[3789 東証1部] ソネット 日足 時系列データ

[3789 東証1部] ソネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-25653000.00653000.00637000.00638000.003623286000
2012-12-21661000.00661000.00637000.00641000.005233642000
2012-12-20662000.00662000.00647000.00651000.006240582000
2012-12-19651000.00662000.00651000.00659000.006744019000
2012-12-18661000.00661000.00644000.00646000.003422107000
2012-12-17650000.00660000.00644000.00651000.0010971029000
2012-12-14618000.00640000.00618000.00638000.0012377201000
2012-12-13597000.00631000.00597000.00627000.00464286994000
2012-12-12573000.00589000.00571000.00587000.00212122362000
2012-12-11576000.00577000.00565000.00571000.004726797000
2012-12-10583000.00595000.00574000.00576000.0012975497000
2012-12-07577000.00586000.00577000.00579000.00191111046000
2012-12-06556000.00577000.00556000.00576000.00378214228000
2012-12-05555000.00563000.00553000.00555000.00895497755000
2012-12-04548000.00548000.00544000.00545000.00222120999000
2012-12-03549000.00549000.00545000.00546000.00158203000
2012-11-30545000.00547000.00544000.00545000.00203110657000
2012-11-29545000.00547000.00545000.00545000.0010456788000
2012-11-28545000.00547000.00545000.00547000.002111472000
2012-11-27549000.00550000.00546000.00548000.0016690904000
2012-11-26548000.00550000.00546000.00548000.0011562986000
2012-11-22547000.00548000.00546000.00546000.00189845000
2012-11-21546000.00547000.00546000.00546000.002915835000
2012-11-20534000.00548000.00534000.00546000.00379206094000
2012-11-19533000.00538000.00533000.00534000.004524094000
2012-11-16522000.00533000.00521000.00532000.00212112189000
2012-11-15529000.00533000.00520000.00521000.00601314861000
2012-11-14528000.00536000.00528000.00534000.004624550000
2012-11-13530000.00532000.00526000.00531000.007941750000
2012-11-12533000.00536000.00530000.00530000.0012667050000
2012-11-09535000.00538000.00535000.00537000.00105372000
2012-11-08540000.00542000.00535000.00539000.0018599610000
2012-11-07535000.00546000.00535000.00540000.0014176452000
2012-11-06531000.00542000.00531000.00533000.00377201063000
2012-11-05538000.00541000.00533000.00538000.00270145064000
2012-11-02553000.00555000.00545000.00548000.00611336574000
2012-11-01546000.00552000.00542000.00542000.00526287386000
2012-10-31554000.00554000.00545000.00552000.00813446699000
2012-10-30560000.00560000.00555000.00555000.00725403388000
2012-10-29560000.00561000.00559000.00561000.0017598014000
2012-10-26560000.00561000.00560000.00561000.00223124989000
2012-10-25562000.00562000.00560000.00561000.0011262807000
2012-10-24562000.00563000.00561000.00563000.00390219172000
2012-10-23562000.00564000.00562000.00562000.0010860787000
2012-10-22562000.00564000.00562000.00563000.004123077000
2012-10-19562000.00564000.00562000.00564000.007743345000
2012-10-18561000.00563000.00561000.00562000.0014581472000
2012-10-17561000.00562000.00561000.00562000.0017598236000
2012-10-16561000.00562000.00561000.00562000.007642653000
2012-10-15561000.00562000.00561000.00561000.007743226000
2012-10-12561000.00562000.00561000.00561000.005329758000
2012-10-11561000.00562000.00561000.00561000.007944355000
2012-10-10562000.00563000.00561000.00561000.00277155689000
2012-10-09561000.00562000.00561000.00561000.00323181402000
2012-10-05561000.00562000.00561000.00561000.008246019000
2012-10-04561000.00562000.00561000.00561000.007843793000
2012-10-03562000.00563000.00561000.00561000.00591332066000
2012-10-02562000.00563000.00561000.00562000.00258145086000
2012-10-01561000.00563000.00560000.00563000.00310174262000
2012-09-28563000.00564000.00560000.00560000.00476267410000
2012-09-27564000.00565000.00563000.00563000.0016190724000
2012-09-26565000.00565000.00562000.00565000.00246138730000
2012-09-25563000.00565000.00563000.00564000.0010458637000
2012-09-24563000.00566000.00563000.00565000.00188106077000
2012-09-21561000.00563000.00561000.00563000.00385216207000
2012-09-20563000.00563000.00561000.00561000.00456256399000
2012-09-19562000.00564000.00562000.00563000.00395222373000
2012-09-18561000.00565000.00561000.00564000.00790444063000
2012-09-14566000.00567000.00565000.00566000.00672380257000
2012-09-13566000.00567000.00566000.00566000.00502284205000
2012-09-12566000.00567000.00566000.00566000.00688389415000
2012-09-11566000.00567000.00566000.00566000.001077609663000
2012-09-10566000.00567000.00566000.00566000.00825467134000
2012-09-07566000.00567000.00566000.00566000.00751425084000
2012-09-06566000.00567000.00566000.00566000.00482272870000
2012-09-05566000.00567000.00566000.00567000.00490277525000
2012-09-04566000.00567000.00566000.00566000.00897508052000
2012-09-03566000.00567000.00566000.00567000.00591334634000
2012-08-31566000.00567000.00566000.00566000.001365772801000
2012-08-30566000.00567000.00565000.00565000.0022711285365000
2012-08-29566000.00567000.00565000.00565000.0020751174071000
2012-08-28566000.00567000.00565000.00566000.001421804294000
2012-08-27566000.00567000.00565000.00566000.001527864199000
2012-08-24566000.00567000.00565000.00566000.0023811347620000
2012-08-23566000.00567000.00565000.00566000.0051562918064000
2012-08-22565000.00566000.00565000.00565000.0023521328966000
2012-08-21565000.00566000.00565000.00565000.001560881471000
2012-08-20565000.00566000.00565000.00565000.0039802248993000
2012-08-17565000.00566000.00565000.00565000.0026021470274000
2012-08-16565000.00566000.00565000.00566000.0022311261008000
2012-08-15566000.00566000.00565000.00565000.0082794681420000
2012-08-14542000.00542000.00542000.00542000.006434688000
2012-08-13472000.00472000.00472000.00472000.003416048000
2012-08-10402000.00402000.00402000.00402000.006325326000
2012-08-09331000.00332500.00326000.00332000.0026687899000
2012-08-08332500.00334500.00329000.00331000.0027189914500
2012-08-07327000.00332000.00324500.00331000.0018861947500
2012-08-06323000.00329000.00323000.00327000.0017657579500
2012-08-03323000.00327000.00320000.00324500.00433140221500
2012-08-02330000.00332500.00323000.00324500.00529172558500
2012-08-01323500.00336000.00323000.00333000.00608202143000
2012-07-31329500.00331000.00327500.00330000.00343112852000
2012-07-30325500.00331500.00324000.00329500.00496163025500
2012-07-27324000.00327000.00317000.00319000.00363116505000
2012-07-26311000.00324500.00311000.00324000.00368117336000
2012-07-25319500.00319500.00310500.00312500.00372117154500
2012-07-24319500.00323000.00315000.00320000.00569181547500
2012-07-23322000.00325500.00321000.00321000.00389125805000
2012-07-20325000.00328500.00323000.00324000.0029696331500
2012-07-19332500.00334500.00325500.00327000.00491161720500
2012-07-18329000.00334500.00328000.00331000.00364120672000
2012-07-17333000.00335000.00330500.00330500.00357118682500
2012-07-13337500.00342000.00335500.00337500.001058358056500
2012-07-12326000.00336500.00325000.00333500.001648544401500
2012-07-11319000.00323000.00318500.00321500.001134364629000
2012-07-10319500.00323000.00315500.00318500.00678216196000
2012-07-09324500.00324500.00318500.00318500.00499160382000
2012-07-06324500.00327500.00322000.00324500.00740240674000
2012-07-05320500.00323500.00318500.00319000.0024979759000
2012-07-04319000.00327000.00318500.00324500.00743240867000
2012-07-03319500.00321000.00313000.00319500.00901286350500
2012-07-02318000.00319500.00315000.00318000.00441140031000
2012-06-29300000.00318000.00300000.00315500.001165362021000
2012-06-28309000.00313000.00305000.00306000.001028317292500
2012-06-27302000.00308000.00299700.00307500.00695211505200
2012-06-26295100.00301000.00291000.00300500.00964287857900
2012-06-25294400.00297900.00293700.00294000.00432127405800
2012-06-22293000.00295900.00292400.00293800.00367107944100
2012-06-21292200.00297900.00291900.00296400.00509150852500
2012-06-20283000.00292800.00283000.00292300.00399115573800
2012-06-19284800.00287700.00282700.00282800.00520148049400
2012-06-18291200.00291900.00286200.00286300.00574165597400
2012-06-15287000.00288500.00282500.00286500.001844527304900
2012-06-14269000.00274100.00266000.00273300.00721195955800
2012-06-13270100.00270200.00263800.00267700.001020272194500
2012-06-12264100.00267500.00261400.00267500.001272337300600
2012-06-11264800.00269400.00262300.00269100.001484395772700
2012-06-08267200.00268100.00260000.00261000.002197576565800
2012-06-07272900.00274000.00271000.00272200.001125306751400
2012-06-06274900.00277200.00270700.00272900.001279350247100
2012-06-05272000.00276000.00270600.00272900.00851231694600
2012-06-04271500.00275100.00271300.00273500.00394107773700
2012-06-01277300.00278700.00274400.00276500.00552152462800
2012-05-31280000.00284700.00273200.00282300.00812226973700
2012-05-30290000.00292000.00283500.00286700.00850243741500
2012-05-29290000.00292200.00285100.00290000.00749216816500
2012-05-28295600.00296800.00285500.00290600.00718209354400
2012-05-25304000.00304000.00295300.00295400.00439130855000
2012-05-24304000.00307000.00299500.00302500.00352106472700
2012-05-23304000.00308000.00301000.00304000.00450136865500
2012-05-22302000.00306500.00302000.00306000.0028185722500
2012-05-21292400.00302500.00292400.00301500.0028284437500
2012-05-18299800.00303500.00295300.00297400.00347103601700
2012-05-17300000.00305500.00299600.00303000.00442133625800
2012-05-16306000.00306500.00300500.00304500.00391118760000
2012-05-15300500.00311000.00288400.00307500.00647195837600
2012-05-14313000.00316000.00305000.00306500.0031497427500
2012-05-11324000.00327000.00313500.00313500.00663211532500
2012-05-10319000.00333500.00316500.00329000.001277418200000
2012-05-09314500.00321000.00312000.00313000.00874275323000
2012-05-08311000.00319500.00310000.00314500.001271400814000
2012-05-07315000.00322000.00302000.00311000.001359424454500
2012-05-02334000.00335500.00330000.00332000.00635210809000
2012-05-01332000.00338000.00332000.00335000.00487163497000
2012-04-27333000.00336500.00330000.00334500.001300432697500
2012-04-26333000.00337000.00332000.00333000.00873292323500
2012-04-25336000.00339000.00334500.00335000.00786264327000
2012-04-24337500.00338500.00334500.00335000.00620208110000
2012-04-23341500.00344000.00337000.00337000.00689234259500
2012-04-20337000.00339500.00334500.00337000.00732246925000
2012-04-19334500.00340000.00332000.00336000.00980329638500
2012-04-18333000.00335000.00331500.00333000.00642213604000
2012-04-17327000.00333500.00326500.00332500.00898297518500
2012-04-16323000.00331000.00320500.00326500.00849277230500
2012-04-13322500.00328500.00321500.00323000.00887287668000
2012-04-12317000.00325500.00314500.00324000.001214388649500
2012-04-11310500.00316000.00305500.00315000.001370428787500
2012-04-10308000.00311000.00306500.00310500.00706218454000
2012-04-09310500.00313500.00306500.00312500.00700217964500
2012-04-06302000.00310500.00302000.00310500.00554170717500
2012-04-05305500.00306500.00301500.00305500.00377114647500
2012-04-04307000.00311500.00306000.00307000.00494152205000
2012-04-03312000.00312500.00308000.00308000.00450139468000
2012-04-02303000.00314000.00303000.00313000.001347418639500
2012-03-30299700.00304000.00296100.00303500.00952286952800
2012-03-29291700.00300000.00290900.00299100.001168347441200
2012-03-28290400.00290900.00285300.00289100.00714206326600
2012-03-27293800.00296300.00292100.00294500.00482141761200
2012-03-26299800.00299800.00291200.00293500.00809237975300
2012-03-23293600.00298000.00290300.00297300.001229361875000
2012-03-22285500.00289700.00282500.00289500.00965276420400
2012-03-21280000.00286400.00277800.00284600.001413397465800
2012-03-19285000.00287700.00283500.00283600.001414402859500
2012-03-16285200.00286800.00281200.00283200.001762500846500
2012-03-15296500.00297300.00283300.00285400.001854533974900
2012-03-14304000.00308000.00299100.00299100.001086328216400
2012-03-13300500.00302500.00298800.00299000.00694208631600
2012-03-12308000.00308000.00301000.00302000.00551167577500
2012-03-09299900.00306500.00299900.00305000.00569172017000
2012-03-08304500.00305000.00299900.00301000.00521157185200
2012-03-07305000.00306500.00300000.00301500.00621187508500
2012-03-06311000.00312000.00305500.00307000.00777239651000
2012-03-05313500.00315000.00311000.00312000.00412129032000
2012-03-02312000.00313000.00309500.00312500.00386120183000
2012-03-01318000.00318500.00308500.00310000.00401124848500
2012-02-29315000.00320500.00313000.00318000.00477151774500
2012-02-28313000.00316500.00310000.00315000.00413129464000
2012-02-27313000.00313500.00310000.00312500.00478149072500
2012-02-24313000.00315500.00310500.00314000.00745233283000
2012-02-23316500.00319000.00313500.00316000.00646203843000
2012-02-22319000.00320500.00315500.00317000.00509161908000
2012-02-21310000.00318500.00309500.00318000.00524164551000
2012-02-20316500.00317000.00306500.00308500.00602186360000
2012-02-17311500.00314500.00308500.00309500.00863268352500
2012-02-16315500.00318000.00309000.00312500.00733229197500
2012-02-15322000.00323000.00316500.00317500.00497158794500
2012-02-14318500.00325000.00318000.00322500.00467150332500
2012-02-13317000.00325000.00315000.00318000.0026584473000
2012-02-10319500.00320000.00315500.00317000.00408129403000
2012-02-09316500.00318000.00315500.00316000.00343108531000
2012-02-08317500.00324500.00317000.00321500.001529491284500
2012-02-07311000.00315500.00309000.00314500.00939293391500
2012-02-06305000.00311500.00304000.00309000.00988303786000
2012-02-03297000.00302000.00294900.00300500.00566169976200
2012-02-02299000.00304000.00296000.00300500.001119336396800
2012-02-01291000.00298000.00291000.00297900.00485143671000
2012-01-31296900.00297100.00290900.00292100.00532155929100
2012-01-30292500.00299000.00291100.00296000.001282377939800
2012-01-27282000.00294400.00278900.00292500.002432701186900
2012-01-26278000.00278900.00272200.00275600.00958263331000
2012-01-25272600.00278300.00272200.00277100.00784216582200
2012-01-24278600.00278600.00268500.00271800.001146310877200
2012-01-23271500.00278900.00268800.00277800.00751206157100
2012-01-20275200.00275900.00265600.00267600.001705458887600
2012-01-19278600.00278800.00273200.00273600.00818225311900
2012-01-18279500.00280100.00276000.00276300.0027776945900
2012-01-17278800.00282500.00276100.00278500.00662184305500
2012-01-16276000.00279400.00273400.00276800.00633174714000
2012-01-13282700.00287500.00277200.00277900.00917256355600
2012-01-12285000.00285800.00280200.00282000.00558157792200
2012-01-11288200.00289500.00284500.00284900.00714204420100
2012-01-10286600.00288800.00282600.00288100.00581166399800
2012-01-06291400.00292300.00284900.00286400.00574165241700
2012-01-05294800.00297700.00290500.00291600.00918270291400
2012-01-04287000.00292500.00285500.00291300.00801231412300
2011-12-30280900.00282000.00278100.00280100.0035799952400
2011-12-29273000.00279200.00268800.00279100.00654180495900
2011-12-28267400.00276200.00266800.00275200.00409111688200
2011-12-27263100.00269500.00262700.00267300.00719191239400
2011-12-26269000.00269600.00266800.00267800.00525140595800

   ※ 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