[1768 大証2部] ソネック 日足 時系列データ

[1768 大証2部] ソネック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11270.00270.00270.00270.002000540000
2013-07-10268.00268.00268.00268.001000268000
2013-07-0900
2013-07-08264.00265.00264.00265.00130003444000
2013-07-05264.00265.00264.00265.002000529000
2013-07-04300.00300.00259.00264.00110002996000
2013-07-03299.00299.00275.00275.003000873000
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-27299.00299.00299.00299.00290008671000
2013-06-26282.00285.00281.00285.0060001696000
2013-06-25274.00274.00274.00274.001000274000
2013-06-24276.00276.00271.00271.002000547000
2013-06-21269.00269.00268.00268.002000537000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14267.00268.00266.00266.0070001869000
2013-06-13267.00267.00267.00267.0040001068000
2013-06-12265.00267.00265.00267.003000797000
2013-06-11268.00268.00268.00268.0040001072000
2013-06-10259.00260.00259.00260.002000519000
2013-06-07255.00255.00255.00255.002000510000
2013-06-06259.00260.00259.00260.002000519000
2013-06-0500
2013-06-0400
2013-06-03253.00253.00253.00253.001000253000
2013-05-3100
2013-05-3000
2013-05-29260.00260.00260.00260.002000520000
2013-05-2800
2013-05-27261.00261.00261.00261.002000522000
2013-05-2400
2013-05-23257.00257.00255.00255.003000768000
2013-05-22256.00256.00256.00256.001000256000
2013-05-21262.00264.00262.00264.0050001318000
2013-05-20255.00255.00255.00255.002000510000
2013-05-17246.00246.00246.00246.003000738000
2013-05-16255.00255.00254.00254.002000509000
2013-05-15256.00256.00256.00256.001000256000
2013-05-14262.00262.00258.00258.0080002088000
2013-05-13260.00260.00260.00260.002000520000
2013-05-10258.00261.00258.00261.002000519000
2013-05-09260.00260.00258.00258.0090002332000
2013-05-08257.00260.00257.00260.0040001035000
2013-05-07262.00262.00262.00262.001000262000
2013-05-02254.00261.00254.00261.003000769000
2013-05-01252.00253.00252.00253.002000505000
2013-04-30253.00253.00252.00252.002000505000
2013-04-26253.00253.00253.00253.003000759000
2013-04-25254.00255.00250.00252.0060001520000
2013-04-24255.00255.00253.00253.003000761000
2013-04-23257.00259.00252.00259.0040001024000
2013-04-22259.00259.00258.00258.002000517000
2013-04-19256.00256.00252.00255.0040001019000
2013-04-18269.00269.00264.00264.0060001589000
2013-04-17269.00275.00265.00273.00150004059000
2013-04-1600
2013-04-15261.00261.00261.00261.0060001566000
2013-04-12265.00265.00265.00265.003000795000
2013-04-11265.00265.00265.00265.003000795000
2013-04-1000
2013-04-0900
2013-04-08265.00265.00265.00265.001000265000
2013-04-05265.00265.00265.00265.003000795000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26269.00269.00269.00269.001000269000
2013-03-25270.00270.00270.00270.001000270000
2013-03-22270.00270.00270.00270.001000270000
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-14270.00270.00270.00270.0060001620000
2013-03-13273.00273.00270.00270.002000543000
2013-03-12272.00272.00270.00270.0050001354000
2013-03-11275.00275.00275.00275.002000550000
2013-03-0800
2013-03-07271.00272.00271.00272.002000543000
2013-03-06279.00279.00265.00265.0060001632000
2013-03-0500
2013-03-0400
2013-03-01283.00283.00283.00283.001000283000
2013-02-2800
2013-02-2700
2013-02-26294.00294.00294.00294.001000294000
2013-02-25281.00281.00281.00281.001000281000
2013-02-2200
2013-02-2100
2013-02-20266.00266.00266.00266.002000532000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14300.00300.00300.00300.0060001800000
2013-02-1300
2013-02-12271.00271.00271.00271.001000271000
2013-02-0800
2013-02-0700
2013-02-06268.00268.00268.00268.001000268000
2013-02-0500
2013-02-0400
2013-02-01268.00268.00260.00260.003000796000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28268.00268.00268.00268.002000536000
2013-01-2500
2013-01-24256.00256.00256.00256.001000256000
2013-01-23260.00260.00260.00260.001000260000
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15270.00270.00270.00270.0050001350000
2013-01-11269.00270.00269.00270.002000539000
2013-01-10263.00263.00263.00263.001000263000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-26257.00257.00257.00257.001000257000
2012-12-25250.00250.00250.00250.001000250000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-14251.00251.00251.00251.0060001506000
2012-12-13255.00255.00255.00255.002000510000
2012-12-12255.00255.00255.00255.002000510000
2012-12-11255.00255.00255.00255.0040001020000
2012-12-10247.00247.00247.00247.001000247000
2012-12-0700
2012-12-0600
2012-12-05245.00245.00245.00245.001000245000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27238.00238.00238.00238.001000238000
2012-11-26238.00238.00238.00238.002000476000
2012-11-22227.00227.00227.00227.001000227000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16226.00226.00226.00226.001000226000
2012-11-1500
2012-11-14234.00234.00226.00226.0080001864000
2012-11-13239.00239.00239.00239.002000478000
2012-11-12240.00240.00240.00240.001000240000
2012-11-0900
2012-11-08241.00241.00241.00241.001000241000
2012-11-07240.00240.00239.00240.003000719000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26245.00245.00237.00237.004000965000
2012-10-25238.00238.00238.00238.001000238000
2012-10-2400
2012-10-23244.00244.00238.00238.004000958000
2012-10-22242.00250.00242.00250.003000734000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16250.00250.00250.00250.002000500000
2012-10-15279.00279.00279.00279.0060001674000
2012-10-12253.00253.00251.00251.002000504000
2012-10-11258.00258.00255.00255.002000513000
2012-10-1000
2012-10-09252.00252.00252.00252.001000252000
2012-10-05260.00260.00260.00260.003000780000
2012-10-04260.00260.00260.00260.001000260000
2012-10-03251.00251.00251.00251.001000251000
2012-10-02251.00251.00251.00251.002000502000
2012-10-01245.00251.00245.00251.002000496000
2012-09-28251.00251.00251.00251.002000502000
2012-09-27251.00251.00251.00251.002000502000
2012-09-26258.00258.00258.00258.002000516000
2012-09-25251.00251.00251.00251.002000502000
2012-09-24251.00251.00251.00251.002000502000
2012-09-21251.00251.00251.00251.001000251000
2012-09-20251.00251.00251.00251.001000251000
2012-09-19251.00251.00251.00251.001000251000
2012-09-18251.00251.00251.00251.002000502000
2012-09-14251.00251.00251.00251.0070001757000
2012-09-13251.00251.00251.00251.003000753000
2012-09-12251.00251.00251.00251.002000502000
2012-09-1100
2012-09-10251.00251.00251.00251.001000251000
2012-09-07251.00251.00251.00251.002000502000
2012-09-0600
2012-09-05248.00248.00248.00248.001000248000
2012-09-0400
2012-09-0300
2012-08-31248.00248.00248.00248.001000248000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27248.00248.00248.00248.001000248000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14248.00248.00248.00248.0060001488000
2012-08-13249.00249.00249.00249.002000498000
2012-08-10245.00247.00245.00246.003000738000
2012-08-0900
2012-08-08240.00240.00240.00240.001000240000
2012-08-07241.00241.00240.00240.002000481000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26245.00245.00245.00245.001000245000
2012-07-2500
2012-07-2400
2012-07-23234.00234.00234.00234.001000234000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17249.00249.00249.00249.0060001494000
2012-07-13251.00251.00251.00251.001000251000
2012-07-12251.00251.00251.00251.002000502000
2012-07-11251.00251.00251.00251.001000251000
2012-07-10251.00251.00251.00251.002000502000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter