7902 (株)ソノコム の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,510 | 2,800 | 2,510 | 2,800 | 9,000 | 2,800 |
| 1994-12-27 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1994-12-16 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 2,690 |
| 1994-12-12 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1994-12-09 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1994-12-08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1994-12-01 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1994-11-30 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 2,800 |
| 1994-11-29 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1994-11-21 | 2,720 | 2,840 | 2,720 | 2,840 | 3,000 | 2,840 |
| 1994-11-18 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,840 |
| 1994-11-15 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1994-11-14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1994-11-04 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 2,970 |
| 1994-11-02 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 1994-10-31 | 3,000 | 3,090 | 2,990 | 3,090 | 11,000 | 3,090 |
| 1994-10-28 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 3,020 |
| 1994-10-27 | 3,010 | 3,020 | 3,010 | 3,020 | 2,000 | 3,020 |
| 1994-10-26 | 3,090 | 3,090 | 3,070 | 3,070 | 5,000 | 3,070 |
| 1994-10-21 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 3,010 |
| 1994-10-20 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 3,000 |
| 1994-10-13 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994-10-12 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 3,000 |
| 1994-10-11 | 3,080 | 3,080 | 3,000 | 3,000 | 6,000 | 3,000 |
| 1994-10-03 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1994-09-30 | 2,960 | 3,110 | 2,960 | 3,110 | 8,000 | 3,110 |
| 1994-09-26 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1994-09-22 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 3,040 |
| 1994-09-21 | 3,030 | 3,040 | 3,030 | 3,040 | 2,000 | 3,040 |
| 1994-09-20 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 1994-09-19 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 3,030 |
| 1994-09-16 | 3,060 | 3,060 | 3,030 | 3,030 | 5,000 | 3,030 |
| 1994-09-12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1994-09-09 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,880 |
| 1994-09-08 | 3,050 | 3,110 | 3,050 | 3,110 | 4,000 | 3,110 |
| 1994-09-07 | 3,110 | 3,110 | 3,100 | 3,100 | 8,000 | 3,100 |
| 1994-09-06 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 3,110 |
| 1994-09-05 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 3,110 |
| 1994-09-02 | 3,110 | 3,110 | 3,110 | 3,110 | 3,000 | 3,110 |
| 1994-09-01 | 3,190 | 3,190 | 3,110 | 3,110 | 8,000 | 3,110 |
| 1994-08-31 | 3,090 | 3,200 | 3,090 | 3,200 | 16,000 | 3,200 |
| 1994-08-30 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1994-08-29 | 3,090 | 3,090 | 3,090 | 3,090 | 6,000 | 3,090 |
| 1994-08-26 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 3,090 |
| 1994-08-25 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1994-08-24 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 3,090 |
| 1994-08-23 | 3,090 | 3,090 | 3,090 | 3,090 | 10,000 | 3,090 |
| 1994-08-22 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1994-08-19 | 3,110 | 3,110 | 3,100 | 3,100 | 12,000 | 3,100 |
| 1994-08-18 | 3,060 | 3,100 | 3,060 | 3,100 | 6,000 | 3,100 |
| 1994-08-12 | 3,100 | 3,110 | 3,100 | 3,100 | 12,000 | 3,100 |
| 1994-08-11 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1994-08-10 | 3,150 | 3,150 | 3,120 | 3,150 | 13,000 | 3,150 |
| 1994-08-09 | 3,150 | 3,150 | 3,100 | 3,150 | 10,000 | 3,150 |
| 1994-08-08 | 3,130 | 3,150 | 3,130 | 3,150 | 5,000 | 3,150 |
| 1994-08-05 | 3,100 | 3,120 | 3,100 | 3,120 | 3,000 | 3,120 |
| 1994-08-04 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1994-08-03 | 3,040 | 3,080 | 3,040 | 3,080 | 2,000 | 3,080 |
| 1994-08-02 | 3,020 | 3,030 | 3,010 | 3,030 | 3,000 | 3,030 |
| 1994-07-29 | 3,090 | 3,150 | 3,050 | 3,150 | 14,000 | 3,150 |
| 1994-07-28 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1994-07-27 | 3,100 | 3,110 | 3,020 | 3,110 | 29,000 | 3,110 |
| 1994-07-26 | 3,150 | 3,150 | 3,110 | 3,110 | 12,000 | 3,110 |
| 1994-07-22 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 1994-07-21 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 | 3,260 |
| 1994-07-20 | 3,290 | 3,290 | 3,280 | 3,280 | 2,000 | 3,280 |
| 1994-07-19 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 | 3,300 |
| 1994-07-18 | 3,300 | 3,400 | 3,300 | 3,300 | 29,000 | 3,300 |
| 1994-07-15 | 3,000 | 3,330 | 3,000 | 3,330 | 61,000 | 3,330 |
| 1994-07-14 | 2,980 | 3,000 | 2,950 | 2,990 | 15,000 | 2,990 |
| 1994-07-11 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 1994-07-08 | 2,990 | 2,990 | 2,980 | 2,980 | 2,000 | 2,980 |
| 1994-07-07 | 3,000 | 3,010 | 3,000 | 3,010 | 8,000 | 3,010 |
| 1994-07-06 | 2,980 | 3,040 | 2,950 | 2,990 | 22,000 | 2,990 |
| 1994-07-05 | 2,940 | 2,970 | 2,940 | 2,970 | 25,000 | 2,970 |
| 1994-07-04 | 2,930 | 2,950 | 2,930 | 2,950 | 4,000 | 2,950 |
| 1994-07-01 | 2,930 | 2,930 | 2,850 | 2,850 | 3,000 | 2,850 |
| 1994-06-30 | 2,840 | 2,940 | 2,840 | 2,930 | 6,000 | 2,930 |
| 1994-06-28 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 2,950 |
| 1994-06-24 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1994-06-23 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1994-06-22 | 2,870 | 2,870 | 2,870 | 2,870 | 6,000 | 2,870 |
| 1994-06-21 | 2,750 | 2,870 | 2,750 | 2,870 | 4,000 | 2,870 |
| 1994-06-17 | 2,800 | 2,800 | 2,780 | 2,800 | 5,000 | 2,800 |
| 1994-06-16 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1994-06-15 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 2,950 |
| 1994-06-14 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1994-06-13 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1994-06-10 | 2,900 | 2,980 | 2,900 | 2,950 | 9,000 | 2,950 |
| 1994-06-09 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1994-06-08 | 2,890 | 2,900 | 2,890 | 2,900 | 7,000 | 2,900 |
| 1994-06-07 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1994-06-06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1994-06-03 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1994-06-02 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1994-06-01 | 2,970 | 2,970 | 2,930 | 2,930 | 2,000 | 2,930 |
| 1994-05-31 | 2,940 | 2,980 | 2,940 | 2,980 | 2,000 | 2,980 |
| 1994-05-27 | 2,950 | 3,000 | 2,950 | 2,990 | 16,000 | 2,990 |
| 1994-05-25 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1994-05-24 | 2,900 | 2,950 | 2,900 | 2,950 | 5,000 | 2,950 |
| 1994-05-23 | 2,900 | 2,950 | 2,900 | 2,900 | 6,000 | 2,900 |
| 1994-05-20 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,910 |
| 1994-05-19 | 2,930 | 2,930 | 2,920 | 2,920 | 7,000 | 2,920 |
| 1994-05-18 | 2,950 | 2,950 | 2,930 | 2,930 | 4,000 | 2,930 |
| 1994-05-17 | 2,950 | 2,990 | 2,930 | 2,990 | 7,000 | 2,990 |
| 1994-05-13 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,930 |
| 1994-05-11 | 2,920 | 2,970 | 2,900 | 2,900 | 16,000 | 2,900 |
| 1994-05-10 | 2,900 | 2,930 | 2,900 | 2,930 | 12,000 | 2,930 |
| 1994-05-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1994-05-06 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1994-04-28 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1994-04-27 | 2,850 | 2,900 | 2,850 | 2,900 | 28,000 | 2,900 |
| 1994-04-26 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1994-04-25 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,890 |
| 1994-04-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1994-04-20 | 2,880 | 2,880 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1994-04-19 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,890 |
| 1994-04-18 | 2,930 | 2,930 | 2,930 | 2,930 | 4,000 | 2,930 |
| 1994-04-15 | 2,750 | 2,800 | 2,750 | 2,800 | 6,000 | 2,800 |
| 1994-04-13 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1994-04-12 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1994-04-08 | 2,850 | 2,850 | 2,630 | 2,630 | 7,000 | 2,630 |
| 1994-04-07 | 2,860 | 2,860 | 2,860 | 2,860 | 3,000 | 2,860 |
| 1994-04-06 | 2,800 | 2,850 | 2,800 | 2,850 | 7,000 | 2,850 |
| 1994-04-04 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1994-04-01 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1994-03-31 | 2,750 | 2,800 | 2,750 | 2,800 | 5,000 | 2,800 |
| 1994-03-30 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1994-03-28 | 2,780 | 2,800 | 2,780 | 2,800 | 3,000 | 2,800 |
| 1994-03-25 | 3,350 | 3,350 | 3,290 | 3,350 | 7,000 | 2,791.67 |
| 1994-03-24 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 | 2,791.67 |
| 1994-03-23 | 3,380 | 3,400 | 3,380 | 3,380 | 16,000 | 2,816.67 |
| 1994-03-22 | 3,390 | 3,390 | 3,330 | 3,330 | 3,000 | 2,775 |
| 1994-03-18 | 3,300 | 3,390 | 3,300 | 3,390 | 6,000 | 2,825 |
| 1994-03-17 | 3,400 | 3,400 | 3,300 | 3,300 | 2,000 | 2,750 |
| 1994-03-16 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,833.33 |
| 1994-03-15 | 3,400 | 3,400 | 3,370 | 3,400 | 11,000 | 2,833.33 |
| 1994-03-14 | 3,350 | 3,390 | 3,350 | 3,390 | 7,000 | 2,825 |
| 1994-03-11 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 | 2,833.33 |
| 1994-03-10 | 3,450 | 3,450 | 3,400 | 3,400 | 6,000 | 2,833.33 |
| 1994-03-09 | 3,440 | 3,450 | 3,400 | 3,450 | 19,000 | 2,875 |
| 1994-03-08 | 3,480 | 3,490 | 3,400 | 3,450 | 8,000 | 2,875 |
| 1994-03-07 | 3,510 | 3,510 | 3,500 | 3,510 | 4,000 | 2,925 |
| 1994-03-04 | 3,490 | 3,500 | 3,490 | 3,500 | 19,000 | 2,916.67 |
| 1994-03-03 | 3,500 | 3,510 | 3,490 | 3,490 | 25,000 | 2,908.33 |
| 1994-03-02 | 3,540 | 3,580 | 3,520 | 3,520 | 16,000 | 2,933.33 |
| 1994-03-01 | 3,630 | 3,640 | 3,490 | 3,500 | 15,000 | 2,916.67 |
| 1994-02-28 | 3,690 | 3,690 | 3,600 | 3,670 | 55,000 | 3,058.33 |
| 1994-02-25 | 3,560 | 3,720 | 3,520 | 3,690 | 254,000 | 3,075 |
| 1994-02-24 | 3,500 | 3,500 | 3,500 | 3,500 | 180,000 | 2,916.67 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
