228 | 239 | 228 | 239 | 8,000 |
| 2003/08/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/08/14 | 250 | 252 | 247 | 247 | 6,000 |
| 2003/08/13 | 252 | 252 | 245 | 245 | 5,000 |
| 2003/08/08 | 246 | 246 | 241 | 241 | 4,000 |
| 2003/08/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/07/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/07/25 | 230 | 231 | 230 | 231 | 2,000 |
| 2003/07/23 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/07/14 | 268 | 269 | 268 | 269 | 6,000 |
| 2003/07/11 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/07/01 | 219 | 278 | 219 | 278 | 11,000 |
| 2003/06/30 | 216 | 220 | 216 | 220 | 2,000 |
| 2003/06/19 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/06/17 | 197 | 200 | 197 | 200 | 2,000 |
| 2003/06/16 | 210 | 210 | 196 | 196 | 9,000 |
| 2003/06/12 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/06/11 | 205 | 210 | 205 | 210 | 5,000 |
| 2003/05/26 | 208 | 208 | 208 | 208 | 2,000 |
| 2003/05/14 | 199 | 208 | 199 | 208 | 8,000 |
| 2003/05/13 | 190 | 195 | 190 | 195 | 2,000 |
| 2003/05/12 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/05/06 | 179 | 179 | 179 | 179 | 2,000 |
| 2003/05/01 | 180 | 180 | 176 | 176 | 3,000 |
| 2003/04/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/28 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/04/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/17 | 165 | 175 | 165 | 174 | 5,000 |
| 2003/04/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/15 | 212 | 212 | 212 | 212 | 3,000 |
| 2003/04/14 | 212 | 212 | 212 | 212 | 8,000 |
| 2003/04/10 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/04/09 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/04/08 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/03/27 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/03/26 | 184 | 184 | 184 | 184 | 2,000 |
| 2003/03/25 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/03/18 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/03/14 | 171 | 189 | 171 | 189 | 10,000 |
| 2003/03/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/03/06 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/02/26 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/02/25 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/02/14 | 174 | 180 | 174 | 178 | 12,000 |
| 2003/02/13 | 171 | 175 | 171 | 175 | 4,000 |
| 2003/02/12 | 170 | 170 | 170 | 170 | 6,000 |
| 2003/02/10 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/02/07 | 171 | 171 | 171 | 171 | 4,000 |
| 2003/02/06 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/02/05 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/02/04 | 166 | 170 | 166 | 170 | 3,000 |
| 2003/01/30 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/01/27 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/01/14 | 159 | 210 | 159 | 200 | 11,000 |
| 2003/01/10 | 150 | 160 | 150 | 160 | 9,000 |