7902 (株)ソノコムの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	660	660	621	660	1,800	660
2007-12-27	660	660	660	660	1,100	660
2007-12-26	660	660	660	660	1,100	660
2007-12-25	660	660	660	660	1,200	660
2007-12-21	660	660	658	659	3,100	659
2007-12-20	646	670	630	670	2,400	670
2007-12-19	644	646	644	646	2,900	646
2007-12-18	645	645	644	644	1,600	644
2007-12-17	649	649	645	645	1,500	645
2007-12-14	649	649	643	649	1,200	649
2007-12-13	650	650	649	649	1,800	649
2007-12-12	650	650	645	649	2,900	649
2007-12-11	629	630	629	630	2,600	630
2007-12-10	619	629	619	629	1,700	629
2007-12-07	615	620	615	618	10,700	618
2007-12-06	623	625	615	615	4,200	615
2007-12-05	615	625	615	623	3,200	623
2007-12-04	613	620	610	615	2,400	615
2007-12-03	613	613	610	613	2,600	613
2007-11-30	612	614	612	613	1,600	613
2007-11-29	611	611	602	611	4,200	611
2007-11-28	600	611	600	611	4,900	611
2007-11-27	640	640	600	603	3,400	603
2007-11-26	650	650	650	650	1,000	650
2007-11-22	630	655	620	650	1,200	650
2007-11-21	620	630	600	630	3,000	630
2007-11-20	625	630	615	615	7,300	615
2007-11-19	640	644	620	625	4,000	625
2007-11-16	650	651	630	630	2,000	630
2007-11-15	670	670	640	650	2,900	650
2007-11-14	670	671	670	670	1,900	670
2007-11-13	670	700	670	700	1,200	700
2007-11-12	680	680	670	670	2,600	670
2007-11-09	680	680	680	680	100	680
2007-11-08	715	715	675	695	700	695
2007-11-06	718	720	718	720	500	720
2007-11-05	720	722	720	721	2,500	721
2007-11-02	730	730	720	720	1,600	720
2007-11-01	730	730	730	730	1,600	730
2007-10-31	725	730	725	730	1,600	730
2007-10-30	730	730	730	730	500	730
2007-10-29	745	745	730	730	1,900	730
2007-10-26	741	745	741	745	3,900	745
2007-10-25	741	741	741	741	2,400	741
2007-10-24	741	741	741	741	3,500	741
2007-10-23	740	740	740	740	2,500	740
2007-10-22	745	745	740	740	3,400	740
2007-10-19	748	749	748	749	4,300	749
2007-10-18	748	748	748	748	2,200	748
2007-10-17	741	748	740	748	5,100	748
2007-10-16	740	741	740	741	2,200	741
2007-10-15	750	750	740	740	5,300	740
2007-10-12	750	750	740	750	4,200	750
2007-10-11	750	750	740	750	4,600	750
2007-10-10	760	760	750	750	6,900	750
2007-10-09	750	750	748	750	5,600	750
2007-10-05	747	749	747	749	2,600	749
2007-10-04	748	748	747	747	3,100	747
2007-10-03	759	759	725	747	1,400	747
2007-10-02	755	755	755	755	200	755
2007-10-01	720	740	714	740	6,600	740
2007-09-28	710	750	710	750	3,100	750
2007-09-27	707	737	705	737	8,700	737
2007-09-26	745	745	700	705	12,600	705
2007-09-25	585	685	580	685	171,200	685
2007-09-21	600	605	558	585	10,000	585
2007-09-20	630	650	611	620	12,500	620
2007-09-19	663	663	640	640	15,700	640
2007-09-18	685	685	655	659	9,800	659
2007-09-14	700	700	683	685	10,200	685
2007-09-13	720	721	680	699	7,700	699
2007-09-12	755	755	749	750	8,200	750
2007-09-11	810	810	790	795	3,800	795
2007-09-10	810	810	805	810	2,500	810
2007-09-07	819	819	810	810	2,900	810
2007-09-06	825	830	820	820	1,400	820
2007-09-05	825	825	825	825	800	825
2007-09-04	811	825	810	825	1,700	825
2007-09-03	821	821	801	801	1,600	801
2007-08-31	837	838	820	820	5,300	820
2007-08-30	840	840	832	835	1,500	835
2007-08-29	845	845	840	840	1,500	840
2007-08-28	854	854	845	845	700	845
2007-08-27	836	854	833	854	1,500	854
2007-08-24	832	845	832	835	600	835
2007-08-23	845	850	832	832	4,600	832
2007-08-22	881	881	846	846	4,600	846
2007-08-21	895	895	880	881	3,400	881
2007-08-20	890	900	890	900	2,300	900
2007-08-17	910	910	896	906	900	906
2007-08-16	930	930	923	923	500	923
2007-08-15	950	950	950	950	200	950
2007-08-14	950	950	950	950	100	950
2007-08-13	950	950	950	950	400	950
2007-08-10	960	960	950	950	1,400	950
2007-08-09	969	969	960	960	800	960
2007-08-08	969	969	960	969	700	969
2007-08-07	969	969	969	969	700	969
2007-08-06	969	969	969	969	300	969
2007-08-03	974	974	969	969	2,800	969
2007-08-02	974	974	970	970	900	970
2007-08-01	960	960	960	960	800	960
2007-07-31	960	960	960	960	600	960
2007-07-27	967	967	967	967	800	967
2007-07-26	969	969	969	969	800	969
2007-07-25	969	969	969	969	600	969
2007-07-24	969	970	960	970	1,100	970
2007-07-23	990	990	970	970	2,000	970
2007-07-20	985	985	985	985	300	985
2007-07-19	985	985	985	985	1,000	985
2007-07-18	985	985	976	976	1,200	976
2007-07-17	990	990	990	990	1,000	990
2007-07-13	990	990	990	990	400	990
2007-07-12	990	990	990	990	700	990
2007-07-11	999	999	978	990	1,800	990
2007-07-10	1,000	1,000	999	999	3,700	999
2007-07-09	995	1,000	990	1,000	6,300	1,000
2007-07-06	990	990	990	990	2,400	990
2007-07-05	990	990	975	990	1,400	990
2007-07-04	980	993	980	990	1,300	990
2007-07-03	980	980	980	980	2,300	980
2007-07-02	973	973	973	973	100	973
2007-06-29	973	973	972	973	600	973
2007-06-28	990	990	971	971	2,900	971
2007-06-27	993	993	990	993	1,000	993
2007-06-26	995	995	990	993	1,200	993
2007-06-25	990	995	990	995	2,800	995
2007-06-22	970	970	960	970	1,500	970
2007-06-21	946	950	945	950	1,300	950
2007-06-20	940	945	940	945	1,400	945
2007-06-19	940	940	938	940	2,000	940
2007-06-18	950	955	940	940	2,100	940
2007-06-15	944	944	940	940	1,800	940
2007-06-14	940	945	940	945	2,000	945
2007-06-13	940	940	928	928	1,100	928
2007-06-12	940	940	940	940	1,000	940
2007-06-11	940	940	922	940	1,700	940
2007-06-08	920	940	914	940	2,500	940
2007-06-07	908	920	908	920	200	920
2007-06-06	913	919	902	906	6,900	906
2007-06-05	920	920	893	913	4,100	913
2007-06-04	925	925	905	920	3,900	920
2007-06-01	944	944	901	906	11,300	906
2007-05-31	945	945	943	943	700	943
2007-05-29	941	941	940	940	1,400	940
2007-05-28	940	940	940	940	1,000	940
2007-05-25	933	940	933	940	500	940
2007-05-24	960	960	931	931	2,200	931
2007-05-23	960	960	960	960	1,200	960
2007-05-22	960	960	957	960	2,800	960
2007-05-21	957	957	950	957	700	957
2007-05-18	957	957	957	957	400	957
2007-05-17	957	957	957	957	300	957
2007-05-16	960	960	937	957	2,900	957
2007-05-15	980	980	960	960	1,700	960
2007-05-14	980	980	976	980	2,000	980
2007-05-11	980	980	970	970	2,300	970
2007-05-10	983	985	980	980	4,500	980
2007-05-09	984	984	980	982	1,200	982
2007-05-08	984	990	984	984	1,600	984
2007-05-07	977	985	977	984	2,400	984
2007-05-02	965	967	948	967	1,600	967
2007-05-01	960	960	950	955	2,100	955
2007-04-27	947	960	947	960	1,600	960
2007-04-26	947	947	943	947	1,200	947
2007-04-25	950	950	947	947	5,000	947
2007-04-24	979	979	940	941	3,700	941
2007-04-23	950	990	950	979	2,900	979
2007-04-20	938	940	938	940	600	940
2007-04-19	939	939	938	938	300	938
2007-04-18	939	939	930	938	800	938
2007-04-17	930	940	930	940	800	940
2007-04-16	932	933	920	930	4,800	930
2007-04-13	961	961	940	940	7,200	940
2007-04-12	965	975	965	970	3,100	970
2007-04-11	975	975	968	969	1,300	969
2007-04-10	976	977	975	975	2,100	975
2007-04-09	985	985	975	975	3,700	975
2007-04-06	988	990	986	990	1,300	990
2007-04-05	995	995	990	990	1,300	990
2007-04-04	990	995	990	995	1,000	995
2007-04-03	1,000	1,001	991	1,001	3,800	1,001
2007-04-02	1,001	1,001	998	998	1,500	998
2007-03-30	998	1,001	996	1,001	1,000	1,001
2007-03-29	999	1,000	995	1,000	2,700	1,000
2007-03-28	1,001	1,001	996	999	500	999
2007-03-27	1,007	1,007	1,001	1,002	1,700	1,002
2007-03-26	1,020	1,025	1,010	1,011	3,000	1,011
2007-03-23	1,021	1,032	1,020	1,029	11,900	1,029
2007-03-22	1,030	1,035	1,017	1,018	3,600	1,018
2007-03-20	1,030	1,030	1,030	1,030	1,100	1,030
2007-03-19	1,034	1,034	1,030	1,030	1,100	1,030
2007-03-16	1,035	1,035	1,030	1,034	1,000	1,034
2007-03-15	1,030	1,035	1,030	1,035	200	1,035
2007-03-14	1,025	1,025	1,013	1,020	4,400	1,020
2007-03-13	1,037	1,037	1,025	1,025	1,700	1,025
2007-03-12	1,037	1,037	1,030	1,037	1,500	1,037
2007-03-09	1,038	1,038	1,035	1,037	1,300	1,037
2007-03-08	1,026	1,038	1,024	1,038	1,700	1,038
2007-03-07	1,025	1,025	1,024	1,025	1,500	1,025
2007-03-06	1,024	1,024	1,021	1,024	1,300	1,024
2007-03-05	1,039	1,039	1,020	1,023	2,900	1,023
2007-03-02	1,045	1,045	1,045	1,045	1,400	1,045
2007-03-01	1,040	1,045	1,027	1,045	1,800	1,045
2007-02-28	1,045	1,045	1,020	1,045	4,500	1,045
2007-02-27	1,070	1,071	1,060	1,063	1,100	1,063
2007-02-26	1,070	1,070	1,069	1,070	2,000	1,070
2007-02-23	1,042	1,070	1,042	1,070	2,400	1,070
2007-02-22	1,036	1,038	1,036	1,036	1,300	1,036
2007-02-21	1,035	1,040	1,035	1,035	4,400	1,035
2007-02-20	1,033	1,035	1,033	1,035	1,300	1,035
2007-02-19	1,030	1,030	1,030	1,030	1,200	1,030
2007-02-16	1,040	1,040	1,040	1,040	900	1,040
2007-02-15	1,040	1,040	1,037	1,040	6,200	1,040
2007-02-14	1,030	1,035	1,027	1,035	5,200	1,035
2007-02-13	1,015	1,015	1,010	1,015	2,100	1,015
2007-02-09	1,015	1,015	1,012	1,015	1,300	1,015
2007-02-08	1,021	1,021	1,016	1,016	3,800	1,016
2007-02-07	1,030	1,030	1,021	1,021	1,600	1,021
2007-02-06	1,020	1,030	1,020	1,028	5,100	1,028
2007-02-05	1,020	1,021	1,020	1,020	5,700	1,020
2007-02-02	1,025	1,030	1,025	1,030	2,800	1,030
2007-02-01	1,030	1,030	1,029	1,030	2,400	1,030
2007-01-31	1,030	1,030	1,025	1,030	3,200	1,030
2007-01-30	1,032	1,035	1,027	1,030	5,700	1,030
2007-01-29	1,035	1,035	1,032	1,032	3,400	1,032
2007-01-26	1,035	1,035	1,035	1,035	1,300	1,035
2007-01-25	1,040	1,040	1,036	1,036	2,200	1,036
2007-01-24	1,039	1,043	1,033	1,040	8,700	1,040
2007-01-23	1,037	1,037	1,030	1,033	5,400	1,033
2007-01-22	1,037	1,045	1,036	1,037	5,200	1,037
2007-01-19	1,043	1,045	1,031	1,035	10,700	1,035
2007-01-18	1,049	1,050	1,040	1,047	3,200	1,047
2007-01-17	1,050	1,050	1,030	1,050	6,000	1,050
2007-01-16	1,015	1,015	1,011	1,015	4,000	1,015
2007-01-15	1,014	1,015	1,012	1,015	4,600	1,015
2007-01-12	1,015	1,015	1,013	1,014	5,300	1,014
2007-01-11	1,018	1,018	1,015	1,015	7,000	1,015
2007-01-10	1,021	1,021	1,018	1,018	5,200	1,018
2007-01-09	1,019	1,022	1,018	1,021	2,600	1,021
2007-01-05	1,020	1,020	1,020	1,020	500	1,020
2007-01-04	1,022	1,030	1,022	1,028	1,500	1,028

分割・併合履歴： [1994-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7902 (株)ソノコム の時系列データ [2007年度]

7902 (株)ソノコムの時系列データ [2007年度]