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 |
|---|---|---|---|---|---|
| 2006/12/28 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/12/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/12/26 | 328 | 330 | 328 | 330 | 3,000 |
| 2006/12/20 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/12/19 | 325 | 325 | 323 | 323 | 3,000 |
| 2006/12/18 | 323 | 325 | 323 | 324 | 4,000 |
| 2006/12/14 | 323 | 323 | 323 | 323 | 5,000 |
| 2006/12/13 | 315 | 319 | 315 | 319 | 2,000 |
| 2006/12/12 | 315 | 316 | 315 | 315 | 6,000 |
| 2006/12/11 | 310 | 310 | 310 | 310 | 4,000 |
| 2006/12/08 | 305 | 310 | 305 | 310 | 3,000 |
| 2006/12/07 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/12/06 | 297 | 298 | 297 | 298 | 3,000 |
| 2006/12/05 | 293 | 298 | 293 | 298 | 2,000 |
| 2006/12/04 | 291 | 291 | 291 | 291 | 2,000 |
| 2006/12/01 | 303 | 303 | 292 | 292 | 3,000 |
| 2006/11/30 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/11/29 | 290 | 295 | 290 | 295 | 6,000 |
| 2006/11/28 | 283 | 287 | 283 | 287 | 5,000 |
| 2006/11/27 | 283 | 283 | 283 | 283 | 2,000 |
| 2006/11/24 | 285 | 285 | 273 | 273 | 17,000 |
| 2006/11/22 | 283 | 284 | 271 | 284 | 21,000 |
| 2006/11/21 | 292 | 292 | 283 | 283 | 10,000 |
| 2006/11/20 | 303 | 303 | 293 | 293 | 5,000 |
| 2006/11/17 | 308 | 308 | 303 | 303 | 10,000 |
| 2006/11/16 | 313 | 318 | 307 | 307 | 12,000 |
| 2006/11/15 | 313 | 314 | 311 | 311 | 4,000 |
| 2006/11/14 | 308 | 315 | 308 | 315 | 12,000 |
| 2006/11/13 | 319 | 319 | 315 | 315 | 3,000 |
| 2006/11/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/09 | 325 | 325 | 325 | 325 | 9,000 |
| 2006/11/08 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/11/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/06 | 327 | 331 | 327 | 327 | 9,000 |
| 2006/11/02 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/11/01 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/10/31 | 331 | 331 | 331 | 331 | 3,000 |
| 2006/10/27 | 332 | 332 | 331 | 331 | 2,000 |
| 2006/10/26 | 336 | 336 | 334 | 335 | 9,000 |
| 2006/10/24 | 340 | 340 | 335 | 335 | 2,000 |
| 2006/10/23 | 334 | 334 | 332 | 334 | 3,000 |
| 2006/10/20 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/10/19 | 345 | 345 | 339 | 340 | 6,000 |
| 2006/10/18 | 350 | 353 | 345 | 345 | 5,000 |
| 2006/10/17 | 338 | 350 | 338 | 350 | 22,000 |
| 2006/10/16 | 328 | 328 | 328 | 328 | 5,000 |
| 2006/10/12 | 321 | 321 | 321 | 321 | 2,000 |
| 2006/10/11 | 330 | 330 | 321 | 321 | 4,000 |
| 2006/10/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/10/06 | 341 | 341 | 341 | 341 | 3,000 |
| 2006/10/05 | 345 | 345 | 345 | 345 | 4,000 |
| 2006/10/04 | 335 | 335 | 320 | 320 | 5,000 |
| 2006/10/03 | 337 | 345 | 337 | 345 | 2,000 |
| 2006/10/02 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/09/26 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/09/22 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/09/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/09/20 | 336 | 336 | 331 | 331 | 4,000 |
| 2006/09/15 | 345 | 345 | 335 | 335 | 4,000 |
| 2006/09/14 | 345 | 345 | 335 | 335 | 9,000 |
| 2006/09/13 | 341 | 348 | 341 | 341 | 4,000 |
| 2006/09/12 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/09/11 | 341 | 341 | 340 | 340 | 3,000 |
| 2006/09/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/09/06 | 345 | 345 | 341 | 341 | 2,000 |
| 2006/09/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/09/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/09/01 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/08/29 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/08/28 | 352 | 352 | 352 | 352 | 2,000 |
| 2006/08/25 | 353 | 353 | 349 | 349 | 5,000 |
| 2006/08/24 | 352 | 353 | 352 | 353 | 2,000 |
| 2006/08/23 | 344 | 347 | 343 | 346 | 6,000 |
| 2006/08/22 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/08/18 | 351 | 351 | 350 | 350 | 5,000 |
| 2006/08/17 | 355 | 359 | 351 | 351 | 5,000 |
| 2006/08/16 | 345 | 352 | 345 | 352 | 8,000 |
| 2006/08/15 | 360 | 360 | 360 | 360 | 4,000 |
| 2006/08/14 | 365 | 368 | 364 | 364 | 12,000 |
| 2006/08/11 | 345 | 348 | 345 | 348 | 3,000 |
| 2006/08/10 | 337 | 345 | 337 | 345 | 3,000 |
| 2006/08/09 | 345 | 350 | 332 | 335 | 11,000 |
| 2006/08/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/08/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/08/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/08/03 | 365 | 365 | 345 | 346 | 4,000 |
| 2006/08/01 | 361 | 361 | 361 | 361 | 3,000 |
| 2006/07/31 | 345 | 350 | 345 | 350 | 3,000 |
| 2006/07/26 | 351 | 351 | 351 | 351 | 8,000 |
| 2006/07/25 | 354 | 354 | 350 | 350 | 5,000 |
| 2006/07/24 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/07/21 | 365 | 365 | 351 | 351 | 5,000 |
| 2006/07/20 | 359 | 370 | 359 | 370 | 7,000 |
| 2006/07/19 | 350 | 350 | 343 | 350 | 9,000 |
| 2006/07/18 | 340 | 342 | 340 | 342 | 4,000 |
| 2006/07/14 | 349 | 349 | 342 | 342 | 6,000 |
| 2006/07/13 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/07/12 | 339 | 343 | 339 | 343 | 3,000 |
| 2006/07/11 | 339 | 345 | 339 | 341 | 6,000 |
| 2006/07/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/06 | 345 | 345 | 340 | 340 | 2,000 |
| 2006/07/05 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/07/04 | 355 | 355 | 348 | 348 | 3,000 |
| 2006/07/03 | 353 | 373 | 353 | 355 | 24,000 |
| 2006/06/30 | 333 | 337 | 333 | 337 | 3,000 |
| 2006/06/29 | 330 | 331 | 330 | 330 | 4,000 |
| 2006/06/28 | 325 | 330 | 325 | 330 | 4,000 |
| 2006/06/27 | 330 | 330 | 330 | 330 | 11,000 |
| 2006/06/26 | 330 | 331 | 326 | 326 | 7,000 |
| 2006/06/23 | 330 | 330 | 325 | 325 | 3,000 |
| 2006/06/22 | 335 | 335 | 330 | 335 | 7,000 |
| 2006/06/21 | 340 | 340 | 339 | 339 | 10,000 |
| 2006/06/20 | 348 | 348 | 342 | 342 | 9,000 |
| 2006/06/19 | 350 | 350 | 343 | 349 | 12,000 |
| 2006/06/16 | 347 | 355 | 346 | 346 | 14,000 |
| 2006/06/15 | 330 | 335 | 330 | 335 | 10,000 |
| 2006/06/14 | 328 | 331 | 328 | 331 | 13,000 |
| 2006/06/12 | 328 | 328 | 322 | 322 | 6,000 |
| 2006/06/09 | 323 | 323 | 321 | 321 | 2,000 |
| 2006/06/08 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/06/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/06/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/06/05 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/06/02 | 350 | 350 | 320 | 320 | 6,000 |
| 2006/06/01 | 335 | 335 | 325 | 325 | 7,000 |
| 2006/05/31 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/05/30 | 345 | 345 | 342 | 342 | 2,000 |
| 2006/05/29 | 348 | 348 | 340 | 342 | 4,000 |
| 2006/05/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/05/24 | 351 | 351 | 351 | 351 | 2,000 |
| 2006/05/23 | 348 | 348 | 342 | 342 | 4,000 |
| 2006/05/22 | 350 | 355 | 350 | 351 | 11,000 |
| 2006/05/19 | 344 | 345 | 344 | 345 | 13,000 |
| 2006/05/18 | 345 | 345 | 340 | 340 | 14,000 |
| 2006/05/17 | 368 | 368 | 345 | 345 | 37,000 |
| 2006/05/15 | 303 | 303 | 303 | 303 | 5,000 |
| 2006/05/12 | 303 | 303 | 302 | 302 | 2,000 |
| 2006/05/11 | 310 | 310 | 307 | 307 | 3,000 |
| 2006/05/02 | 310 | 310 | 306 | 310 | 4,000 |
| 2006/05/01 | 305 | 310 | 305 | 310 | 4,000 |
| 2006/04/28 | 302 | 305 | 302 | 305 | 5,000 |
| 2006/04/27 | 302 | 311 | 301 | 301 | 4,000 |
| 2006/04/26 | 312 | 312 | 300 | 302 | 8,000 |
| 2006/04/25 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/04/24 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/04/21 | 314 | 318 | 310 | 312 | 9,000 |
| 2006/04/20 | 370 | 380 | 321 | 329 | 77,000 |
| 2006/04/19 | 290 | 365 | 290 | 365 | 34,000 |
| 2006/04/17 | 292 | 292 | 285 | 285 | 5,000 |
| 2006/04/14 | 290 | 290 | 290 | 290 | 5,000 |
| 2006/04/12 | 284 | 284 | 284 | 284 | 1,000 |
| 2006/04/11 | 292 | 292 | 284 | 284 | 14,000 |
| 2006/04/10 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/04/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/04/05 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/03/31 | 298 | 298 | 298 | 298 | 2,000 |
| 2006/03/29 | 292 | 292 | 290 | 290 | 5,000 |
| 2006/03/27 | 304 | 304 | 299 | 299 | 4,000 |
| 2006/03/23 | 290 | 290 | 290 | 290 | 4,000 |
| 2006/03/22 | 290 | 300 | 290 | 290 | 7,000 |
| 2006/03/20 | 288 | 288 | 288 | 288 | 2,000 |
| 2006/03/14 | 313 | 313 | 313 | 313 | 5,000 |
| 2006/03/10 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/03/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/03/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/02/28 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/02/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/02/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/02/23 | 310 | 310 | 310 | 310 | 6,000 |
| 2006/02/22 | 310 | 310 | 310 | 310 | 10,000 |
| 2006/02/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/02/16 | 325 | 329 | 325 | 329 | 4,000 |
| 2006/02/15 | 323 | 325 | 323 | 325 | 6,000 |
| 2006/02/14 | 325 | 325 | 322 | 323 | 7,000 |
| 2006/02/13 | 323 | 323 | 320 | 320 | 7,000 |
| 2006/02/10 | 324 | 324 | 324 | 324 | 2,000 |
| 2006/02/09 | 326 | 326 | 326 | 326 | 1,000 |
| 2006/02/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/02/06 | 330 | 339 | 330 | 339 | 8,000 |
| 2006/02/03 | 315 | 320 | 315 | 320 | 3,000 |
| 2006/02/01 | 320 | 320 | 313 | 320 | 5,000 |
| 2006/01/31 | 319 | 320 | 319 | 320 | 8,000 |
| 2006/01/30 | 328 | 328 | 328 | 328 | 3,000 |
| 2006/01/27 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/01/26 | 330 | 330 | 330 | 330 | 8,000 |
| 2006/01/25 | 330 | 330 | 320 | 320 | 3,000 |
| 2006/01/24 | 320 | 330 | 320 | 330 | 2,000 |
| 2006/01/23 | 320 | 330 | 320 | 320 | 9,000 |
| 2006/01/20 | 325 | 330 | 325 | 330 | 6,000 |
| 2006/01/19 | 305 | 324 | 305 | 324 | 7,000 |
| 2006/01/18 | 326 | 326 | 305 | 305 | 9,000 |
| 2006/01/17 | 339 | 339 | 331 | 335 | 7,000 |
| 2006/01/16 | 340 | 340 | 337 | 337 | 11,000 |
| 2006/01/13 | 329 | 345 | 329 | 340 | 18,000 |
| 2006/01/12 | 310 | 325 | 310 | 325 | 6,000 |
| 2006/01/11 | 308 | 308 | 307 | 307 | 3,000 |
| 2006/01/10 | 304 | 305 | 302 | 302 | 8,000 |
| 2006/01/06 | 298 | 301 | 298 | 301 | 5,000 |
| 2006/01/05 | 295 | 296 | 295 | 295 | 5,000 |
| 2006/01/04 | 293 | 306 | 292 | 306 | 6,000 |