7902 (株)ソノコム の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 905 | 950 | 905 | 950 | 8,000 | 950 |
| 1999-12-27 | 976 | 976 | 950 | 950 | 3,000 | 950 |
| 1999-12-24 | 976 | 976 | 976 | 976 | 3,000 | 976 |
| 1999-12-22 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1999-12-21 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1999-12-20 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1999-12-17 | 1,000 | 1,000 | 980 | 980 | 9,000 | 980 |
| 1999-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-12-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-12-13 | 1,120 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1999-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-12-09 | 1,000 | 1,000 | 980 | 1,000 | 9,000 | 1,000 |
| 1999-12-08 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-12-07 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1999-12-06 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1999-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-12-01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1999-11-30 | 1,080 | 1,120 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1999-11-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1999-11-25 | 1,210 | 1,230 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1999-11-24 | 1,280 | 1,280 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1999-11-22 | 1,220 | 1,280 | 1,210 | 1,280 | 11,000 | 1,280 |
| 1999-11-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1999-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1999-11-17 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1999-11-16 | 1,220 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1999-11-15 | 1,260 | 1,260 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1999-11-12 | 1,250 | 1,250 | 1,220 | 1,250 | 3,000 | 1,250 |
| 1999-11-11 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 1,350 |
| 1999-11-10 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1999-11-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1999-11-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1999-11-04 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1999-11-01 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1999-10-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1999-10-26 | 1,440 | 1,440 | 1,320 | 1,400 | 5,000 | 1,400 |
| 1999-10-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1999-10-22 | 1,310 | 1,310 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1999-10-21 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1999-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-10-19 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1999-10-15 | 1,410 | 1,410 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1999-10-14 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1999-10-08 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1999-10-07 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1999-10-06 | 1,450 | 1,460 | 1,420 | 1,460 | 4,000 | 1,460 |
| 1999-10-05 | 1,450 | 1,470 | 1,410 | 1,470 | 3,000 | 1,470 |
| 1999-10-04 | 1,410 | 1,440 | 1,390 | 1,390 | 8,000 | 1,390 |
| 1999-10-01 | 1,460 | 1,460 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-09-30 | 1,490 | 1,500 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1999-09-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1999-09-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1999-09-24 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1999-09-22 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1999-09-21 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 1,580 |
| 1999-09-20 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1999-09-17 | 1,570 | 1,580 | 1,570 | 1,580 | 3,000 | 1,580 |
| 1999-09-16 | 1,590 | 1,600 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1999-09-14 | 1,710 | 1,750 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1999-09-13 | 1,710 | 1,750 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1999-09-10 | 1,740 | 1,740 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1999-09-09 | 1,740 | 1,750 | 1,740 | 1,740 | 4,000 | 1,740 |
| 1999-09-08 | 1,850 | 1,850 | 1,700 | 1,750 | 17,000 | 1,750 |
| 1999-09-07 | 1,640 | 1,800 | 1,640 | 1,800 | 22,000 | 1,800 |
| 1999-09-06 | 1,600 | 1,610 | 1,590 | 1,600 | 19,000 | 1,600 |
| 1999-09-03 | 1,690 | 1,690 | 1,570 | 1,600 | 5,000 | 1,600 |
| 1999-09-02 | 1,600 | 1,630 | 1,560 | 1,630 | 17,000 | 1,630 |
| 1999-09-01 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1999-08-30 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 | 1,590 |
| 1999-08-27 | 1,660 | 1,660 | 1,550 | 1,560 | 10,000 | 1,560 |
| 1999-08-25 | 1,580 | 1,600 | 1,560 | 1,600 | 4,000 | 1,600 |
| 1999-08-24 | 1,680 | 1,700 | 1,600 | 1,660 | 9,000 | 1,660 |
| 1999-08-23 | 1,680 | 1,680 | 1,650 | 1,680 | 4,000 | 1,680 |
| 1999-08-20 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1999-08-19 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1999-08-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1999-08-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1999-08-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1999-08-13 | 1,570 | 1,570 | 1,530 | 1,570 | 5,000 | 1,570 |
| 1999-08-12 | 1,550 | 1,550 | 1,540 | 1,550 | 3,000 | 1,550 |
| 1999-08-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1999-08-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1999-08-06 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1999-08-04 | 1,650 | 1,650 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1999-08-03 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1999-08-02 | 1,680 | 1,680 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1999-07-30 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 1,700 |
| 1999-07-29 | 1,590 | 1,660 | 1,580 | 1,660 | 7,000 | 1,660 |
| 1999-07-28 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1999-07-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1999-07-23 | 1,640 | 1,640 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1999-07-21 | 1,720 | 1,720 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1999-07-19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1999-07-16 | 1,720 | 1,720 | 1,690 | 1,720 | 6,000 | 1,720 |
| 1999-07-15 | 1,700 | 1,760 | 1,680 | 1,680 | 8,000 | 1,680 |
| 1999-07-14 | 1,750 | 1,750 | 1,650 | 1,650 | 14,000 | 1,650 |
| 1999-07-13 | 1,750 | 1,770 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1999-07-12 | 1,750 | 1,770 | 1,750 | 1,770 | 14,000 | 1,770 |
| 1999-07-09 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1999-07-08 | 1,840 | 1,840 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1999-07-07 | 1,840 | 1,900 | 1,840 | 1,840 | 21,000 | 1,840 |
| 1999-07-06 | 1,940 | 1,940 | 1,850 | 1,850 | 53,000 | 1,850 |
| 1999-07-05 | 1,900 | 1,940 | 1,850 | 1,910 | 82,000 | 1,910 |
| 1999-07-02 | 1,750 | 1,890 | 1,700 | 1,850 | 70,000 | 1,850 |
| 1999-07-01 | 1,520 | 1,750 | 1,520 | 1,720 | 55,000 | 1,720 |
| 1999-06-30 | 1,560 | 1,560 | 1,540 | 1,540 | 8,000 | 1,540 |
| 1999-06-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1999-06-28 | 1,620 | 1,620 | 1,600 | 1,620 | 4,000 | 1,620 |
| 1999-06-24 | 1,600 | 1,630 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1999-06-23 | 1,650 | 1,650 | 1,640 | 1,640 | 5,000 | 1,640 |
| 1999-06-22 | 1,640 | 1,650 | 1,600 | 1,650 | 16,000 | 1,650 |
| 1999-06-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1999-06-18 | 1,530 | 1,650 | 1,530 | 1,650 | 2,000 | 1,650 |
| 1999-06-16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1999-06-14 | 1,690 | 1,690 | 1,640 | 1,650 | 5,000 | 1,650 |
| 1999-06-11 | 1,700 | 1,700 | 1,690 | 1,690 | 13,000 | 1,690 |
| 1999-06-10 | 1,590 | 1,690 | 1,590 | 1,690 | 15,000 | 1,690 |
| 1999-06-09 | 1,590 | 1,600 | 1,500 | 1,600 | 10,000 | 1,600 |
| 1999-06-08 | 1,570 | 1,580 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1999-06-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1999-06-04 | 1,500 | 1,550 | 1,500 | 1,550 | 4,000 | 1,550 |
| 1999-06-03 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 1999-05-27 | 1,480 | 1,500 | 1,330 | 1,450 | 7,000 | 1,450 |
| 1999-05-26 | 1,350 | 1,500 | 1,350 | 1,500 | 8,000 | 1,500 |
| 1999-05-25 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1999-05-24 | 1,350 | 1,350 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1999-05-21 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1999-05-20 | 1,480 | 1,480 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1999-05-19 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1999-05-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-05-14 | 1,550 | 1,550 | 1,500 | 1,540 | 6,000 | 1,540 |
| 1999-05-13 | 1,550 | 1,600 | 1,550 | 1,600 | 7,000 | 1,600 |
| 1999-05-12 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1999-05-11 | 1,600 | 1,690 | 1,530 | 1,690 | 14,000 | 1,690 |
| 1999-05-07 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1999-05-06 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1999-04-30 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1999-04-28 | 1,740 | 1,780 | 1,700 | 1,780 | 6,000 | 1,780 |
| 1999-04-27 | 1,750 | 1,780 | 1,750 | 1,780 | 3,000 | 1,780 |
| 1999-04-26 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 1,770 |
| 1999-04-23 | 1,650 | 1,750 | 1,630 | 1,750 | 9,000 | 1,750 |
| 1999-04-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1999-04-21 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1999-04-20 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1999-04-19 | 1,800 | 1,800 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1999-04-16 | 1,790 | 1,870 | 1,790 | 1,830 | 56,000 | 1,830 |
| 1999-04-15 | 1,800 | 1,800 | 1,700 | 1,790 | 78,000 | 1,790 |
| 1999-04-14 | 1,840 | 1,840 | 1,740 | 1,790 | 209,000 | 1,790 |
| 1999-04-13 | 1,330 | 1,550 | 1,330 | 1,550 | 58,000 | 1,550 |
| 1999-04-12 | 1,390 | 1,400 | 1,350 | 1,350 | 14,000 | 1,350 |
| 1999-04-09 | 1,350 | 1,390 | 1,300 | 1,390 | 11,000 | 1,390 |
| 1999-04-08 | 1,350 | 1,400 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1999-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1999-04-06 | 1,410 | 1,450 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1999-04-05 | 1,400 | 1,450 | 1,400 | 1,450 | 21,000 | 1,450 |
| 1999-04-02 | 1,390 | 1,430 | 1,380 | 1,380 | 13,000 | 1,380 |
| 1999-04-01 | 1,430 | 1,430 | 1,360 | 1,390 | 8,000 | 1,390 |
| 1999-03-31 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1999-03-30 | 1,490 | 1,550 | 1,400 | 1,500 | 53,000 | 1,500 |
| 1999-03-29 | 1,430 | 1,450 | 1,430 | 1,450 | 54,000 | 1,450 |
| 1999-03-26 | 1,150 | 1,250 | 1,140 | 1,250 | 78,000 | 1,250 |
| 1999-03-25 | 1,060 | 1,160 | 1,020 | 1,100 | 51,000 | 1,100 |
| 1999-03-24 | 931 | 1,000 | 931 | 1,000 | 14,000 | 1,000 |
| 1999-03-23 | 920 | 930 | 920 | 920 | 7,000 | 920 |
| 1999-03-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-03-18 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1999-03-17 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1999-03-16 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1999-03-11 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1999-03-10 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1999-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1999-03-05 | 1,000 | 1,030 | 995 | 1,020 | 25,000 | 1,020 |
| 1999-03-04 | 960 | 1,000 | 960 | 1,000 | 21,000 | 1,000 |
| 1999-03-03 | 929 | 960 | 920 | 960 | 23,000 | 960 |
| 1999-03-02 | 860 | 960 | 860 | 930 | 31,000 | 930 |
| 1999-03-01 | 816 | 860 | 816 | 860 | 15,000 | 860 |
| 1999-02-26 | 810 | 810 | 800 | 800 | 13,000 | 800 |
| 1999-02-25 | 830 | 830 | 800 | 810 | 6,000 | 810 |
| 1999-02-24 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 1999-02-23 | 828 | 829 | 820 | 820 | 3,000 | 820 |
| 1999-02-22 | 830 | 830 | 810 | 830 | 7,000 | 830 |
| 1999-02-19 | 790 | 830 | 780 | 830 | 6,000 | 830 |
| 1999-02-18 | 782 | 790 | 782 | 790 | 3,000 | 790 |
| 1999-02-17 | 766 | 793 | 766 | 780 | 5,000 | 780 |
| 1999-02-16 | 760 | 761 | 760 | 760 | 4,000 | 760 |
| 1999-02-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-02-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-02-10 | 744 | 744 | 720 | 720 | 2,000 | 720 |
| 1999-02-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-02-01 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1999-01-27 | 691 | 695 | 691 | 695 | 4,000 | 695 |
| 1999-01-26 | 671 | 690 | 671 | 690 | 7,000 | 690 |
| 1999-01-25 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1999-01-22 | 675 | 677 | 670 | 670 | 4,000 | 670 |
| 1999-01-21 | 685 | 685 | 675 | 675 | 6,000 | 675 |
| 1999-01-19 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-01-18 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 1999-01-14 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-01-13 | 726 | 727 | 700 | 700 | 4,000 | 700 |
| 1999-01-12 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1999-01-11 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-01-08 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-01-07 | 733 | 734 | 733 | 734 | 2,000 | 734 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
