7902 (株)ソノコム の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,499 | 1,500 | 1,460 | 1,460 | 1,300 | 1,460 |
| 2005-12-29 | 1,499 | 1,500 | 1,452 | 1,500 | 4,000 | 1,500 |
| 2005-12-28 | 1,509 | 1,509 | 1,441 | 1,500 | 2,600 | 1,500 |
| 2005-12-27 | 1,500 | 1,520 | 1,480 | 1,520 | 4,800 | 1,520 |
| 2005-12-26 | 1,480 | 1,520 | 1,440 | 1,520 | 9,400 | 1,520 |
| 2005-12-22 | 1,525 | 1,525 | 1,435 | 1,521 | 17,400 | 1,521 |
| 2005-12-21 | 1,444 | 1,540 | 1,436 | 1,525 | 22,500 | 1,525 |
| 2005-12-20 | 1,450 | 1,480 | 1,370 | 1,475 | 35,400 | 1,475 |
| 2005-12-19 | 1,472 | 1,539 | 1,434 | 1,481 | 88,400 | 1,481 |
| 2005-12-16 | 1,240 | 1,432 | 1,230 | 1,432 | 22,300 | 1,432 |
| 2005-12-15 | 1,244 | 1,244 | 1,232 | 1,232 | 2,300 | 1,232 |
| 2005-12-14 | 1,204 | 1,246 | 1,204 | 1,244 | 13,900 | 1,244 |
| 2005-12-13 | 1,230 | 1,235 | 1,200 | 1,224 | 12,500 | 1,224 |
| 2005-12-12 | 1,230 | 1,239 | 1,225 | 1,230 | 7,700 | 1,230 |
| 2005-12-09 | 1,234 | 1,235 | 1,221 | 1,230 | 4,400 | 1,230 |
| 2005-12-08 | 1,247 | 1,247 | 1,231 | 1,232 | 2,400 | 1,232 |
| 2005-12-07 | 1,232 | 1,247 | 1,230 | 1,247 | 9,900 | 1,247 |
| 2005-12-06 | 1,230 | 1,234 | 1,230 | 1,234 | 5,500 | 1,234 |
| 2005-12-05 | 1,237 | 1,240 | 1,232 | 1,235 | 10,100 | 1,235 |
| 2005-12-02 | 1,250 | 1,250 | 1,235 | 1,235 | 3,300 | 1,235 |
| 2005-12-01 | 1,240 | 1,249 | 1,234 | 1,249 | 2,300 | 1,249 |
| 2005-11-30 | 1,235 | 1,250 | 1,233 | 1,247 | 2,000 | 1,247 |
| 2005-11-29 | 1,250 | 1,250 | 1,231 | 1,243 | 2,900 | 1,243 |
| 2005-11-28 | 1,250 | 1,290 | 1,245 | 1,290 | 5,300 | 1,290 |
| 2005-11-25 | 1,240 | 1,280 | 1,230 | 1,271 | 14,000 | 1,271 |
| 2005-11-24 | 1,299 | 1,299 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2005-11-22 | 1,290 | 1,299 | 1,220 | 1,299 | 11,500 | 1,299 |
| 2005-11-21 | 1,291 | 1,300 | 1,290 | 1,291 | 4,000 | 1,291 |
| 2005-11-18 | 1,294 | 1,294 | 1,247 | 1,279 | 2,700 | 1,279 |
| 2005-11-17 | 1,269 | 1,297 | 1,251 | 1,297 | 4,200 | 1,297 |
| 2005-11-16 | 1,272 | 1,290 | 1,272 | 1,290 | 1,100 | 1,290 |
| 2005-11-15 | 1,280 | 1,299 | 1,280 | 1,299 | 2,200 | 1,299 |
| 2005-11-11 | 1,319 | 1,319 | 1,319 | 1,319 | 5,100 | 1,319 |
| 2005-11-10 | 1,300 | 1,300 | 1,299 | 1,299 | 2,500 | 1,299 |
| 2005-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2005-11-08 | 1,330 | 1,330 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2005-11-07 | 1,368 | 1,368 | 1,308 | 1,308 | 1,300 | 1,308 |
| 2005-11-04 | 1,315 | 1,369 | 1,250 | 1,369 | 22,500 | 1,369 |
| 2005-11-02 | 1,330 | 1,330 | 1,300 | 1,300 | 3,900 | 1,300 |
| 2005-11-01 | 1,330 | 1,330 | 1,301 | 1,330 | 5,000 | 1,330 |
| 2005-10-31 | 1,350 | 1,360 | 1,310 | 1,330 | 11,000 | 1,330 |
| 2005-10-28 | 1,270 | 1,330 | 1,270 | 1,330 | 7,000 | 1,330 |
| 2005-10-27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2005-10-26 | 1,341 | 1,350 | 1,330 | 1,350 | 15,000 | 1,350 |
| 2005-10-25 | 1,239 | 1,304 | 1,238 | 1,304 | 30,000 | 1,304 |
| 2005-10-24 | 1,221 | 1,240 | 1,221 | 1,239 | 40,000 | 1,239 |
| 2005-10-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2005-10-20 | 1,180 | 1,230 | 1,180 | 1,190 | 6,000 | 1,190 |
| 2005-10-19 | 1,245 | 1,245 | 1,200 | 1,200 | 13,000 | 1,200 |
| 2005-10-18 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2005-10-17 | 1,210 | 1,249 | 1,200 | 1,249 | 36,000 | 1,249 |
| 2005-10-14 | 1,160 | 1,250 | 1,152 | 1,250 | 36,000 | 1,250 |
| 2005-10-13 | 1,163 | 1,198 | 1,160 | 1,160 | 20,000 | 1,160 |
| 2005-10-12 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 | 1,200 |
| 2005-10-11 | 1,160 | 1,170 | 1,155 | 1,160 | 32,000 | 1,160 |
| 2005-10-07 | 1,152 | 1,170 | 1,152 | 1,170 | 4,000 | 1,170 |
| 2005-10-06 | 1,189 | 1,190 | 1,180 | 1,180 | 18,000 | 1,180 |
| 2005-10-05 | 1,195 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 2005-10-04 | 1,182 | 1,210 | 1,182 | 1,201 | 6,000 | 1,201 |
| 2005-10-03 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2005-09-30 | 1,131 | 1,150 | 1,131 | 1,150 | 7,000 | 1,150 |
| 2005-09-29 | 1,134 | 1,135 | 1,134 | 1,135 | 5,000 | 1,135 |
| 2005-09-28 | 1,135 | 1,136 | 1,135 | 1,135 | 3,000 | 1,135 |
| 2005-09-27 | 1,134 | 1,134 | 1,130 | 1,131 | 7,000 | 1,131 |
| 2005-09-22 | 1,148 | 1,148 | 1,122 | 1,122 | 3,000 | 1,122 |
| 2005-09-21 | 1,141 | 1,141 | 1,124 | 1,130 | 29,000 | 1,130 |
| 2005-09-20 | 1,123 | 1,130 | 1,123 | 1,130 | 11,000 | 1,130 |
| 2005-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 1,120 |
| 2005-09-15 | 1,100 | 1,121 | 1,100 | 1,120 | 28,000 | 1,120 |
| 2005-09-14 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2005-09-13 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2005-09-12 | 1,118 | 1,118 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2005-09-08 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2005-09-07 | 1,120 | 1,120 | 1,091 | 1,120 | 13,000 | 1,120 |
| 2005-09-06 | 1,100 | 1,120 | 1,100 | 1,120 | 18,000 | 1,120 |
| 2005-09-05 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 1,100 |
| 2005-09-02 | 1,101 | 1,101 | 1,060 | 1,060 | 19,000 | 1,060 |
| 2005-09-01 | 1,081 | 1,120 | 1,081 | 1,110 | 12,000 | 1,110 |
| 2005-08-31 | 1,080 | 1,110 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2005-08-30 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2005-08-29 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 | 1,110 |
| 2005-08-26 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 | 1,120 |
| 2005-08-25 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2005-08-24 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 1,130 |
| 2005-08-23 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2005-08-22 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 | 1,110 |
| 2005-08-19 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2005-08-18 | 1,129 | 1,130 | 1,100 | 1,100 | 24,000 | 1,100 |
| 2005-08-17 | 1,130 | 1,130 | 1,125 | 1,130 | 4,000 | 1,130 |
| 2005-08-16 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2005-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2005-08-12 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2005-08-11 | 1,072 | 1,149 | 1,070 | 1,070 | 15,000 | 1,070 |
| 2005-08-10 | 1,051 | 1,070 | 1,051 | 1,070 | 6,000 | 1,070 |
| 2005-08-09 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2005-08-08 | 1,040 | 1,040 | 1,000 | 1,040 | 24,000 | 1,040 |
| 2005-08-05 | 1,030 | 1,051 | 1,020 | 1,041 | 50,000 | 1,041 |
| 2005-08-04 | 1,000 | 1,050 | 1,000 | 1,030 | 34,000 | 1,030 |
| 2005-08-03 | 973 | 1,040 | 973 | 1,040 | 32,000 | 1,040 |
| 2005-08-01 | 969 | 975 | 969 | 970 | 5,000 | 970 |
| 2005-07-29 | 965 | 965 | 960 | 965 | 4,000 | 965 |
| 2005-07-28 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2005-07-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-07-22 | 966 | 966 | 960 | 965 | 4,000 | 965 |
| 2005-07-21 | 970 | 970 | 960 | 960 | 14,000 | 960 |
| 2005-07-20 | 960 | 978 | 960 | 978 | 7,000 | 978 |
| 2005-07-19 | 959 | 980 | 959 | 978 | 18,000 | 978 |
| 2005-07-15 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2005-07-14 | 955 | 959 | 945 | 959 | 12,000 | 959 |
| 2005-07-13 | 940 | 950 | 940 | 940 | 3,000 | 940 |
| 2005-07-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-07-11 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-07-08 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 2005-07-07 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-07-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-07-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-07-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-07-01 | 948 | 953 | 948 | 953 | 2,000 | 953 |
| 2005-06-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-06-29 | 930 | 930 | 921 | 921 | 4,000 | 921 |
| 2005-06-28 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2005-06-23 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2005-06-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-06-20 | 935 | 950 | 930 | 950 | 5,000 | 950 |
| 2005-06-17 | 925 | 925 | 920 | 920 | 2,000 | 920 |
| 2005-06-16 | 920 | 929 | 920 | 929 | 15,000 | 929 |
| 2005-06-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-06-14 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-06-13 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 2005-06-10 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-06-09 | 914 | 914 | 914 | 914 | 10,000 | 914 |
| 2005-06-08 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-06-07 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-06-06 | 914 | 914 | 914 | 914 | 5,000 | 914 |
| 2005-06-03 | 914 | 914 | 914 | 914 | 3,000 | 914 |
| 2005-06-02 | 910 | 914 | 905 | 908 | 13,000 | 908 |
| 2005-05-31 | 907 | 915 | 907 | 915 | 2,000 | 915 |
| 2005-05-27 | 920 | 922 | 920 | 922 | 6,000 | 922 |
| 2005-05-26 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-05-24 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2005-05-23 | 946 | 946 | 946 | 946 | 1,000 | 946 |
| 2005-05-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-05-18 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-05-17 | 920 | 920 | 910 | 910 | 10,000 | 910 |
| 2005-05-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-05-13 | 941 | 941 | 940 | 940 | 2,000 | 940 |
| 2005-05-12 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2005-05-11 | 967 | 967 | 950 | 950 | 5,000 | 950 |
| 2005-05-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-05-09 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2005-05-06 | 954 | 960 | 947 | 958 | 6,000 | 958 |
| 2005-05-02 | 940 | 948 | 940 | 947 | 3,000 | 947 |
| 2005-04-26 | 925 | 925 | 920 | 920 | 5,000 | 920 |
| 2005-04-25 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2005-04-22 | 901 | 902 | 901 | 902 | 3,000 | 902 |
| 2005-04-21 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2005-04-20 | 902 | 903 | 902 | 902 | 7,000 | 902 |
| 2005-04-19 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2005-04-18 | 899 | 899 | 890 | 890 | 4,000 | 890 |
| 2005-04-15 | 905 | 905 | 901 | 901 | 6,000 | 901 |
| 2005-04-14 | 926 | 926 | 901 | 901 | 9,000 | 901 |
| 2005-04-13 | 930 | 936 | 930 | 933 | 9,000 | 933 |
| 2005-04-12 | 931 | 931 | 930 | 930 | 2,000 | 930 |
| 2005-04-11 | 947 | 947 | 941 | 941 | 5,000 | 941 |
| 2005-04-08 | 940 | 940 | 938 | 938 | 3,000 | 938 |
| 2005-04-07 | 944 | 946 | 944 | 946 | 2,000 | 946 |
| 2005-04-06 | 954 | 954 | 954 | 954 | 2,000 | 954 |
| 2005-04-05 | 935 | 945 | 935 | 945 | 5,000 | 945 |
| 2005-04-04 | 933 | 933 | 931 | 931 | 4,000 | 931 |
| 2005-04-01 | 945 | 945 | 933 | 933 | 3,000 | 933 |
| 2005-03-30 | 959 | 959 | 950 | 950 | 8,000 | 950 |
| 2005-03-28 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2005-03-25 | 969 | 979 | 964 | 979 | 6,000 | 979 |
| 2005-03-24 | 972 | 972 | 972 | 972 | 2,000 | 972 |
| 2005-03-23 | 980 | 982 | 976 | 976 | 5,000 | 976 |
| 2005-03-22 | 975 | 985 | 975 | 975 | 5,000 | 975 |
| 2005-03-18 | 964 | 970 | 964 | 965 | 4,000 | 965 |
| 2005-03-17 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2005-03-16 | 966 | 966 | 961 | 965 | 5,000 | 965 |
| 2005-03-15 | 962 | 963 | 960 | 960 | 8,000 | 960 |
| 2005-03-14 | 980 | 980 | 962 | 962 | 18,000 | 962 |
| 2005-03-11 | 975 | 975 | 970 | 970 | 2,000 | 970 |
| 2005-03-10 | 966 | 967 | 965 | 965 | 8,000 | 965 |
| 2005-03-09 | 965 | 965 | 960 | 964 | 13,000 | 964 |
| 2005-03-08 | 967 | 967 | 967 | 967 | 6,000 | 967 |
| 2005-03-07 | 967 | 967 | 965 | 967 | 11,000 | 967 |
| 2005-03-04 | 965 | 966 | 965 | 965 | 4,000 | 965 |
| 2005-03-03 | 971 | 971 | 970 | 971 | 4,000 | 971 |
| 2005-03-02 | 970 | 975 | 966 | 975 | 8,000 | 975 |
| 2005-03-01 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 2005-02-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-02-22 | 990 | 990 | 970 | 980 | 9,000 | 980 |
| 2005-02-21 | 948 | 978 | 948 | 970 | 8,000 | 970 |
| 2005-02-18 | 935 | 940 | 935 | 938 | 23,000 | 938 |
| 2005-02-17 | 940 | 940 | 933 | 933 | 6,000 | 933 |
| 2005-02-16 | 932 | 938 | 932 | 936 | 5,000 | 936 |
| 2005-02-15 | 949 | 949 | 930 | 930 | 10,000 | 930 |
| 2005-02-14 | 924 | 940 | 924 | 940 | 8,000 | 940 |
| 2005-02-10 | 925 | 925 | 917 | 921 | 10,000 | 921 |
| 2005-02-09 | 919 | 921 | 918 | 921 | 6,000 | 921 |
| 2005-02-08 | 916 | 919 | 915 | 915 | 8,000 | 915 |
| 2005-02-07 | 920 | 920 | 911 | 919 | 7,000 | 919 |
| 2005-02-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-02-03 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-02-02 | 920 | 930 | 916 | 930 | 8,000 | 930 |
| 2005-02-01 | 921 | 924 | 921 | 921 | 13,000 | 921 |
| 2005-01-31 | 913 | 921 | 913 | 920 | 9,000 | 920 |
| 2005-01-28 | 912 | 919 | 912 | 915 | 12,000 | 915 |
| 2005-01-27 | 919 | 919 | 911 | 911 | 5,000 | 911 |
| 2005-01-26 | 924 | 928 | 920 | 921 | 17,000 | 921 |
| 2005-01-25 | 922 | 924 | 920 | 924 | 13,000 | 924 |
| 2005-01-24 | 921 | 925 | 921 | 922 | 5,000 | 922 |
| 2005-01-21 | 910 | 940 | 910 | 921 | 7,000 | 921 |
| 2005-01-20 | 929 | 929 | 910 | 910 | 5,000 | 910 |
| 2005-01-19 | 930 | 931 | 927 | 927 | 7,000 | 927 |
| 2005-01-18 | 930 | 935 | 930 | 930 | 5,000 | 930 |
| 2005-01-17 | 947 | 947 | 922 | 922 | 8,000 | 922 |
| 2005-01-14 | 945 | 946 | 945 | 946 | 9,000 | 946 |
| 2005-01-13 | 942 | 942 | 940 | 940 | 9,000 | 940 |
| 2005-01-12 | 942 | 966 | 941 | 941 | 13,000 | 941 |
| 2005-01-11 | 908 | 940 | 907 | 940 | 17,000 | 940 |
| 2005-01-07 | 900 | 906 | 900 | 906 | 12,000 | 906 |
| 2005-01-06 | 898 | 900 | 890 | 900 | 14,000 | 900 |
| 2005-01-05 | 907 | 907 | 900 | 900 | 9,000 | 900 |
| 2005-01-04 | 903 | 917 | 901 | 917 | 6,000 | 917 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
