7902 (株)ソノコム の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 945 | 1,000 | 945 | 1,000 | 5,000 | 1,000 |
| 2001-12-27 | 900 | 920 | 900 | 920 | 6,000 | 920 |
| 2001-12-26 | 843 | 850 | 832 | 835 | 6,000 | 835 |
| 2001-12-21 | 815 | 830 | 815 | 830 | 2,000 | 830 |
| 2001-12-20 | 800 | 807 | 800 | 807 | 2,000 | 807 |
| 2001-12-19 | 850 | 850 | 808 | 808 | 2,000 | 808 |
| 2001-12-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-12-13 | 921 | 921 | 920 | 920 | 5,000 | 920 |
| 2001-12-12 | 900 | 920 | 900 | 920 | 2,000 | 920 |
| 2001-12-11 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2001-12-07 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-12-06 | 830 | 850 | 830 | 850 | 8,000 | 850 |
| 2001-12-05 | 801 | 803 | 801 | 801 | 3,000 | 801 |
| 2001-12-04 | 830 | 830 | 800 | 801 | 17,000 | 801 |
| 2001-12-03 | 792 | 800 | 792 | 800 | 2,000 | 800 |
| 2001-11-30 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2001-11-28 | 800 | 800 | 779 | 780 | 6,000 | 780 |
| 2001-11-27 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2001-11-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-11-20 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 2001-11-19 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2001-11-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-11-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-11-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-11-06 | 850 | 929 | 850 | 929 | 2,000 | 929 |
| 2001-11-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-11-01 | 850 | 850 | 820 | 820 | 2,000 | 820 |
| 2001-10-31 | 850 | 850 | 820 | 820 | 2,000 | 820 |
| 2001-10-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2001-10-26 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2001-10-24 | 855 | 865 | 855 | 865 | 2,000 | 865 |
| 2001-10-23 | 875 | 875 | 850 | 850 | 5,000 | 850 |
| 2001-10-22 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2001-10-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2001-10-11 | 900 | 930 | 900 | 930 | 2,000 | 930 |
| 2001-10-10 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2001-10-09 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2001-10-05 | 840 | 840 | 830 | 840 | 3,000 | 840 |
| 2001-10-04 | 820 | 830 | 810 | 830 | 3,000 | 830 |
| 2001-10-03 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 2001-10-02 | 800 | 800 | 761 | 761 | 3,000 | 761 |
| 2001-10-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-09-27 | 801 | 819 | 800 | 819 | 3,000 | 819 |
| 2001-09-26 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 2001-09-19 | 762 | 780 | 762 | 780 | 2,000 | 780 |
| 2001-09-18 | 800 | 800 | 730 | 750 | 4,000 | 750 |
| 2001-09-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-09-13 | 809 | 810 | 809 | 810 | 5,000 | 810 |
| 2001-09-12 | 820 | 830 | 810 | 810 | 4,000 | 810 |
| 2001-09-11 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2001-09-07 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 2001-09-05 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 2001-09-04 | 890 | 890 | 810 | 810 | 3,000 | 810 |
| 2001-09-03 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 2001-08-31 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2001-08-30 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-08-29 | 965 | 965 | 870 | 870 | 4,000 | 870 |
| 2001-08-16 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2001-08-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2001-08-09 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2001-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-08-06 | 989 | 1,020 | 989 | 1,020 | 3,000 | 1,020 |
| 2001-08-03 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2001-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-07-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-07-30 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 2001-07-27 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2001-07-26 | 980 | 980 | 960 | 960 | 3,000 | 960 |
| 2001-07-25 | 970 | 985 | 970 | 980 | 3,000 | 980 |
| 2001-07-24 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2001-07-18 | 930 | 1,030 | 930 | 1,000 | 10,000 | 1,000 |
| 2001-07-17 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2001-07-16 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2001-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-07-11 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2001-07-10 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 2001-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-07-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-07-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2001-06-29 | 1,090 | 1,160 | 1,090 | 1,160 | 2,000 | 1,160 |
| 2001-06-28 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 | 1,070 |
| 2001-06-27 | 1,150 | 1,150 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2001-06-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2001-06-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2001-06-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2001-06-21 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2001-06-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2001-06-15 | 1,260 | 1,260 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2001-06-13 | 1,290 | 1,290 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2001-06-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2001-06-11 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2001-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-06-07 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 1,300 |
| 2001-06-06 | 1,230 | 1,270 | 1,230 | 1,270 | 2,000 | 1,270 |
| 2001-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2001-06-04 | 1,230 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2001-06-01 | 1,210 | 1,250 | 1,210 | 1,220 | 5,000 | 1,220 |
| 2001-05-31 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2001-05-30 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2001-05-25 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2001-05-24 | 1,250 | 1,260 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2001-05-23 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2001-05-22 | 1,370 | 1,370 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2001-05-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2001-05-18 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 2001-05-17 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2001-05-16 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2001-05-15 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2001-05-14 | 1,480 | 1,480 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2001-05-11 | 1,420 | 1,490 | 1,420 | 1,490 | 18,000 | 1,490 |
| 2001-05-10 | 1,380 | 1,420 | 1,380 | 1,420 | 9,000 | 1,420 |
| 2001-05-09 | 1,350 | 1,400 | 1,340 | 1,370 | 13,000 | 1,370 |
| 2001-05-08 | 1,280 | 1,300 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2001-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2001-05-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2001-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-04-27 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 | 1,350 |
| 2001-04-26 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2001-04-25 | 1,350 | 1,370 | 1,300 | 1,300 | 8,000 | 1,300 |
| 2001-04-24 | 1,270 | 1,320 | 1,270 | 1,320 | 12,000 | 1,320 |
| 2001-04-23 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 | 1,290 |
| 2001-04-20 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2001-04-19 | 1,120 | 1,200 | 1,120 | 1,200 | 10,000 | 1,200 |
| 2001-04-18 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2001-04-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-04-16 | 1,160 | 1,170 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2001-04-13 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2001-04-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2001-04-11 | 1,170 | 1,200 | 1,160 | 1,200 | 8,000 | 1,200 |
| 2001-04-10 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2001-04-09 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2001-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-04-05 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2001-04-04 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 2001-04-03 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
| 2001-04-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-03-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2001-03-27 | 1,270 | 1,290 | 1,260 | 1,290 | 8,000 | 1,290 |
| 2001-03-26 | 1,300 | 1,320 | 1,250 | 1,250 | 15,000 | 1,250 |
| 2001-03-23 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 1,240 |
| 2001-03-22 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,170 |
| 2001-03-21 | 1,080 | 1,140 | 1,080 | 1,140 | 7,000 | 1,140 |
| 2001-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2001-03-16 | 1,060 | 1,130 | 1,060 | 1,130 | 7,000 | 1,130 |
| 2001-03-15 | 1,050 | 1,050 | 1,020 | 1,040 | 8,000 | 1,040 |
| 2001-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2001-03-13 | 1,200 | 1,200 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2001-03-09 | 1,230 | 1,270 | 1,230 | 1,270 | 5,000 | 1,270 |
| 2001-03-08 | 1,320 | 1,330 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2001-03-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-03-06 | 1,240 | 1,310 | 1,220 | 1,300 | 17,000 | 1,300 |
| 2001-03-02 | 1,160 | 1,270 | 1,140 | 1,250 | 18,000 | 1,250 |
| 2001-03-01 | 1,280 | 1,280 | 1,150 | 1,180 | 17,000 | 1,180 |
| 2001-02-28 | 1,310 | 1,320 | 1,300 | 1,320 | 4,000 | 1,320 |
| 2001-02-27 | 1,450 | 1,500 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2001-02-26 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2001-02-23 | 1,490 | 1,520 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2001-02-22 | 1,480 | 1,490 | 1,460 | 1,490 | 7,000 | 1,490 |
| 2001-02-21 | 1,550 | 1,750 | 1,460 | 1,460 | 53,000 | 1,460 |
| 2001-02-20 | 1,360 | 1,550 | 1,350 | 1,550 | 19,000 | 1,550 |
| 2001-02-19 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2001-02-16 | 1,520 | 1,540 | 1,450 | 1,450 | 11,000 | 1,450 |
| 2001-02-15 | 1,600 | 1,620 | 1,540 | 1,610 | 19,000 | 1,610 |
| 2001-02-14 | 1,600 | 1,600 | 1,430 | 1,600 | 44,000 | 1,600 |
| 2001-02-13 | 1,750 | 1,750 | 1,570 | 1,570 | 46,000 | 1,570 |
| 2001-02-09 | 1,830 | 1,850 | 1,740 | 1,760 | 72,000 | 1,760 |
| 2001-02-08 | 1,890 | 1,950 | 1,670 | 1,830 | 263,000 | 1,830 |
| 2001-02-07 | 1,630 | 1,830 | 1,630 | 1,830 | 215,000 | 1,830 |
| 2001-02-06 | 1,440 | 1,570 | 1,440 | 1,530 | 57,000 | 1,530 |
| 2001-02-05 | 1,270 | 1,450 | 1,240 | 1,400 | 63,000 | 1,400 |
| 2001-02-02 | 1,190 | 1,250 | 1,180 | 1,250 | 70,000 | 1,250 |
| 2001-02-01 | 950 | 1,050 | 931 | 1,050 | 18,000 | 1,050 |
| 2001-01-31 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2001-01-30 | 960 | 960 | 920 | 920 | 7,000 | 920 |
| 2001-01-29 | 950 | 950 | 920 | 920 | 2,000 | 920 |
| 2001-01-26 | 1,060 | 1,060 | 940 | 940 | 22,000 | 940 |
| 2001-01-25 | 900 | 980 | 881 | 980 | 36,000 | 980 |
| 2001-01-24 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 2001-01-23 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2001-01-22 | 901 | 901 | 900 | 901 | 9,000 | 901 |
| 2001-01-19 | 920 | 920 | 900 | 900 | 10,000 | 900 |
| 2001-01-18 | 910 | 910 | 900 | 900 | 19,000 | 900 |
| 2001-01-17 | 905 | 905 | 900 | 900 | 11,000 | 900 |
| 2001-01-16 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 2001-01-15 | 1,020 | 1,020 | 900 | 900 | 8,000 | 900 |
| 2001-01-12 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
