7902 (株)ソノコム の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1998-12-29 | 721 | 721 | 721 | 721 | 3,000 | 721 |
| 1998-12-28 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1998-12-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-12-24 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1998-12-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-12-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-12-10 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1998-12-02 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 1998-11-30 | 900 | 900 | 870 | 870 | 2,000 | 870 |
| 1998-11-27 | 801 | 850 | 801 | 850 | 3,000 | 850 |
| 1998-11-26 | 750 | 765 | 750 | 765 | 12,000 | 765 |
| 1998-11-25 | 725 | 750 | 725 | 750 | 12,000 | 750 |
| 1998-11-24 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1998-11-20 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-11-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-11-18 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-11-17 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1998-11-13 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1998-11-12 | 740 | 740 | 725 | 725 | 12,000 | 725 |
| 1998-11-10 | 747 | 747 | 747 | 747 | 4,000 | 747 |
| 1998-11-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-10-30 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1998-10-27 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 1998-10-26 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1998-09-29 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1998-09-28 | 950 | 950 | 930 | 950 | 33,000 | 950 |
| 1998-09-25 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 1998-09-24 | 980 | 980 | 960 | 960 | 5,000 | 960 |
| 1998-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-09-11 | 1,000 | 1,000 | 990 | 990 | 11,000 | 990 |
| 1998-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-09-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1998-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1998-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1998-08-26 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1998-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-08-18 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-08-17 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1998-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1998-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1998-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1998-08-06 | 997 | 1,020 | 997 | 1,020 | 15,000 | 1,020 |
| 1998-08-05 | 997 | 997 | 995 | 995 | 4,000 | 995 |
| 1998-08-04 | 997 | 997 | 997 | 997 | 5,000 | 997 |
| 1998-07-28 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1998-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-07-24 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-07-16 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1998-07-15 | 999 | 999 | 999 | 999 | 4,000 | 999 |
| 1998-07-13 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1998-07-09 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 1998-07-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-07-07 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1998-07-06 | 982 | 988 | 980 | 980 | 10,000 | 980 |
| 1998-07-03 | 979 | 980 | 979 | 980 | 9,000 | 980 |
| 1998-07-02 | 955 | 960 | 950 | 950 | 20,000 | 950 |
| 1998-07-01 | 965 | 975 | 960 | 965 | 8,000 | 965 |
| 1998-06-30 | 965 | 965 | 965 | 965 | 10,000 | 965 |
| 1998-06-25 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 1998-06-24 | 965 | 965 | 965 | 965 | 18,000 | 965 |
| 1998-06-23 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1998-06-19 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1998-06-18 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1998-06-17 | 970 | 970 | 958 | 965 | 11,000 | 965 |
| 1998-06-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-06-11 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1998-06-09 | 980 | 980 | 970 | 970 | 20,000 | 970 |
| 1998-06-08 | 980 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1998-06-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-06-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1998-05-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1998-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1998-05-26 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1998-05-25 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1998-05-22 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 1,040 |
| 1998-05-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-05-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1998-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-05-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-05-11 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1998-05-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1998-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-04-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-04-16 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1998-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-04-10 | 1,200 | 1,230 | 1,190 | 1,230 | 6,000 | 1,230 |
| 1998-04-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-04-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-04-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-03-30 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1998-03-27 | 1,220 | 1,230 | 1,210 | 1,230 | 8,000 | 1,230 |
| 1998-03-26 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1998-03-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1998-03-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1998-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1998-03-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1998-03-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1998-02-24 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1998-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1998-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1998-02-18 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1998-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1998-02-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1998-02-12 | 1,520 | 1,580 | 1,520 | 1,580 | 6,000 | 1,580 |
| 1998-02-09 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1998-02-06 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 1998-02-05 | 1,460 | 1,500 | 1,450 | 1,500 | 5,000 | 1,500 |
| 1998-02-03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1998-01-29 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1998-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-01-27 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1998-01-26 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1998-01-23 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1998-01-21 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1998-01-20 | 1,490 | 1,500 | 1,490 | 1,500 | 26,000 | 1,500 |
| 1998-01-19 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
| 1998-01-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1998-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1998-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1998-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
