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 |
|---|---|---|---|---|---|
| 2022/12/30 | 929 | 939 | 929 | 935 | 2,100 |
| 2022/12/29 | 940 | 947 | 929 | 929 | 3,400 |
| 2022/12/28 | 939 | 946 | 939 | 942 | 2,100 |
| 2022/12/27 | 945 | 955 | 940 | 942 | 5,100 |
| 2022/12/26 | 975 | 975 | 937 | 941 | 5,800 |
| 2022/12/23 | 953 | 954 | 944 | 948 | 4,400 |
| 2022/12/22 | 951 | 954 | 951 | 953 | 1,200 |
| 2022/12/21 | 958 | 967 | 951 | 951 | 3,000 |
| 2022/12/20 | 955 | 970 | 953 | 958 | 4,100 |
| 2022/12/19 | 954 | 959 | 954 | 954 | 1,000 |
| 2022/12/16 | 975 | 975 | 958 | 960 | 2,200 |
| 2022/12/15 | 966 | 975 | 961 | 975 | 2,400 |
| 2022/12/14 | 965 | 968 | 955 | 966 | 4,400 |
| 2022/12/13 | 960 | 969 | 955 | 961 | 2,000 |
| 2022/12/12 | 973 | 973 | 958 | 960 | 6,500 |
| 2022/12/09 | 962 | 969 | 962 | 966 | 2,400 |
| 2022/12/08 | 975 | 975 | 962 | 962 | 2,200 |
| 2022/12/07 | 969 | 975 | 960 | 975 | 4,500 |
| 2022/12/06 | 956 | 973 | 956 | 964 | 1,800 |
| 2022/12/05 | 962 | 962 | 953 | 962 | 1,100 |
| 2022/12/02 | 966 | 966 | 953 | 953 | 3,600 |
| 2022/12/01 | 961 | 977 | 957 | 977 | 1,900 |
| 2022/11/30 | 973 | 973 | 964 | 964 | 1,400 |
| 2022/11/29 | 965 | 975 | 965 | 969 | 2,900 |
| 2022/11/28 | 975 | 980 | 964 | 975 | 3,100 |
| 2022/11/25 | 981 | 981 | 959 | 975 | 5,200 |
| 2022/11/24 | 963 | 981 | 963 | 981 | 6,600 |
| 2022/11/22 | 946 | 961 | 942 | 961 | 4,600 |
| 2022/11/21 | 938 | 947 | 931 | 940 | 4,100 |
| 2022/11/18 | 929 | 934 | 929 | 932 | 1,900 |
| 2022/11/17 | 922 | 928 | 922 | 928 | 800 |
| 2022/11/16 | 930 | 930 | 920 | 922 | 2,000 |
| 2022/11/15 | 930 | 931 | 926 | 930 | 2,500 |
| 2022/11/14 | 922 | 928 | 922 | 924 | 3,200 |
| 2022/11/11 | 918 | 923 | 916 | 922 | 4,900 |
| 2022/11/10 | 925 | 925 | 918 | 918 | 2,600 |
| 2022/11/09 | 925 | 926 | 919 | 925 | 2,000 |
| 2022/11/08 | 920 | 921 | 919 | 920 | 1,600 |
| 2022/11/07 | 914 | 918 | 914 | 918 | 4,200 |
| 2022/11/04 | 923 | 925 | 914 | 914 | 5,900 |
| 2022/11/02 | 941 | 941 | 922 | 923 | 6,200 |
| 2022/11/01 | 933 | 934 | 929 | 934 | 6,600 |
| 2022/10/31 | 955 | 957 | 930 | 932 | 17,500 |
| 2022/10/28 | 959 | 959 | 930 | 930 | 16,100 |
| 2022/10/27 | 955 | 957 | 953 | 956 | 1,900 |
| 2022/10/26 | 966 | 966 | 955 | 955 | 3,500 |
| 2022/10/25 | 956 | 959 | 943 | 954 | 5,300 |
| 2022/10/24 | 945 | 954 | 944 | 953 | 2,900 |
| 2022/10/21 | 942 | 942 | 937 | 938 | 1,500 |
| 2022/10/20 | 943 | 957 | 935 | 938 | 6,400 |
| 2022/10/19 | 943 | 943 | 935 | 943 | 3,200 |
| 2022/10/18 | 944 | 944 | 937 | 943 | 3,900 |
| 2022/10/17 | 946 | 949 | 940 | 944 | 3,500 |
| 2022/10/14 | 947 | 953 | 941 | 946 | 5,800 |
| 2022/10/13 | 948 | 948 | 931 | 939 | 2,700 |
| 2022/10/12 | 961 | 961 | 945 | 947 | 5,400 |
| 2022/10/11 | 961 | 965 | 956 | 958 | 2,900 |
| 2022/10/07 | 980 | 980 | 961 | 961 | 10,900 |
| 2022/10/06 | 985 | 991 | 984 | 984 | 4,700 |
| 2022/10/05 | 991 | 998 | 985 | 985 | 6,100 |
| 2022/10/04 | 976 | 992 | 968 | 991 | 6,800 |
| 2022/10/03 | 963 | 986 | 957 | 979 | 6,500 |
| 2022/09/30 | 964 | 976 | 963 | 970 | 7,000 |
| 2022/09/29 | 970 | 988 | 955 | 967 | 57,600 |
| 2022/09/28 | 1,001 | 1,007 | 1,000 | 1,000 | 70,100 |
| 2022/09/27 | 1,008 | 1,014 | 1,005 | 1,007 | 12,300 |
| 2022/09/26 | 1,018 | 1,018 | 1,010 | 1,011 | 16,700 |
| 2022/09/22 | 1,016 | 1,023 | 1,010 | 1,020 | 9,800 |
| 2022/09/21 | 1,025 | 1,027 | 1,015 | 1,015 | 6,300 |
| 2022/09/20 | 1,027 | 1,027 | 1,020 | 1,023 | 4,600 |
| 2022/09/16 | 1,026 | 1,028 | 1,020 | 1,021 | 4,300 |
| 2022/09/15 | 1,035 | 1,036 | 1,025 | 1,028 | 4,100 |
| 2022/09/14 | 1,040 | 1,040 | 1,031 | 1,037 | 7,800 |
| 2022/09/13 | 1,035 | 1,046 | 1,035 | 1,043 | 3,300 |
| 2022/09/12 | 1,050 | 1,052 | 1,035 | 1,035 | 7,400 |
| 2022/09/09 | 1,050 | 1,060 | 1,050 | 1,055 | 6,100 |
| 2022/09/08 | 1,050 | 1,059 | 1,041 | 1,059 | 5,100 |
| 2022/09/07 | 1,045 | 1,050 | 1,045 | 1,050 | 7,900 |
| 2022/09/06 | 1,038 | 1,045 | 1,037 | 1,045 | 3,800 |
| 2022/09/05 | 1,040 | 1,042 | 1,033 | 1,042 | 2,300 |
| 2022/09/02 | 1,038 | 1,042 | 1,031 | 1,042 | 2,400 |
| 2022/09/01 | 1,037 | 1,037 | 1,032 | 1,032 | 2,500 |
| 2022/08/31 | 1,027 | 1,034 | 1,027 | 1,032 | 4,200 |
| 2022/08/30 | 1,030 | 1,031 | 1,027 | 1,031 | 6,100 |
| 2022/08/29 | 1,030 | 1,030 | 1,024 | 1,029 | 4,700 |
| 2022/08/26 | 1,028 | 1,031 | 1,028 | 1,030 | 5,300 |
| 2022/08/25 | 1,025 | 1,026 | 1,021 | 1,026 | 3,700 |
| 2022/08/24 | 1,021 | 1,028 | 1,021 | 1,024 | 1,200 |
| 2022/08/23 | 1,020 | 1,026 | 1,020 | 1,020 | 900 |
| 2022/08/22 | 1,022 | 1,023 | 1,017 | 1,020 | 2,500 |
| 2022/08/19 | 1,017 | 1,022 | 1,017 | 1,022 | 2,200 |
| 2022/08/18 | 1,018 | 1,022 | 1,016 | 1,017 | 2,000 |
| 2022/08/17 | 1,020 | 1,025 | 1,015 | 1,018 | 3,000 |
| 2022/08/16 | 1,030 | 1,030 | 1,021 | 1,023 | 3,600 |
| 2022/08/15 | 1,030 | 1,030 | 1,021 | 1,023 | 3,500 |
| 2022/08/12 | 1,016 | 1,024 | 1,015 | 1,023 | 5,200 |
| 2022/08/10 | 1,001 | 1,016 | 1,001 | 1,016 | 5,500 |
| 2022/08/09 | 1,006 | 1,006 | 995 | 997 | 4,200 |
| 2022/08/08 | 1,000 | 1,006 | 1,000 | 1,006 | 1,700 |
| 2022/08/05 | 1,000 | 1,007 | 998 | 1,004 | 6,400 |
| 2022/08/04 | 1,000 | 1,010 | 1,000 | 1,001 | 3,600 |
| 2022/08/03 | 1,000 | 1,006 | 999 | 1,000 | 2,600 |
| 2022/08/02 | 1,004 | 1,008 | 999 | 999 | 4,400 |
| 2022/08/01 | 1,009 | 1,010 | 1,005 | 1,005 | 4,600 |
| 2022/07/29 | 1,025 | 1,030 | 1,010 | 1,010 | 15,000 |
| 2022/07/28 | 1,011 | 1,025 | 1,009 | 1,017 | 6,500 |
| 2022/07/27 | 1,011 | 1,012 | 1,007 | 1,009 | 1,200 |
| 2022/07/26 | 1,010 | 1,010 | 1,001 | 1,004 | 5,100 |
| 2022/07/25 | 991 | 1,002 | 991 | 1,002 | 4,000 |
| 2022/07/22 | 999 | 1,003 | 990 | 990 | 36,700 |
| 2022/07/21 | 992 | 994 | 983 | 994 | 2,400 |
| 2022/07/20 | 983 | 997 | 983 | 985 | 5,200 |
| 2022/07/19 | 989 | 991 | 980 | 982 | 13,400 |
| 2022/07/15 | 1,004 | 1,004 | 986 | 986 | 62,300 |
| 2022/07/14 | 1,002 | 1,008 | 1,000 | 1,008 | 6,600 |
| 2022/07/13 | 1,000 | 1,006 | 1,000 | 1,001 | 3,600 |
| 2022/07/12 | 1,000 | 1,007 | 999 | 1,002 | 6,300 |
| 2022/07/11 | 1,000 | 1,008 | 1,000 | 1,006 | 8,100 |
| 2022/07/08 | 1,037 | 1,037 | 999 | 999 | 22,100 |
| 2022/07/07 | 1,026 | 1,031 | 1,025 | 1,031 | 4,000 |
| 2022/07/06 | 1,021 | 1,037 | 1,021 | 1,026 | 3,900 |
| 2022/07/05 | 1,011 | 1,023 | 1,010 | 1,018 | 4,800 |
| 2022/07/04 | 1,017 | 1,041 | 1,011 | 1,011 | 5,700 |
| 2022/07/01 | 1,016 | 1,030 | 1,016 | 1,017 | 16,600 |
| 2022/06/30 | 1,082 | 1,087 | 1,073 | 1,073 | 8,500 |
| 2022/06/29 | 1,100 | 1,100 | 1,087 | 1,100 | 12,900 |
| 2022/06/28 | 1,155 | 1,174 | 1,112 | 1,137 | 35,000 |
| 2022/06/27 | 1,079 | 1,100 | 1,072 | 1,100 | 7,800 |
| 2022/06/24 | 1,042 | 1,069 | 1,041 | 1,069 | 5,700 |
| 2022/06/23 | 1,044 | 1,046 | 1,039 | 1,046 | 2,400 |
| 2022/06/22 | 1,009 | 1,042 | 1,009 | 1,042 | 3,300 |
| 2022/06/21 | 997 | 999 | 997 | 999 | 1,300 |
| 2022/06/20 | 1,006 | 1,006 | 996 | 997 | 2,300 |
| 2022/06/17 | 1,012 | 1,012 | 1,000 | 1,006 | 5,200 |
| 2022/06/16 | 1,024 | 1,040 | 1,024 | 1,040 | 4,400 |
| 2022/06/15 | 1,022 | 1,022 | 1,016 | 1,016 | 1,400 |
| 2022/06/14 | 1,024 | 1,026 | 1,017 | 1,021 | 4,900 |
| 2022/06/13 | 1,019 | 1,024 | 1,016 | 1,020 | 9,300 |
| 2022/06/10 | 1,010 | 1,016 | 1,010 | 1,016 | 2,100 |
| 2022/06/09 | 1,015 | 1,021 | 1,015 | 1,018 | 2,400 |
| 2022/06/08 | 1,002 | 1,017 | 1,002 | 1,015 | 3,000 |
| 2022/06/07 | 1,002 | 1,010 | 1,001 | 1,001 | 5,900 |
| 2022/06/06 | 1,001 | 1,002 | 1,001 | 1,001 | 1,400 |
| 2022/06/03 | 1,001 | 1,008 | 1,001 | 1,006 | 2,100 |
| 2022/06/02 | 1,002 | 1,005 | 1,000 | 1,005 | 1,000 |
| 2022/06/01 | 1,001 | 1,010 | 1,000 | 1,000 | 1,400 |
| 2022/05/31 | 1,000 | 1,007 | 1,000 | 1,007 | 1,700 |
| 2022/05/30 | 998 | 1,008 | 998 | 1,008 | 7,200 |
| 2022/05/27 | 1,000 | 1,001 | 994 | 998 | 4,300 |
| 2022/05/26 | 1,004 | 1,004 | 992 | 999 | 5,200 |
| 2022/05/25 | 998 | 998 | 990 | 996 | 4,100 |
| 2022/05/24 | 1,009 | 1,009 | 998 | 998 | 4,600 |
| 2022/05/23 | 1,013 | 1,018 | 1,009 | 1,018 | 1,700 |
| 2022/05/20 | 1,010 | 1,019 | 1,010 | 1,015 | 1,900 |
| 2022/05/19 | 1,008 | 1,011 | 1,006 | 1,011 | 600 |
| 2022/05/18 | 1,009 | 1,016 | 1,008 | 1,011 | 1,000 |
| 2022/05/17 | 1,012 | 1,018 | 1,006 | 1,018 | 1,300 |
| 2022/05/16 | 1,015 | 1,015 | 1,003 | 1,003 | 2,500 |
| 2022/05/13 | 990 | 1,014 | 990 | 1,014 | 2,100 |
| 2022/05/12 | 989 | 1,000 | 987 | 990 | 1,800 |
| 2022/05/11 | 996 | 998 | 991 | 991 | 1,500 |
| 2022/05/10 | 984 | 1,004 | 984 | 1,004 | 1,100 |
| 2022/05/09 | 990 | 993 | 977 | 993 | 4,300 |
| 2022/05/06 | 1,004 | 1,010 | 1,004 | 1,005 | 1,800 |
| 2022/05/02 | 1,000 | 1,016 | 1,000 | 1,016 | 500 |
| 2022/04/28 | 1,011 | 1,011 | 996 | 1,000 | 7,500 |
| 2022/04/27 | 1,000 | 1,011 | 996 | 1,011 | 6,900 |
| 2022/04/26 | 992 | 992 | 984 | 984 | 3,000 |
| 2022/04/25 | 970 | 992 | 970 | 992 | 4,800 |
| 2022/04/22 | 1,010 | 1,010 | 980 | 990 | 7,000 |
| 2022/04/21 | 1,018 | 1,024 | 1,011 | 1,022 | 1,400 |
| 2022/04/20 | 1,021 | 1,026 | 1,015 | 1,018 | 1,800 |
| 2022/04/19 | 1,025 | 1,036 | 1,019 | 1,023 | 2,500 |
| 2022/04/18 | 1,034 | 1,040 | 1,025 | 1,025 | 1,700 |
| 2022/04/15 | 1,055 | 1,055 | 1,039 | 1,040 | 1,100 |
| 2022/04/14 | 1,051 | 1,055 | 1,045 | 1,055 | 2,500 |
| 2022/04/13 | 1,019 | 1,032 | 1,013 | 1,032 | 2,200 |
| 2022/04/12 | 1,015 | 1,025 | 1,015 | 1,018 | 1,600 |
| 2022/04/11 | 1,012 | 1,023 | 1,012 | 1,015 | 3,100 |
| 2022/04/08 | 1,036 | 1,039 | 1,025 | 1,039 | 2,700 |
| 2022/04/07 | 1,029 | 1,036 | 1,020 | 1,026 | 3,300 |
| 2022/04/06 | 1,044 | 1,050 | 1,024 | 1,049 | 3,700 |
| 2022/04/05 | 1,050 | 1,050 | 1,041 | 1,041 | 2,800 |
| 2022/04/04 | 1,043 | 1,081 | 1,042 | 1,050 | 1,600 |
| 2022/04/01 | 1,076 | 1,080 | 1,051 | 1,054 | 1,900 |
| 2022/03/31 | 1,056 | 1,079 | 1,056 | 1,076 | 2,100 |
| 2022/03/30 | 1,021 | 1,079 | 1,021 | 1,075 | 6,000 |
| 2022/03/29 | 1,083 | 1,097 | 1,060 | 1,097 | 4,000 |
| 2022/03/28 | 1,082 | 1,084 | 1,051 | 1,084 | 2,700 |
| 2022/03/25 | 1,064 | 1,067 | 1,052 | 1,064 | 1,600 |
| 2022/03/24 | 1,045 | 1,068 | 1,041 | 1,068 | 2,700 |
| 2022/03/23 | 1,053 | 1,056 | 1,045 | 1,045 | 3,700 |
| 2022/03/22 | 1,051 | 1,055 | 1,046 | 1,055 | 2,100 |
| 2022/03/18 | 1,054 | 1,056 | 1,041 | 1,052 | 1,500 |
| 2022/03/17 | 1,039 | 1,053 | 1,034 | 1,053 | 2,200 |
| 2022/03/16 | 1,030 | 1,045 | 1,030 | 1,035 | 5,000 |
| 2022/03/15 | 1,020 | 1,030 | 1,017 | 1,030 | 1,600 |
| 2022/03/14 | 1,016 | 1,018 | 1,010 | 1,016 | 6,300 |
| 2022/03/11 | 1,000 | 1,015 | 1,000 | 1,015 | 2,100 |
| 2022/03/10 | 1,005 | 1,014 | 1,005 | 1,014 | 3,800 |
| 2022/03/09 | 998 | 1,008 | 998 | 998 | 800 |
| 2022/03/08 | 1,003 | 1,003 | 1,000 | 1,003 | 1,700 |
| 2022/03/07 | 999 | 1,014 | 998 | 1,004 | 3,400 |
| 2022/03/04 | 999 | 999 | 999 | 999 | 400 |
| 2022/03/03 | 995 | 1,013 | 995 | 1,013 | 2,100 |
| 2022/03/02 | 1,012 | 1,012 | 993 | 993 | 3,000 |
| 2022/03/01 | 1,012 | 1,012 | 1,012 | 1,012 | 700 |
| 2022/02/28 | 1,041 | 1,041 | 1,012 | 1,012 | 3,700 |
| 2022/02/25 | 1,013 | 1,022 | 994 | 1,011 | 5,600 |
| 2022/02/24 | 1,022 | 1,022 | 1,018 | 1,020 | 1,000 |
| 2022/02/22 | 1,023 | 1,025 | 1,023 | 1,024 | 800 |
| 2022/02/21 | 1,023 | 1,036 | 1,023 | 1,030 | 1,200 |
| 2022/02/18 | 1,032 | 1,032 | 1,031 | 1,031 | 400 |
| 2022/02/17 | 1,028 | 1,034 | 1,028 | 1,031 | 1,300 |
| 2022/02/16 | 1,027 | 1,028 | 1,026 | 1,028 | 1,200 |
| 2022/02/15 | 1,017 | 1,028 | 1,008 | 1,015 | 2,400 |
| 2022/02/14 | 1,042 | 1,042 | 1,003 | 1,011 | 5,100 |
| 2022/02/10 | 1,045 | 1,050 | 1,031 | 1,034 | 7,200 |
| 2022/02/09 | 1,041 | 1,054 | 1,041 | 1,054 | 1,400 |
| 2022/02/08 | 1,023 | 1,038 | 1,023 | 1,038 | 2,800 |
| 2022/02/07 | 1,033 | 1,037 | 1,029 | 1,029 | 1,200 |
| 2022/02/04 | 1,028 | 1,033 | 1,022 | 1,033 | 1,800 |
| 2022/02/03 | 1,024 | 1,030 | 1,022 | 1,028 | 1,700 |
| 2022/02/02 | 1,031 | 1,035 | 1,027 | 1,034 | 2,100 |
| 2022/02/01 | 1,045 | 1,045 | 1,031 | 1,031 | 1,100 |
| 2022/01/31 | 1,041 | 1,061 | 1,039 | 1,048 | 3,800 |
| 2022/01/28 | 1,041 | 1,041 | 1,031 | 1,041 | 1,700 |
| 2022/01/27 | 1,044 | 1,044 | 1,026 | 1,026 | 1,600 |
| 2022/01/26 | 1,056 | 1,056 | 1,037 | 1,042 | 3,400 |
| 2022/01/25 | 1,029 | 1,029 | 1,021 | 1,026 | 1,000 |
| 2022/01/24 | 1,030 | 1,030 | 1,027 | 1,029 | 600 |
| 2022/01/21 | 1,022 | 1,027 | 1,019 | 1,027 | 900 |
| 2022/01/20 | 1,018 | 1,047 | 1,017 | 1,022 | 1,600 |
| 2022/01/19 | 1,043 | 1,043 | 1,018 | 1,018 | 1,900 |
| 2022/01/18 | 1,048 | 1,048 | 1,041 | 1,045 | 1,500 |
| 2022/01/17 | 1,028 | 1,049 | 1,023 | 1,048 | 8,100 |
| 2022/01/14 | 1,028 | 1,028 | 1,020 | 1,028 | 3,200 |
| 2022/01/13 | 1,026 | 1,026 | 1,018 | 1,026 | 1,200 |
| 2022/01/12 | 1,017 | 1,025 | 1,017 | 1,021 | 2,800 |
| 2022/01/11 | 1,023 | 1,029 | 1,005 | 1,016 | 5,900 |
| 2022/01/07 | 1,028 | 1,035 | 1,020 | 1,021 | 4,200 |
| 2022/01/06 | 1,027 | 1,027 | 1,011 | 1,020 | 9,700 |
| 2022/01/05 | 1,024 | 1,036 | 1,024 | 1,032 | 4,200 |
| 2022/01/04 | 995 | 1,014 | 995 | 1,014 | 1,900 |