7902 (株)ソノコム の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 903 | 903 | 900 | 900 | 18,000 | 900 |
| 2004-12-29 | 902 | 904 | 902 | 903 | 4,000 | 903 |
| 2004-12-28 | 906 | 910 | 902 | 902 | 6,000 | 902 |
| 2004-12-27 | 906 | 910 | 906 | 910 | 2,000 | 910 |
| 2004-12-24 | 901 | 901 | 900 | 901 | 8,000 | 901 |
| 2004-12-22 | 902 | 902 | 900 | 900 | 14,000 | 900 |
| 2004-12-21 | 904 | 905 | 903 | 903 | 4,000 | 903 |
| 2004-12-20 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2004-12-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-12-16 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2004-12-15 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2004-12-14 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2004-12-13 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2004-12-10 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2004-12-09 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2004-12-08 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2004-12-07 | 902 | 910 | 902 | 910 | 2,000 | 910 |
| 2004-12-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-12-03 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-12-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-12-01 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2004-11-30 | 900 | 901 | 900 | 901 | 2,000 | 901 |
| 2004-11-29 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-11-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-11-25 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2004-11-24 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2004-11-22 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 2004-11-19 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2004-11-18 | 901 | 905 | 900 | 900 | 8,000 | 900 |
| 2004-11-17 | 900 | 901 | 900 | 900 | 9,000 | 900 |
| 2004-11-16 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 2004-11-15 | 900 | 910 | 900 | 900 | 6,000 | 900 |
| 2004-11-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-11-11 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2004-11-10 | 895 | 895 | 880 | 895 | 8,000 | 895 |
| 2004-11-09 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2004-11-08 | 895 | 895 | 880 | 895 | 5,000 | 895 |
| 2004-11-04 | 880 | 900 | 880 | 900 | 6,000 | 900 |
| 2004-11-02 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 2004-11-01 | 884 | 890 | 875 | 880 | 57,000 | 880 |
| 2004-10-29 | 917 | 917 | 916 | 916 | 2,000 | 916 |
| 2004-10-28 | 906 | 916 | 906 | 916 | 2,000 | 916 |
| 2004-10-27 | 903 | 903 | 901 | 901 | 4,000 | 901 |
| 2004-10-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-10-25 | 912 | 912 | 900 | 900 | 13,000 | 900 |
| 2004-10-22 | 918 | 920 | 915 | 915 | 6,000 | 915 |
| 2004-10-21 | 919 | 925 | 919 | 920 | 24,000 | 920 |
| 2004-10-20 | 926 | 926 | 926 | 926 | 2,000 | 926 |
| 2004-10-19 | 940 | 940 | 936 | 936 | 10,000 | 936 |
| 2004-10-18 | 931 | 940 | 931 | 940 | 3,000 | 940 |
| 2004-10-15 | 931 | 931 | 930 | 930 | 2,000 | 930 |
| 2004-10-14 | 931 | 931 | 931 | 931 | 5,000 | 931 |
| 2004-10-13 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2004-10-12 | 950 | 950 | 932 | 932 | 25,000 | 932 |
| 2004-10-08 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2004-10-07 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 2004-10-06 | 960 | 960 | 960 | 960 | 12,000 | 960 |
| 2004-10-05 | 965 | 965 | 960 | 960 | 14,000 | 960 |
| 2004-10-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-10-01 | 960 | 960 | 942 | 960 | 10,000 | 960 |
| 2004-09-30 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2004-09-29 | 974 | 974 | 959 | 960 | 11,000 | 960 |
| 2004-09-28 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 2004-09-27 | 975 | 975 | 975 | 975 | 5,000 | 975 |
| 2004-09-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-09-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-09-21 | 998 | 1,000 | 998 | 1,000 | 4,000 | 1,000 |
| 2004-09-17 | 977 | 999 | 977 | 999 | 6,000 | 999 |
| 2004-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2004-09-14 | 1,000 | 1,010 | 1,000 | 1,010 | 22,000 | 1,010 |
| 2004-09-13 | 985 | 1,000 | 985 | 1,000 | 3,000 | 1,000 |
| 2004-09-10 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2004-09-09 | 980 | 985 | 980 | 985 | 5,000 | 985 |
| 2004-09-08 | 980 | 990 | 970 | 980 | 14,000 | 980 |
| 2004-09-06 | 1,080 | 1,080 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2004-09-03 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-08-31 | 1,060 | 1,090 | 1,060 | 1,090 | 3,000 | 1,090 |
| 2004-08-30 | 1,030 | 1,100 | 1,030 | 1,100 | 5,000 | 1,100 |
| 2004-08-27 | 975 | 1,030 | 975 | 1,020 | 15,000 | 1,020 |
| 2004-08-26 | 985 | 985 | 985 | 985 | 4,000 | 985 |
| 2004-08-25 | 965 | 965 | 960 | 960 | 5,000 | 960 |
| 2004-08-23 | 963 | 979 | 963 | 979 | 5,000 | 979 |
| 2004-08-20 | 960 | 962 | 960 | 962 | 3,000 | 962 |
| 2004-08-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-08-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-08-17 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 2004-08-16 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2004-08-13 | 957 | 959 | 956 | 959 | 3,000 | 959 |
| 2004-08-12 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 2004-08-11 | 971 | 980 | 960 | 960 | 15,000 | 960 |
| 2004-08-10 | 957 | 960 | 957 | 960 | 10,000 | 960 |
| 2004-08-09 | 950 | 960 | 950 | 960 | 5,000 | 960 |
| 2004-08-06 | 960 | 980 | 960 | 960 | 10,000 | 960 |
| 2004-08-05 | 975 | 975 | 969 | 970 | 11,000 | 970 |
| 2004-08-04 | 1,000 | 1,000 | 950 | 970 | 13,000 | 970 |
| 2004-08-03 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2004-08-02 | 1,080 | 1,080 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-07-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2004-07-27 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2004-07-26 | 1,140 | 1,150 | 1,120 | 1,130 | 5,000 | 1,130 |
| 2004-07-22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2004-07-21 | 1,260 | 1,360 | 1,260 | 1,360 | 8,000 | 1,360 |
| 2004-07-20 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 1,270 |
| 2004-07-16 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2004-07-15 | 1,200 | 1,210 | 1,170 | 1,170 | 18,000 | 1,170 |
| 2004-07-05 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2004-07-01 | 1,200 | 1,370 | 1,200 | 1,370 | 13,000 | 1,370 |
| 2004-06-30 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2004-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2004-06-28 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2004-06-25 | 1,210 | 1,210 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2004-06-24 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2004-06-22 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 1,240 |
| 2004-06-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2004-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2004-06-14 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 1,200 |
| 2004-06-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2004-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2004-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2004-06-08 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 1,230 |
| 2004-06-07 | 1,210 | 1,250 | 1,210 | 1,250 | 6,000 | 1,250 |
| 2004-06-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2004-06-03 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2004-06-02 | 1,120 | 1,190 | 1,120 | 1,190 | 16,000 | 1,190 |
| 2004-06-01 | 1,340 | 1,340 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2004-05-31 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 1,330 |
| 2004-05-27 | 1,260 | 1,430 | 1,260 | 1,430 | 11,000 | 1,430 |
| 2004-05-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2004-05-25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2004-05-24 | 1,160 | 1,240 | 1,160 | 1,200 | 14,000 | 1,200 |
| 2004-05-21 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2004-05-20 | 1,290 | 1,320 | 1,290 | 1,320 | 6,000 | 1,320 |
| 2004-05-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2004-05-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2004-05-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2004-05-14 | 1,400 | 1,400 | 1,190 | 1,220 | 16,000 | 1,220 |
| 2004-05-12 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 | 1,400 |
| 2004-05-11 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 2004-05-10 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 2004-05-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2004-04-30 | 1,460 | 1,490 | 1,460 | 1,490 | 7,000 | 1,490 |
| 2004-04-28 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 2004-04-23 | 1,450 | 1,460 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2004-04-22 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,440 |
| 2004-04-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-04-19 | 1,440 | 1,450 | 1,420 | 1,450 | 14,000 | 1,450 |
| 2004-04-15 | 1,440 | 1,460 | 1,440 | 1,440 | 7,000 | 1,440 |
| 2004-04-14 | 1,410 | 1,440 | 1,410 | 1,440 | 11,000 | 1,440 |
| 2004-04-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-04-12 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,420 |
| 2004-04-09 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2004-04-08 | 1,370 | 1,410 | 1,370 | 1,410 | 2,000 | 1,410 |
| 2004-04-07 | 1,370 | 1,410 | 1,370 | 1,410 | 10,000 | 1,410 |
| 2004-04-06 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2004-04-05 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,400 |
| 2004-04-02 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 1,400 |
| 2004-04-01 | 1,360 | 1,400 | 1,360 | 1,400 | 18,000 | 1,400 |
| 2004-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-03-30 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2004-03-29 | 1,410 | 1,410 | 1,400 | 1,400 | 13,000 | 1,400 |
| 2004-03-26 | 1,350 | 1,400 | 1,330 | 1,400 | 26,000 | 1,400 |
| 2004-03-25 | 1,320 | 1,340 | 1,320 | 1,340 | 8,000 | 1,340 |
| 2004-03-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2004-03-23 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 1,280 |
| 2004-03-22 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2004-03-19 | 1,290 | 1,310 | 1,290 | 1,290 | 5,000 | 1,290 |
| 2004-03-18 | 1,260 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 2004-03-17 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2004-03-16 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2004-03-15 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2004-03-12 | 1,300 | 1,360 | 1,300 | 1,360 | 16,000 | 1,360 |
| 2004-03-11 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2004-03-10 | 1,320 | 1,350 | 1,310 | 1,350 | 10,000 | 1,350 |
| 2004-03-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2004-03-08 | 1,290 | 1,360 | 1,290 | 1,310 | 32,000 | 1,310 |
| 2004-03-05 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 | 1,280 |
| 2004-03-04 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 1,230 |
| 2004-03-03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2004-03-02 | 1,160 | 1,170 | 1,100 | 1,170 | 12,000 | 1,170 |
| 2004-03-01 | 1,270 | 1,270 | 1,150 | 1,160 | 10,000 | 1,160 |
| 2004-02-26 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 2004-02-25 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2004-02-24 | 1,310 | 1,310 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2004-02-23 | 1,290 | 1,310 | 1,280 | 1,310 | 13,000 | 1,310 |
| 2004-02-20 | 1,300 | 1,300 | 1,270 | 1,270 | 9,000 | 1,270 |
| 2004-02-19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2004-02-18 | 1,300 | 1,300 | 1,230 | 1,230 | 16,000 | 1,230 |
| 2004-02-17 | 1,300 | 1,300 | 1,250 | 1,280 | 11,000 | 1,280 |
| 2004-02-16 | 1,300 | 1,330 | 1,300 | 1,300 | 37,000 | 1,300 |
| 2004-02-13 | 1,190 | 1,280 | 1,190 | 1,280 | 40,000 | 1,280 |
| 2004-02-12 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 1,170 |
| 2004-02-10 | 1,100 | 1,180 | 1,080 | 1,150 | 30,000 | 1,150 |
| 2004-02-09 | 1,100 | 1,130 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2004-02-06 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 1,080 |
| 2004-02-05 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 2004-02-04 | 1,040 | 1,040 | 1,000 | 1,030 | 16,000 | 1,030 |
| 2004-02-03 | 1,050 | 1,050 | 1,000 | 1,050 | 12,000 | 1,050 |
| 2004-02-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-01-30 | 1,060 | 1,080 | 1,050 | 1,080 | 15,000 | 1,080 |
| 2004-01-29 | 1,070 | 1,120 | 1,050 | 1,070 | 21,000 | 1,070 |
| 2004-01-28 | 981 | 1,050 | 981 | 1,050 | 16,000 | 1,050 |
| 2004-01-27 | 968 | 1,000 | 960 | 1,000 | 9,000 | 1,000 |
| 2004-01-23 | 935 | 950 | 930 | 950 | 4,000 | 950 |
| 2004-01-22 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2004-01-21 | 930 | 960 | 920 | 960 | 12,000 | 960 |
| 2004-01-20 | 930 | 935 | 930 | 935 | 3,000 | 935 |
| 2004-01-19 | 915 | 930 | 915 | 930 | 4,000 | 930 |
| 2004-01-16 | 938 | 939 | 906 | 915 | 6,000 | 915 |
| 2004-01-15 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-01-14 | 936 | 940 | 935 | 940 | 7,000 | 940 |
| 2004-01-13 | 930 | 935 | 930 | 935 | 4,000 | 935 |
| 2004-01-09 | 911 | 930 | 910 | 930 | 5,000 | 930 |
| 2004-01-08 | 902 | 910 | 901 | 910 | 4,000 | 910 |
| 2004-01-07 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 2004-01-06 | 907 | 915 | 907 | 910 | 3,000 | 910 |
| 2004-01-05 | 889 | 900 | 880 | 900 | 7,000 | 900 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
