7902 (株)ソノコム の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-12-25 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2002-12-19 | 986 | 986 | 986 | 986 | 3,000 | 986 |
| 2002-12-18 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 2002-12-17 | 986 | 986 | 985 | 985 | 2,000 | 985 |
| 2002-12-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-12-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2002-12-11 | 981 | 1,010 | 980 | 980 | 3,000 | 980 |
| 2002-12-10 | 1,010 | 1,010 | 980 | 980 | 7,000 | 980 |
| 2002-12-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2002-12-06 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2002-12-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2002-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2002-12-03 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 1,050 |
| 2002-11-29 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 2002-11-26 | 991 | 993 | 991 | 992 | 3,000 | 992 |
| 2002-11-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2002-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-10-31 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2002-10-24 | 965 | 965 | 955 | 955 | 2,000 | 955 |
| 2002-10-23 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 2002-10-22 | 966 | 980 | 966 | 980 | 3,000 | 980 |
| 2002-10-21 | 970 | 970 | 965 | 965 | 3,000 | 965 |
| 2002-10-18 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2002-10-17 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2002-10-16 | 965 | 965 | 965 | 965 | 6,000 | 965 |
| 2002-10-15 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2002-10-10 | 970 | 970 | 955 | 955 | 3,000 | 955 |
| 2002-10-09 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2002-10-08 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2002-10-07 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 2002-10-04 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 2002-10-03 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2002-10-02 | 990 | 990 | 971 | 990 | 4,000 | 990 |
| 2002-10-01 | 970 | 970 | 960 | 960 | 4,000 | 960 |
| 2002-09-27 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 2002-09-26 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 2002-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2002-09-20 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2002-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-09-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-09-04 | 1,150 | 1,160 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2002-09-03 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2002-09-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2002-08-27 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 2002-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-08-23 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2002-08-20 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 2002-08-19 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2002-08-16 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2002-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2002-08-06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2002-08-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2002-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2002-07-31 | 1,300 | 1,350 | 1,260 | 1,350 | 3,000 | 1,350 |
| 2002-07-26 | 1,460 | 1,460 | 1,460 | 1,460 | 50,000 | 1,460 |
| 2002-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-07-24 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 2002-07-23 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 1,510 |
| 2002-07-22 | 1,470 | 1,510 | 1,470 | 1,510 | 6,000 | 1,510 |
| 2002-07-19 | 1,500 | 1,510 | 1,490 | 1,490 | 8,000 | 1,490 |
| 2002-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2002-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 2002-07-16 | 1,480 | 1,510 | 1,480 | 1,500 | 8,000 | 1,500 |
| 2002-07-15 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 | 1,470 |
| 2002-07-12 | 1,420 | 1,480 | 1,420 | 1,480 | 10,000 | 1,480 |
| 2002-07-09 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 | 1,380 |
| 2002-07-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2002-07-05 | 1,330 | 1,360 | 1,330 | 1,360 | 6,000 | 1,360 |
| 2002-07-04 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2002-07-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2002-07-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2002-06-28 | 1,310 | 1,340 | 1,310 | 1,340 | 2,000 | 1,340 |
| 2002-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-06-25 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2002-06-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-06-18 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,420 |
| 2002-06-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2002-06-07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2002-06-06 | 1,560 | 1,580 | 1,560 | 1,580 | 4,000 | 1,580 |
| 2002-06-05 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,550 |
| 2002-06-04 | 1,450 | 1,500 | 1,450 | 1,470 | 4,000 | 1,470 |
| 2002-06-03 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2002-05-31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-05-30 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2002-05-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2002-05-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2002-05-27 | 1,460 | 1,460 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2002-05-24 | 1,510 | 1,510 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2002-05-23 | 1,460 | 1,510 | 1,460 | 1,470 | 54,000 | 1,470 |
| 2002-05-22 | 1,520 | 1,520 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2002-05-21 | 1,590 | 1,590 | 1,550 | 1,580 | 4,000 | 1,580 |
| 2002-05-20 | 1,650 | 1,650 | 1,550 | 1,600 | 13,000 | 1,600 |
| 2002-05-17 | 1,680 | 1,680 | 1,600 | 1,650 | 11,000 | 1,650 |
| 2002-05-16 | 1,550 | 1,700 | 1,540 | 1,700 | 61,000 | 1,700 |
| 2002-05-15 | 1,520 | 1,540 | 1,520 | 1,530 | 7,000 | 1,530 |
| 2002-05-14 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 | 1,500 |
| 2002-05-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2002-05-10 | 1,490 | 1,490 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2002-05-09 | 1,520 | 1,520 | 1,490 | 1,490 | 6,000 | 1,490 |
| 2002-05-08 | 1,470 | 1,520 | 1,470 | 1,520 | 3,000 | 1,520 |
| 2002-05-02 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2002-04-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2002-04-26 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2002-04-24 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 1,640 |
| 2002-04-23 | 1,580 | 1,650 | 1,580 | 1,650 | 12,000 | 1,650 |
| 2002-04-22 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,550 |
| 2002-04-19 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2002-04-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-04-15 | 1,460 | 1,460 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2002-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2002-04-11 | 1,510 | 1,550 | 1,510 | 1,510 | 14,000 | 1,510 |
| 2002-04-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2002-04-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2002-04-05 | 1,600 | 1,650 | 1,590 | 1,650 | 8,000 | 1,650 |
| 2002-04-04 | 1,610 | 1,640 | 1,610 | 1,640 | 4,000 | 1,640 |
| 2002-04-03 | 1,600 | 1,650 | 1,600 | 1,650 | 8,000 | 1,650 |
| 2002-04-02 | 1,650 | 1,690 | 1,650 | 1,650 | 16,000 | 1,650 |
| 2002-04-01 | 1,680 | 1,700 | 1,600 | 1,680 | 40,000 | 1,680 |
| 2002-03-29 | 1,680 | 1,700 | 1,610 | 1,700 | 17,000 | 1,700 |
| 2002-03-28 | 1,620 | 1,750 | 1,620 | 1,710 | 89,000 | 1,710 |
| 2002-03-27 | 1,500 | 1,600 | 1,500 | 1,600 | 64,000 | 1,600 |
| 2002-03-26 | 1,380 | 1,540 | 1,380 | 1,420 | 60,000 | 1,420 |
| 2002-03-25 | 1,460 | 1,460 | 1,420 | 1,420 | 10,000 | 1,420 |
| 2002-03-22 | 1,450 | 1,530 | 1,400 | 1,440 | 60,000 | 1,440 |
| 2002-03-20 | 1,200 | 1,390 | 1,200 | 1,390 | 25,000 | 1,390 |
| 2002-03-19 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2002-03-18 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 | 1,250 |
| 2002-03-15 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 1,210 |
| 2002-03-14 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 | 1,210 |
| 2002-03-12 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2002-03-11 | 1,230 | 1,370 | 1,230 | 1,340 | 35,000 | 1,340 |
| 2002-03-08 | 1,170 | 1,180 | 1,150 | 1,170 | 10,000 | 1,170 |
| 2002-03-07 | 1,130 | 1,180 | 1,130 | 1,180 | 2,000 | 1,180 |
| 2002-03-06 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 | 1,110 |
| 2002-03-05 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2002-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-03-01 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2002-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-02-26 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2002-02-25 | 1,030 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2002-02-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2002-02-20 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2002-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-02-18 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 1,030 |
| 2002-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-02-14 | 990 | 990 | 970 | 970 | 4,000 | 970 |
| 2002-02-13 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2002-02-12 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2002-02-08 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2002-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-02-06 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2002-02-04 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2002-02-01 | 1,060 | 1,060 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2002-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2002-01-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2002-01-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2002-01-28 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2002-01-25 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2002-01-24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2002-01-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2002-01-22 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 1,130 |
| 2002-01-18 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2002-01-17 | 1,090 | 1,100 | 1,030 | 1,070 | 7,000 | 1,070 |
| 2002-01-16 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2002-01-11 | 1,100 | 1,160 | 1,060 | 1,120 | 12,000 | 1,120 |
| 2002-01-10 | 1,210 | 1,210 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2002-01-09 | 1,200 | 1,280 | 1,170 | 1,230 | 29,000 | 1,230 |
| 2002-01-08 | 1,070 | 1,190 | 1,070 | 1,190 | 9,000 | 1,190 |
| 2002-01-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2002-01-04 | 1,090 | 1,090 | 1,000 | 1,000 | 3,000 | 1,000 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
