7902 (株)ソノコム の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-12-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-12-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-12-11 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 2000-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-12-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2000-12-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2000-11-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2000-11-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-11-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-11-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-11-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2000-10-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-10-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-10-10 | 1,430 | 1,460 | 1,430 | 1,460 | 5,000 | 1,460 |
| 2000-09-20 | 1,490 | 1,500 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2000-09-19 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 1,500 |
| 2000-09-14 | 1,500 | 1,500 | 1,420 | 1,470 | 10,000 | 1,470 |
| 2000-09-13 | 1,300 | 1,480 | 1,300 | 1,480 | 10,000 | 1,480 |
| 2000-09-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-08-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-08-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-08-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-08-11 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-08-10 | 1,150 | 1,150 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 360,000 | 1,300 |
| 2000-07-24 | 1,290 | 1,300 | 1,290 | 1,300 | 1,001,000 | 1,300 |
| 2000-07-21 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2000-07-18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2000-07-10 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 1,350 |
| 2000-07-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2000-07-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-06-29 | 1,250 | 1,340 | 1,250 | 1,340 | 5,000 | 1,340 |
| 2000-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2000-06-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2000-06-12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2000-06-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2000-06-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2000-06-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-05-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2000-05-29 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 | 1,390 |
| 2000-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-05-25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-05-24 | 1,450 | 1,490 | 1,420 | 1,490 | 10,000 | 1,490 |
| 2000-05-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2000-05-22 | 1,470 | 1,480 | 1,420 | 1,480 | 10,000 | 1,480 |
| 2000-05-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-05-18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2000-05-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2000-05-12 | 1,750 | 1,750 | 1,690 | 1,690 | 3,000 | 1,690 |
| 2000-05-11 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 1,780 |
| 2000-05-10 | 1,730 | 1,820 | 1,600 | 1,820 | 76,000 | 1,820 |
| 2000-05-09 | 1,640 | 1,790 | 1,640 | 1,790 | 32,000 | 1,790 |
| 2000-05-08 | 1,750 | 1,750 | 1,650 | 1,650 | 14,000 | 1,650 |
| 2000-05-02 | 1,580 | 1,800 | 1,550 | 1,790 | 113,000 | 1,790 |
| 2000-05-01 | 1,450 | 1,550 | 1,450 | 1,500 | 28,000 | 1,500 |
| 2000-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2000-04-27 | 1,380 | 1,500 | 1,380 | 1,450 | 15,000 | 1,450 |
| 2000-04-26 | 1,360 | 1,400 | 1,360 | 1,400 | 11,000 | 1,400 |
| 2000-04-25 | 1,280 | 1,380 | 1,280 | 1,360 | 10,000 | 1,360 |
| 2000-04-21 | 1,150 | 1,250 | 1,150 | 1,250 | 6,000 | 1,250 |
| 2000-04-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2000-04-19 | 1,050 | 1,150 | 1,050 | 1,150 | 22,000 | 1,150 |
| 2000-04-17 | 1,030 | 1,100 | 1,030 | 1,100 | 14,000 | 1,100 |
| 2000-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-04-12 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-04-06 | 1,060 | 1,060 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2000-04-05 | 1,040 | 1,050 | 1,000 | 1,050 | 5,000 | 1,050 |
| 2000-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-03-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-03-30 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 1,060 |
| 2000-03-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2000-03-24 | 1,030 | 1,030 | 1,010 | 1,030 | 11,000 | 1,030 |
| 2000-03-23 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 | 1,030 |
| 2000-03-22 | 1,010 | 1,030 | 1,000 | 1,030 | 18,000 | 1,030 |
| 2000-03-21 | 960 | 990 | 960 | 990 | 14,000 | 990 |
| 2000-03-17 | 905 | 950 | 905 | 950 | 2,000 | 950 |
| 2000-03-16 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2000-03-15 | 950 | 950 | 901 | 901 | 4,000 | 901 |
| 2000-03-14 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-03-13 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 2000-03-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-03-07 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 2000-03-06 | 979 | 980 | 979 | 980 | 4,000 | 980 |
| 2000-03-03 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2000-03-02 | 912 | 912 | 911 | 911 | 3,000 | 911 |
| 2000-03-01 | 905 | 905 | 902 | 902 | 2,000 | 902 |
| 2000-02-29 | 901 | 910 | 900 | 900 | 6,000 | 900 |
| 2000-02-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-02-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-02-21 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 2000-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2000-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-02-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-02-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2000-02-08 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2000-02-07 | 1,170 | 1,240 | 1,170 | 1,170 | 7,000 | 1,170 |
| 2000-02-04 | 1,080 | 1,180 | 1,080 | 1,150 | 5,000 | 1,150 |
| 2000-02-03 | 1,040 | 1,080 | 1,030 | 1,080 | 7,000 | 1,080 |
| 2000-02-02 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2000-02-01 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2000-01-28 | 935 | 935 | 900 | 900 | 5,000 | 900 |
| 2000-01-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-01-24 | 880 | 900 | 871 | 900 | 5,000 | 900 |
| 2000-01-21 | 930 | 930 | 890 | 890 | 5,000 | 890 |
| 2000-01-20 | 881 | 930 | 881 | 930 | 18,000 | 930 |
| 2000-01-19 | 871 | 871 | 871 | 871 | 17,000 | 871 |
| 2000-01-18 | 871 | 890 | 850 | 850 | 11,000 | 850 |
| 2000-01-17 | 850 | 866 | 850 | 860 | 14,000 | 860 |
| 2000-01-14 | 848 | 850 | 830 | 850 | 3,000 | 850 |
| 2000-01-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-01-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-01-11 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2000-01-06 | 910 | 910 | 899 | 900 | 6,000 | 900 |
| 2000-01-05 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2000-01-04 | 950 | 950 | 930 | 930 | 3,000 | 930 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
