7902 (株)ソノコム の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,990 |
| 1995-12-28 | 2,800 | 2,800 | 2,790 | 2,800 | 5,000 | 2,800 |
| 1995-12-27 | 2,800 | 2,800 | 2,790 | 2,800 | 6,000 | 2,800 |
| 1995-12-26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1995-12-22 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1995-12-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1995-12-20 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1995-12-18 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1995-12-15 | 2,800 | 2,800 | 2,800 | 2,800 | 11,000 | 2,800 |
| 1995-12-14 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 2,800 |
| 1995-12-13 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1995-12-12 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1995-12-11 | 2,870 | 2,870 | 2,860 | 2,860 | 3,000 | 2,860 |
| 1995-12-08 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,990 |
| 1995-12-07 | 3,010 | 3,010 | 2,980 | 3,000 | 8,000 | 3,000 |
| 1995-12-06 | 2,920 | 3,020 | 2,920 | 3,020 | 18,000 | 3,020 |
| 1995-12-05 | 2,920 | 3,010 | 2,900 | 2,900 | 55,000 | 2,900 |
| 1995-12-04 | 2,840 | 2,850 | 2,840 | 2,850 | 176,000 | 2,850 |
| 1995-12-01 | 2,900 | 2,920 | 2,880 | 2,880 | 21,000 | 2,880 |
| 1995-11-30 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 | 2,800 |
| 1995-11-29 | 2,720 | 2,800 | 2,720 | 2,800 | 8,000 | 2,800 |
| 1995-11-27 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 2,700 |
| 1995-11-22 | 2,670 | 2,670 | 2,660 | 2,660 | 2,000 | 2,660 |
| 1995-11-21 | 2,700 | 2,700 | 2,670 | 2,670 | 4,000 | 2,670 |
| 1995-11-20 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 2,700 |
| 1995-11-17 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 2,670 |
| 1995-11-16 | 2,700 | 2,700 | 2,660 | 2,660 | 3,000 | 2,660 |
| 1995-11-15 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1995-11-14 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,700 |
| 1995-11-10 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1995-11-09 | 2,750 | 2,750 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1995-11-08 | 2,800 | 2,800 | 2,750 | 2,750 | 4,000 | 2,750 |
| 1995-11-07 | 2,850 | 2,850 | 2,810 | 2,810 | 8,000 | 2,810 |
| 1995-11-06 | 2,900 | 2,900 | 2,840 | 2,840 | 6,000 | 2,840 |
| 1995-11-02 | 2,750 | 2,900 | 2,750 | 2,850 | 24,000 | 2,850 |
| 1995-11-01 | 2,700 | 2,780 | 2,700 | 2,700 | 6,000 | 2,700 |
| 1995-10-31 | 2,700 | 2,700 | 2,670 | 2,670 | 2,000 | 2,670 |
| 1995-10-30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1995-10-27 | 2,760 | 2,760 | 2,650 | 2,700 | 15,000 | 2,700 |
| 1995-10-26 | 2,790 | 2,790 | 2,760 | 2,760 | 2,000 | 2,760 |
| 1995-10-25 | 2,760 | 2,800 | 2,760 | 2,790 | 8,000 | 2,790 |
| 1995-10-24 | 2,800 | 2,800 | 2,760 | 2,760 | 5,000 | 2,760 |
| 1995-10-23 | 2,750 | 2,800 | 2,750 | 2,800 | 3,000 | 2,800 |
| 1995-10-20 | 2,630 | 2,700 | 2,630 | 2,700 | 12,000 | 2,700 |
| 1995-10-19 | 2,690 | 2,710 | 2,630 | 2,630 | 10,000 | 2,630 |
| 1995-10-18 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,700 |
| 1995-10-17 | 2,790 | 2,790 | 2,780 | 2,780 | 7,000 | 2,780 |
| 1995-10-16 | 2,790 | 2,800 | 2,790 | 2,790 | 5,000 | 2,790 |
| 1995-10-13 | 2,780 | 2,830 | 2,780 | 2,800 | 17,000 | 2,800 |
| 1995-10-12 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1995-10-11 | 2,890 | 2,890 | 2,830 | 2,830 | 3,000 | 2,830 |
| 1995-10-09 | 2,900 | 2,900 | 2,830 | 2,830 | 6,000 | 2,830 |
| 1995-10-06 | 2,790 | 2,830 | 2,750 | 2,830 | 34,000 | 2,830 |
| 1995-10-05 | 2,800 | 3,040 | 2,750 | 2,780 | 146,000 | 2,780 |
| 1995-10-04 | 2,420 | 2,700 | 2,420 | 2,700 | 102,000 | 2,700 |
| 1995-10-03 | 2,290 | 2,300 | 2,290 | 2,300 | 11,000 | 2,300 |
| 1995-10-02 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 2,290 |
| 1995-09-29 | 2,270 | 2,280 | 2,270 | 2,280 | 4,000 | 2,280 |
| 1995-09-28 | 2,120 | 2,270 | 2,120 | 2,270 | 5,000 | 2,270 |
| 1995-09-27 | 2,070 | 2,090 | 2,070 | 2,090 | 3,000 | 2,090 |
| 1995-09-26 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1995-09-25 | 2,050 | 2,050 | 2,030 | 2,030 | 4,000 | 2,030 |
| 1995-09-21 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1995-09-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1995-09-06 | 2,400 | 2,400 | 2,360 | 2,360 | 4,000 | 2,360 |
| 1995-09-05 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1995-09-04 | 2,480 | 2,480 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1995-09-01 | 2,450 | 2,490 | 2,450 | 2,490 | 3,000 | 2,490 |
| 1995-08-31 | 2,500 | 2,500 | 2,400 | 2,450 | 10,000 | 2,450 |
| 1995-08-30 | 2,530 | 2,600 | 2,500 | 2,510 | 37,000 | 2,510 |
| 1995-08-29 | 2,300 | 2,550 | 2,300 | 2,510 | 33,000 | 2,510 |
| 1995-08-28 | 2,130 | 2,300 | 2,130 | 2,300 | 2,000 | 2,300 |
| 1995-08-25 | 2,010 | 2,070 | 2,010 | 2,070 | 7,000 | 2,070 |
| 1995-08-23 | 1,900 | 1,960 | 1,880 | 1,960 | 9,000 | 1,960 |
| 1995-08-22 | 1,870 | 1,870 | 1,860 | 1,860 | 4,000 | 1,860 |
| 1995-08-21 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1995-08-17 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1995-08-16 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1995-08-15 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-08-11 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-08-10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-08-07 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1995-07-24 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1995-07-21 | 1,880 | 1,910 | 1,880 | 1,880 | 5,000 | 1,880 |
| 1995-07-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1995-07-17 | 1,910 | 1,990 | 1,910 | 1,990 | 5,000 | 1,990 |
| 1995-07-13 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1995-07-12 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1995-07-11 | 1,810 | 1,910 | 1,810 | 1,910 | 10,000 | 1,910 |
| 1995-07-10 | 1,700 | 1,800 | 1,700 | 1,800 | 3,000 | 1,800 |
| 1995-07-07 | 1,680 | 1,700 | 1,680 | 1,700 | 6,000 | 1,700 |
| 1995-07-06 | 1,580 | 1,650 | 1,580 | 1,640 | 5,000 | 1,640 |
| 1995-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1995-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-06-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-06-28 | 1,420 | 1,500 | 1,420 | 1,500 | 6,000 | 1,500 |
| 1995-06-12 | 1,600 | 1,690 | 1,600 | 1,690 | 2,000 | 1,690 |
| 1995-05-30 | 1,690 | 1,690 | 1,690 | 1,690 | 38,000 | 1,690 |
| 1995-05-29 | 1,480 | 1,700 | 1,480 | 1,700 | 2,000 | 1,700 |
| 1995-05-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-05-18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1995-05-15 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-04-26 | 1,790 | 1,790 | 1,790 | 1,790 | 33,000 | 1,790 |
| 1995-04-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-04-21 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-04-11 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-04-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-04-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-03-31 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1995-03-27 | 1,800 | 1,850 | 1,800 | 1,850 | 40,000 | 1,850 |
| 1995-03-24 | 1,700 | 1,850 | 1,700 | 1,850 | 8,000 | 1,850 |
| 1995-03-23 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-03-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-03-10 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-03-08 | 2,190 | 2,190 | 2,190 | 2,190 | 16,000 | 2,190 |
| 1995-03-07 | 2,060 | 2,200 | 2,060 | 2,200 | 4,000 | 2,200 |
| 1995-02-28 | 2,200 | 2,200 | 2,190 | 2,190 | 17,000 | 2,190 |
| 1995-02-24 | 2,230 | 2,230 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1995-02-23 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1995-02-22 | 2,240 | 2,250 | 2,240 | 2,250 | 3,000 | 2,250 |
| 1995-02-21 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1995-02-20 | 2,240 | 2,240 | 2,240 | 2,240 | 6,000 | 2,240 |
| 1995-02-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1995-02-14 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1995-02-09 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 2,280 |
| 1995-01-31 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 | 2,280 |
| 1995-01-20 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1995-01-19 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 2,720 |
| 1995-01-18 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 2,720 |
| 1995-01-13 | 2,640 | 2,640 | 2,640 | 2,640 | 4,000 | 2,640 |
| 1995-01-12 | 2,620 | 2,640 | 2,620 | 2,640 | 2,000 | 2,640 |
| 1995-01-11 | 2,590 | 2,600 | 2,590 | 2,600 | 8,000 | 2,600 |
| 1995-01-10 | 2,580 | 2,600 | 2,580 | 2,600 | 5,000 | 2,600 |
| 1995-01-05 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 2,600 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
