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 |
|---|---|---|---|---|---|
| 2005/12/30 | 291 | 291 | 291 | 291 | 1,000 |
| 2005/12/29 | 290 | 290 | 290 | 290 | 6,000 |
| 2005/12/28 | 290 | 290 | 285 | 289 | 7,000 |
| 2005/12/27 | 286 | 288 | 286 | 287 | 11,000 |
| 2005/12/26 | 285 | 300 | 282 | 285 | 29,000 |
| 2005/12/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/12/21 | 287 | 287 | 282 | 282 | 6,000 |
| 2005/12/20 | 279 | 284 | 275 | 282 | 22,000 |
| 2005/12/19 | 280 | 280 | 280 | 280 | 7,000 |
| 2005/12/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/12/14 | 292 | 292 | 292 | 292 | 4,000 |
| 2005/12/13 | 292 | 292 | 292 | 292 | 2,000 |
| 2005/12/12 | 294 | 294 | 292 | 292 | 8,000 |
| 2005/12/09 | 280 | 289 | 280 | 289 | 26,000 |
| 2005/12/08 | 292 | 292 | 284 | 284 | 12,000 |
| 2005/12/07 | 285 | 285 | 284 | 284 | 6,000 |
| 2005/12/06 | 284 | 285 | 280 | 285 | 11,000 |
| 2005/12/05 | 274 | 279 | 274 | 279 | 6,000 |
| 2005/12/02 | 270 | 273 | 270 | 273 | 5,000 |
| 2005/12/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/11/29 | 275 | 275 | 274 | 275 | 11,000 |
| 2005/11/28 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/11/25 | 272 | 272 | 272 | 272 | 1,000 |
| 2005/11/24 | 269 | 269 | 269 | 269 | 5,000 |
| 2005/11/21 | 264 | 269 | 264 | 269 | 4,000 |
| 2005/11/18 | 276 | 276 | 262 | 263 | 19,000 |
| 2005/11/17 | 272 | 282 | 272 | 276 | 23,000 |
| 2005/11/16 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/11/15 | 273 | 273 | 273 | 273 | 2,000 |
| 2005/11/14 | 281 | 281 | 270 | 270 | 19,000 |
| 2005/11/11 | 279 | 279 | 268 | 274 | 12,000 |
| 2005/11/09 | 272 | 278 | 270 | 278 | 7,000 |
| 2005/11/08 | 280 | 280 | 280 | 280 | 1,000 |
| 2005/11/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/11/04 | 274 | 284 | 274 | 280 | 11,000 |
| 2005/11/02 | 269 | 272 | 266 | 272 | 4,000 |
| 2005/10/31 | 283 | 283 | 267 | 269 | 10,000 |
| 2005/10/28 | 284 | 284 | 284 | 284 | 1,000 |
| 2005/10/27 | 280 | 280 | 267 | 280 | 11,000 |
| 2005/10/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/10/25 | 288 | 288 | 288 | 288 | 1,000 |
| 2005/10/24 | 287 | 287 | 270 | 270 | 9,000 |
| 2005/10/21 | 270 | 303 | 270 | 277 | 53,000 |
| 2005/10/19 | 280 | 280 | 280 | 280 | 3,000 |
| 2005/10/18 | 279 | 280 | 269 | 269 | 17,000 |
| 2005/10/17 | 276 | 276 | 253 | 253 | 16,000 |
| 2005/10/14 | 248 | 284 | 248 | 280 | 43,000 |
| 2005/10/13 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/10/12 | 247 | 248 | 246 | 246 | 5,000 |
| 2005/10/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/10/06 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/10/05 | 242 | 242 | 242 | 242 | 1,000 |
| 2005/10/04 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/09/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/09/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/09/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/09/26 | 245 | 245 | 240 | 240 | 2,000 |
| 2005/09/22 | 240 | 240 | 240 | 240 | 4,000 |
| 2005/09/20 | 249 | 249 | 240 | 240 | 7,000 |
| 2005/09/14 | 250 | 250 | 250 | 250 | 8,000 |
| 2005/09/13 | 246 | 248 | 246 | 248 | 6,000 |
| 2005/09/12 | 242 | 242 | 242 | 242 | 2,000 |
| 2005/09/06 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/09/05 | 245 | 245 | 245 | 245 | 5,000 |
| 2005/09/02 | 237 | 237 | 237 | 237 | 7,000 |
| 2005/09/01 | 245 | 245 | 245 | 245 | 6,000 |
| 2005/08/31 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/08/30 | 244 | 245 | 244 | 244 | 5,000 |
| 2005/08/26 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/08/23 | 242 | 242 | 242 | 242 | 1,000 |
| 2005/08/19 | 238 | 238 | 238 | 238 | 1,000 |
| 2005/08/18 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/08/16 | 243 | 243 | 242 | 242 | 7,000 |
| 2005/08/15 | 243 | 243 | 243 | 243 | 7,000 |
| 2005/08/12 | 245 | 248 | 243 | 248 | 7,000 |
| 2005/08/11 | 244 | 244 | 243 | 243 | 11,000 |
| 2005/08/10 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/08/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/08/08 | 250 | 252 | 250 | 252 | 2,000 |
| 2005/08/03 | 245 | 245 | 245 | 245 | 6,000 |
| 2005/08/01 | 246 | 246 | 242 | 242 | 4,000 |
| 2005/07/29 | 245 | 245 | 245 | 245 | 8,000 |
| 2005/07/28 | 248 | 248 | 247 | 247 | 3,000 |
| 2005/07/26 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/07/25 | 262 | 262 | 262 | 262 | 1,000 |
| 2005/07/22 | 258 | 258 | 258 | 258 | 1,000 |
| 2005/07/21 | 244 | 253 | 244 | 253 | 4,000 |
| 2005/07/19 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/07/15 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/07/14 | 242 | 243 | 238 | 243 | 20,000 |
| 2005/07/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/07/12 | 246 | 249 | 246 | 249 | 4,000 |
| 2005/07/11 | 245 | 255 | 245 | 255 | 4,000 |
| 2005/07/08 | 241 | 254 | 241 | 254 | 9,000 |
| 2005/07/05 | 240 | 240 | 240 | 240 | 5,000 |
| 2005/07/04 | 240 | 240 | 240 | 240 | 5,000 |
| 2005/07/01 | 248 | 248 | 239 | 240 | 19,000 |
| 2005/06/30 | 240 | 240 | 239 | 239 | 22,000 |
| 2005/06/29 | 245 | 255 | 243 | 243 | 11,000 |
| 2005/06/27 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/06/24 | 240 | 245 | 240 | 245 | 12,000 |
| 2005/06/23 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/06/22 | 240 | 242 | 237 | 242 | 8,000 |
| 2005/06/21 | 241 | 241 | 240 | 240 | 5,000 |
| 2005/06/16 | 236 | 236 | 233 | 233 | 5,000 |
| 2005/06/14 | 248 | 248 | 235 | 236 | 11,000 |
| 2005/06/13 | 250 | 250 | 250 | 250 | 5,000 |
| 2005/06/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/06/06 | 232 | 232 | 232 | 232 | 3,000 |
| 2005/05/31 | 227 | 227 | 227 | 227 | 2,000 |
| 2005/05/26 | 248 | 248 | 237 | 237 | 2,000 |
| 2005/05/16 | 249 | 249 | 249 | 249 | 6,000 |
| 2005/05/13 | 246 | 246 | 245 | 245 | 7,000 |
| 2005/05/10 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/05/09 | 242 | 245 | 242 | 245 | 2,000 |
| 2005/05/02 | 237 | 237 | 237 | 237 | 1,000 |
| 2005/04/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/27 | 240 | 240 | 237 | 237 | 7,000 |
| 2005/04/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/14 | 258 | 258 | 256 | 256 | 7,000 |
| 2005/04/12 | 252 | 252 | 250 | 250 | 4,000 |
| 2005/04/11 | 252 | 252 | 252 | 252 | 2,000 |
| 2005/04/01 | 250 | 250 | 250 | 250 | 2,000 |
| 2005/03/31 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/03/28 | 261 | 261 | 260 | 260 | 4,000 |
| 2005/03/24 | 263 | 263 | 263 | 263 | 1,000 |
| 2005/03/23 | 266 | 266 | 266 | 266 | 3,000 |
| 2005/03/18 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/03/17 | 261 | 261 | 261 | 261 | 3,000 |
| 2005/03/14 | 270 | 272 | 265 | 272 | 14,000 |
| 2005/03/11 | 269 | 269 | 260 | 260 | 8,000 |
| 2005/03/04 | 266 | 276 | 266 | 276 | 3,000 |
| 2005/03/02 | 261 | 266 | 261 | 266 | 2,000 |
| 2005/02/28 | 251 | 256 | 246 | 256 | 6,000 |
| 2005/02/24 | 246 | 246 | 246 | 246 | 4,000 |
| 2005/02/21 | 246 | 246 | 246 | 246 | 7,000 |
| 2005/02/18 | 247 | 257 | 247 | 257 | 7,000 |
| 2005/02/17 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/02/16 | 246 | 247 | 246 | 247 | 3,000 |
| 2005/02/15 | 247 | 247 | 247 | 247 | 3,000 |
| 2005/02/14 | 247 | 247 | 247 | 247 | 8,000 |
| 2005/02/08 | 256 | 256 | 246 | 246 | 6,000 |
| 2005/02/01 | 247 | 247 | 247 | 247 | 2,000 |
| 2005/01/31 | 256 | 256 | 256 | 256 | 5,000 |
| 2005/01/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2005/01/26 | 262 | 277 | 262 | 273 | 3,000 |
| 2005/01/25 | 257 | 257 | 250 | 250 | 16,000 |
| 2005/01/19 | 257 | 257 | 257 | 257 | 3,000 |
| 2005/01/17 | 257 | 257 | 257 | 257 | 1,000 |
| 2005/01/14 | 257 | 257 | 255 | 257 | 9,000 |
| 2005/01/12 | 257 | 257 | 257 | 257 | 2,000 |
| 2005/01/11 | 257 | 257 | 256 | 256 | 4,000 |
| 2005/01/07 | 257 | 260 | 257 | 257 | 6,000 |