7902 (株)ソノコム の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 862 | 862 | 852 | 852 | 2,000 | 852 |
| 2003-12-26 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 2003-12-24 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 2003-12-22 | 870 | 870 | 846 | 846 | 4,000 | 846 |
| 2003-12-19 | 877 | 877 | 857 | 857 | 2,000 | 857 |
| 2003-12-16 | 869 | 870 | 850 | 852 | 6,000 | 852 |
| 2003-12-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-12-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-12-11 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-12-10 | 863 | 863 | 855 | 855 | 4,000 | 855 |
| 2003-12-08 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2003-12-05 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 2003-12-03 | 850 | 870 | 850 | 870 | 2,000 | 870 |
| 2003-12-02 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 2003-12-01 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-11-28 | 840 | 860 | 840 | 860 | 5,000 | 860 |
| 2003-11-27 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2003-11-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-11-21 | 847 | 851 | 847 | 851 | 2,000 | 851 |
| 2003-11-20 | 856 | 857 | 856 | 857 | 2,000 | 857 |
| 2003-11-19 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 2003-11-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-11-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-11-14 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2003-11-13 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2003-11-12 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2003-11-11 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2003-11-07 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2003-11-06 | 925 | 925 | 910 | 910 | 5,000 | 910 |
| 2003-11-05 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 2003-11-04 | 935 | 939 | 935 | 939 | 3,000 | 939 |
| 2003-10-31 | 937 | 940 | 928 | 940 | 4,000 | 940 |
| 2003-10-29 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 2003-10-28 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2003-10-24 | 933 | 933 | 933 | 933 | 3,000 | 933 |
| 2003-10-23 | 950 | 950 | 933 | 933 | 3,000 | 933 |
| 2003-10-22 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 2003-10-21 | 983 | 990 | 961 | 961 | 13,000 | 961 |
| 2003-10-20 | 962 | 962 | 961 | 961 | 5,000 | 961 |
| 2003-10-17 | 958 | 980 | 958 | 960 | 7,000 | 960 |
| 2003-10-16 | 939 | 959 | 939 | 959 | 4,000 | 959 |
| 2003-10-15 | 924 | 938 | 923 | 938 | 9,000 | 938 |
| 2003-10-14 | 911 | 923 | 911 | 923 | 4,000 | 923 |
| 2003-10-10 | 905 | 905 | 903 | 903 | 2,000 | 903 |
| 2003-10-09 | 902 | 903 | 901 | 902 | 4,000 | 902 |
| 2003-10-08 | 915 | 915 | 906 | 910 | 3,000 | 910 |
| 2003-10-07 | 935 | 935 | 925 | 925 | 2,000 | 925 |
| 2003-10-06 | 923 | 932 | 923 | 932 | 3,000 | 932 |
| 2003-10-03 | 901 | 915 | 901 | 915 | 4,000 | 915 |
| 2003-10-02 | 901 | 901 | 895 | 895 | 3,000 | 895 |
| 2003-10-01 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2003-09-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-09-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-09-24 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2003-09-22 | 882 | 935 | 882 | 935 | 8,000 | 935 |
| 2003-09-19 | 910 | 910 | 890 | 891 | 14,000 | 891 |
| 2003-09-18 | 901 | 910 | 901 | 910 | 3,000 | 910 |
| 2003-09-17 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2003-09-16 | 910 | 910 | 900 | 910 | 5,000 | 910 |
| 2003-09-12 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2003-09-11 | 930 | 930 | 900 | 902 | 12,000 | 902 |
| 2003-09-10 | 950 | 950 | 931 | 934 | 6,000 | 934 |
| 2003-09-09 | 937 | 940 | 937 | 940 | 5,000 | 940 |
| 2003-09-08 | 937 | 938 | 937 | 938 | 2,000 | 938 |
| 2003-09-05 | 921 | 940 | 920 | 940 | 3,000 | 940 |
| 2003-09-04 | 940 | 940 | 911 | 916 | 7,000 | 916 |
| 2003-09-03 | 940 | 960 | 940 | 940 | 6,000 | 940 |
| 2003-09-02 | 916 | 970 | 914 | 970 | 11,000 | 970 |
| 2003-09-01 | 914 | 940 | 903 | 903 | 15,000 | 903 |
| 2003-08-29 | 863 | 900 | 863 | 882 | 11,000 | 882 |
| 2003-08-28 | 873 | 885 | 860 | 860 | 46,000 | 860 |
| 2003-08-27 | 882 | 882 | 870 | 870 | 21,000 | 870 |
| 2003-08-26 | 866 | 880 | 864 | 880 | 4,000 | 880 |
| 2003-08-25 | 890 | 890 | 871 | 871 | 9,000 | 871 |
| 2003-08-22 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 2003-08-21 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2003-08-20 | 910 | 910 | 880 | 888 | 9,000 | 888 |
| 2003-08-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2003-08-18 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2003-08-15 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-08-12 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2003-08-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-08-08 | 876 | 890 | 876 | 890 | 4,000 | 890 |
| 2003-08-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-08-06 | 880 | 880 | 860 | 860 | 7,000 | 860 |
| 2003-08-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-08-01 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2003-07-31 | 901 | 901 | 890 | 901 | 3,000 | 901 |
| 2003-07-30 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2003-07-29 | 903 | 903 | 901 | 901 | 3,000 | 901 |
| 2003-07-28 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2003-07-25 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2003-07-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2003-07-18 | 901 | 910 | 900 | 910 | 3,000 | 910 |
| 2003-07-17 | 901 | 910 | 901 | 910 | 2,000 | 910 |
| 2003-07-16 | 905 | 930 | 905 | 920 | 3,000 | 920 |
| 2003-07-15 | 916 | 916 | 905 | 905 | 6,000 | 905 |
| 2003-07-14 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 2003-07-11 | 956 | 956 | 921 | 921 | 7,000 | 921 |
| 2003-07-10 | 956 | 956 | 955 | 955 | 2,000 | 955 |
| 2003-07-09 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-07-04 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2003-07-03 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2003-07-02 | 935 | 940 | 935 | 940 | 5,000 | 940 |
| 2003-07-01 | 938 | 940 | 938 | 940 | 3,000 | 940 |
| 2003-06-30 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2003-06-26 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2003-06-23 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 2003-06-20 | 940 | 968 | 940 | 968 | 3,000 | 968 |
| 2003-06-19 | 908 | 940 | 908 | 940 | 9,000 | 940 |
| 2003-06-18 | 901 | 902 | 901 | 902 | 2,000 | 902 |
| 2003-06-17 | 901 | 915 | 901 | 910 | 5,000 | 910 |
| 2003-06-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-06-12 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2003-06-11 | 919 | 919 | 905 | 905 | 2,000 | 905 |
| 2003-06-09 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2003-06-06 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 2003-06-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-06-04 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2003-06-02 | 903 | 903 | 902 | 902 | 3,000 | 902 |
| 2003-05-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-05-29 | 926 | 926 | 925 | 925 | 8,000 | 925 |
| 2003-05-28 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 2003-05-27 | 871 | 880 | 870 | 880 | 8,000 | 880 |
| 2003-05-26 | 870 | 870 | 860 | 860 | 3,000 | 860 |
| 2003-05-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-05-21 | 858 | 870 | 855 | 870 | 6,000 | 870 |
| 2003-05-19 | 830 | 830 | 810 | 830 | 4,000 | 830 |
| 2003-05-16 | 910 | 910 | 900 | 910 | 4,000 | 910 |
| 2003-05-15 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2003-05-14 | 938 | 948 | 938 | 948 | 6,000 | 948 |
| 2003-05-13 | 970 | 970 | 950 | 950 | 3,000 | 950 |
| 2003-05-12 | 1,030 | 1,040 | 980 | 980 | 9,000 | 980 |
| 2003-05-09 | 932 | 1,000 | 932 | 1,000 | 3,000 | 1,000 |
| 2003-05-08 | 850 | 910 | 845 | 910 | 15,000 | 910 |
| 2003-05-07 | 860 | 860 | 850 | 850 | 28,000 | 850 |
| 2003-05-06 | 850 | 851 | 850 | 850 | 20,000 | 850 |
| 2003-05-02 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2003-04-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-04-22 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2003-04-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-04-11 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2003-04-10 | 926 | 930 | 925 | 930 | 4,000 | 930 |
| 2003-04-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-03-28 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-03-27 | 935 | 935 | 930 | 930 | 2,000 | 930 |
| 2003-03-25 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-03-24 | 950 | 960 | 950 | 955 | 6,000 | 955 |
| 2003-03-20 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2003-03-18 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 2003-03-14 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2003-03-13 | 945 | 950 | 945 | 950 | 4,000 | 950 |
| 2003-03-12 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2003-03-10 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2003-03-07 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-03-06 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 2003-03-05 | 975 | 980 | 975 | 980 | 3,000 | 980 |
| 2003-03-04 | 1,000 | 1,000 | 980 | 980 | 10,000 | 980 |
| 2003-03-03 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2003-02-28 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 1,050 |
| 2003-02-27 | 1,010 | 1,040 | 1,000 | 1,040 | 4,000 | 1,040 |
| 2003-02-26 | 1,000 | 1,040 | 981 | 1,040 | 7,000 | 1,040 |
| 2003-02-25 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 1,030 |
| 2003-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2003-02-20 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2003-02-19 | 1,110 | 1,110 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2003-02-18 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2003-02-17 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2003-02-14 | 1,190 | 1,210 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2003-02-13 | 1,100 | 1,290 | 1,100 | 1,250 | 18,000 | 1,250 |
| 2003-02-12 | 1,060 | 1,100 | 1,050 | 1,100 | 7,000 | 1,100 |
| 2003-02-10 | 1,010 | 1,070 | 1,010 | 1,070 | 8,000 | 1,070 |
| 2003-02-07 | 950 | 1,010 | 950 | 1,010 | 11,000 | 1,010 |
| 2003-02-06 | 960 | 965 | 950 | 960 | 14,000 | 960 |
| 2003-02-05 | 965 | 965 | 964 | 964 | 4,000 | 964 |
| 2003-02-04 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2003-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-01-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2003-01-23 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 2003-01-22 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2003-01-20 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 2003-01-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-01-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2003-01-10 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 2003-01-09 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-01-08 | 1,020 | 1,020 | 985 | 985 | 2,000 | 985 |
| 2003-01-07 | 985 | 985 | 985 | 985 | 1,000 | 985 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
