7902 (株)ソノコム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 332 | 333 | 332 | 333 | 1,600 | 333 |
| 2008-12-26 | 325 | 327 | 325 | 327 | 500 | 327 |
| 2008-12-25 | 327 | 330 | 327 | 330 | 400 | 330 |
| 2008-12-24 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2008-12-22 | 324 | 325 | 324 | 325 | 600 | 325 |
| 2008-12-19 | 342 | 342 | 317 | 318 | 1,400 | 318 |
| 2008-12-18 | 342 | 342 | 342 | 342 | 300 | 342 |
| 2008-12-17 | 341 | 342 | 341 | 342 | 1,300 | 342 |
| 2008-12-16 | 341 | 341 | 341 | 341 | 1,200 | 341 |
| 2008-12-15 | 341 | 341 | 341 | 341 | 1,100 | 341 |
| 2008-12-12 | 341 | 341 | 341 | 341 | 1,400 | 341 |
| 2008-12-11 | 340 | 341 | 340 | 341 | 900 | 341 |
| 2008-12-10 | 332 | 340 | 331 | 340 | 2,300 | 340 |
| 2008-12-09 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2008-12-08 | 329 | 330 | 329 | 330 | 900 | 330 |
| 2008-12-05 | 329 | 329 | 329 | 329 | 1,800 | 329 |
| 2008-12-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-12-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-12-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-28 | 340 | 340 | 340 | 340 | 1,200 | 340 |
| 2008-11-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-25 | 340 | 340 | 340 | 340 | 900 | 340 |
| 2008-11-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-11-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-11-18 | 340 | 340 | 340 | 340 | 1,100 | 340 |
| 2008-11-17 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2008-11-14 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2008-11-13 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2008-11-10 | 355 | 355 | 350 | 350 | 1,300 | 350 |
| 2008-11-07 | 360 | 360 | 350 | 350 | 2,700 | 350 |
| 2008-11-06 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2008-11-05 | 360 | 360 | 360 | 360 | 1,600 | 360 |
| 2008-10-31 | 360 | 360 | 360 | 360 | 2,400 | 360 |
| 2008-10-30 | 360 | 360 | 360 | 360 | 2,200 | 360 |
| 2008-10-29 | 360 | 360 | 360 | 360 | 700 | 360 |
| 2008-10-28 | 362 | 362 | 360 | 360 | 1,600 | 360 |
| 2008-10-27 | 362 | 362 | 362 | 362 | 1,400 | 362 |
| 2008-10-24 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2008-10-23 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2008-10-22 | 336 | 350 | 336 | 350 | 1,600 | 350 |
| 2008-10-21 | 335 | 335 | 335 | 335 | 1,700 | 335 |
| 2008-10-17 | 331 | 331 | 330 | 330 | 1,100 | 330 |
| 2008-10-16 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2008-10-15 | 331 | 340 | 331 | 340 | 1,400 | 340 |
| 2008-10-14 | 330 | 330 | 330 | 330 | 1,600 | 330 |
| 2008-10-10 | 323 | 323 | 323 | 323 | 2,400 | 323 |
| 2008-10-09 | 332 | 333 | 323 | 323 | 7,800 | 323 |
| 2008-10-08 | 380 | 380 | 333 | 333 | 3,900 | 333 |
| 2008-10-07 | 439 | 439 | 405 | 405 | 2,000 | 405 |
| 2008-10-06 | 450 | 450 | 440 | 440 | 600 | 440 |
| 2008-10-03 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-10-01 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2008-09-30 | 456 | 456 | 450 | 450 | 400 | 450 |
| 2008-09-29 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-09-26 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2008-09-24 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-09-22 | 486 | 486 | 461 | 461 | 300 | 461 |
| 2008-09-19 | 461 | 461 | 461 | 461 | 200 | 461 |
| 2008-09-18 | 461 | 461 | 460 | 460 | 500 | 460 |
| 2008-09-16 | 471 | 471 | 457 | 457 | 1,000 | 457 |
| 2008-09-12 | 471 | 471 | 471 | 471 | 1,500 | 471 |
| 2008-09-11 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-09-10 | 470 | 470 | 470 | 470 | 1,400 | 470 |
| 2008-09-09 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-09-08 | 478 | 478 | 470 | 470 | 1,300 | 470 |
| 2008-09-05 | 479 | 479 | 479 | 479 | 300 | 479 |
| 2008-09-04 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-09-03 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-09-02 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2008-09-01 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-08-29 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-08-28 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2008-08-27 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-08-26 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2008-08-25 | 470 | 480 | 470 | 480 | 700 | 480 |
| 2008-08-22 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-08-21 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-08-19 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-08-18 | 465 | 465 | 460 | 460 | 1,000 | 460 |
| 2008-08-15 | 463 | 463 | 462 | 462 | 400 | 462 |
| 2008-08-13 | 490 | 490 | 456 | 456 | 5,100 | 456 |
| 2008-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-08-08 | 491 | 491 | 489 | 489 | 800 | 489 |
| 2008-08-07 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2008-08-06 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-08-05 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2008-08-01 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2008-07-31 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-07-30 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-07-29 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-07-28 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-07-25 | 492 | 492 | 490 | 490 | 900 | 490 |
| 2008-07-24 | 470 | 472 | 470 | 472 | 500 | 472 |
| 2008-07-23 | 469 | 470 | 469 | 470 | 200 | 470 |
| 2008-07-22 | 466 | 468 | 466 | 468 | 600 | 468 |
| 2008-07-18 | 470 | 470 | 462 | 464 | 1,300 | 464 |
| 2008-07-17 | 457 | 466 | 457 | 466 | 1,200 | 466 |
| 2008-07-16 | 474 | 477 | 472 | 477 | 4,300 | 477 |
| 2008-07-14 | 530 | 530 | 520 | 520 | 2,400 | 520 |
| 2008-07-10 | 520 | 520 | 520 | 520 | 2,400 | 520 |
| 2008-07-09 | 520 | 520 | 520 | 520 | 1,300 | 520 |
| 2008-07-08 | 520 | 520 | 520 | 520 | 1,600 | 520 |
| 2008-07-07 | 500 | 520 | 500 | 520 | 1,300 | 520 |
| 2008-07-04 | 510 | 510 | 500 | 500 | 800 | 500 |
| 2008-07-03 | 514 | 514 | 510 | 510 | 900 | 510 |
| 2008-07-02 | 515 | 515 | 489 | 489 | 1,300 | 489 |
| 2008-07-01 | 506 | 515 | 506 | 515 | 300 | 515 |
| 2008-06-30 | 506 | 506 | 506 | 506 | 1,100 | 506 |
| 2008-06-27 | 504 | 510 | 503 | 506 | 2,700 | 506 |
| 2008-06-26 | 529 | 530 | 503 | 505 | 6,100 | 505 |
| 2008-06-25 | 529 | 548 | 529 | 548 | 200 | 548 |
| 2008-06-24 | 529 | 529 | 529 | 529 | 200 | 529 |
| 2008-06-23 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2008-06-20 | 531 | 532 | 531 | 531 | 400 | 531 |
| 2008-06-19 | 541 | 541 | 541 | 541 | 600 | 541 |
| 2008-06-17 | 545 | 545 | 535 | 541 | 800 | 541 |
| 2008-06-16 | 550 | 550 | 523 | 535 | 1,600 | 535 |
| 2008-06-13 | 561 | 561 | 561 | 561 | 800 | 561 |
| 2008-06-11 | 565 | 565 | 555 | 556 | 300 | 556 |
| 2008-06-10 | 554 | 555 | 554 | 555 | 300 | 555 |
| 2008-06-09 | 544 | 554 | 544 | 554 | 800 | 554 |
| 2008-06-06 | 543 | 544 | 543 | 544 | 400 | 544 |
| 2008-06-05 | 541 | 541 | 530 | 539 | 2,100 | 539 |
| 2008-06-04 | 531 | 546 | 531 | 540 | 2,100 | 540 |
| 2008-06-03 | 558 | 558 | 525 | 528 | 4,000 | 528 |
| 2008-06-02 | 566 | 566 | 566 | 566 | 1,500 | 566 |
| 2008-05-30 | 557 | 562 | 557 | 558 | 900 | 558 |
| 2008-05-29 | 562 | 562 | 556 | 556 | 1,400 | 556 |
| 2008-05-28 | 572 | 573 | 557 | 562 | 800 | 562 |
| 2008-05-27 | 564 | 573 | 564 | 572 | 1,400 | 572 |
| 2008-05-26 | 564 | 564 | 564 | 564 | 1,200 | 564 |
| 2008-05-23 | 568 | 568 | 563 | 564 | 900 | 564 |
| 2008-05-22 | 568 | 568 | 568 | 568 | 500 | 568 |
| 2008-05-21 | 568 | 568 | 568 | 568 | 500 | 568 |
| 2008-05-20 | 568 | 568 | 568 | 568 | 500 | 568 |
| 2008-05-19 | 573 | 573 | 568 | 568 | 1,200 | 568 |
| 2008-05-16 | 574 | 580 | 573 | 573 | 2,500 | 573 |
| 2008-05-15 | 551 | 568 | 551 | 568 | 1,000 | 568 |
| 2008-05-14 | 560 | 560 | 550 | 550 | 1,400 | 550 |
| 2008-05-13 | 550 | 560 | 550 | 560 | 200 | 560 |
| 2008-05-12 | 572 | 572 | 550 | 550 | 3,900 | 550 |
| 2008-05-09 | 575 | 575 | 575 | 575 | 600 | 575 |
| 2008-05-08 | 570 | 573 | 570 | 573 | 1,100 | 573 |
| 2008-05-07 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-04-30 | 570 | 570 | 565 | 570 | 1,000 | 570 |
| 2008-04-28 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-04-25 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-04-24 | 558 | 570 | 558 | 570 | 400 | 570 |
| 2008-04-23 | 580 | 580 | 540 | 558 | 3,700 | 558 |
| 2008-04-22 | 581 | 581 | 581 | 581 | 900 | 581 |
| 2008-04-21 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2008-04-18 | 581 | 581 | 581 | 581 | 700 | 581 |
| 2008-04-17 | 580 | 589 | 580 | 581 | 9,600 | 581 |
| 2008-04-16 | 578 | 580 | 578 | 579 | 2,200 | 579 |
| 2008-04-15 | 578 | 578 | 578 | 578 | 700 | 578 |
| 2008-04-14 | 578 | 578 | 578 | 578 | 900 | 578 |
| 2008-04-11 | 578 | 578 | 550 | 578 | 2,300 | 578 |
| 2008-04-10 | 579 | 579 | 577 | 578 | 2,000 | 578 |
| 2008-04-09 | 579 | 579 | 579 | 579 | 500 | 579 |
| 2008-04-08 | 572 | 579 | 572 | 579 | 400 | 579 |
| 2008-04-07 | 581 | 581 | 561 | 571 | 1,800 | 571 |
| 2008-04-04 | 589 | 590 | 580 | 580 | 1,900 | 580 |
| 2008-04-03 | 590 | 590 | 590 | 590 | 800 | 590 |
| 2008-04-02 | 580 | 590 | 580 | 590 | 1,900 | 590 |
| 2008-04-01 | 580 | 581 | 580 | 580 | 900 | 580 |
| 2008-03-31 | 570 | 580 | 570 | 580 | 400 | 580 |
| 2008-03-28 | 552 | 593 | 552 | 570 | 4,500 | 570 |
| 2008-03-27 | 580 | 580 | 560 | 562 | 1,000 | 562 |
| 2008-03-26 | 579 | 580 | 579 | 580 | 200 | 580 |
| 2008-03-25 | 583 | 600 | 583 | 593 | 1,700 | 593 |
| 2008-03-24 | 620 | 620 | 580 | 583 | 3,100 | 583 |
| 2008-03-21 | 565 | 600 | 565 | 580 | 3,400 | 580 |
| 2008-03-19 | 566 | 566 | 565 | 565 | 500 | 565 |
| 2008-03-18 | 565 | 565 | 565 | 565 | 700 | 565 |
| 2008-03-17 | 570 | 570 | 545 | 565 | 1,500 | 565 |
| 2008-03-14 | 570 | 570 | 570 | 570 | 800 | 570 |
| 2008-03-13 | 576 | 576 | 570 | 570 | 1,200 | 570 |
| 2008-03-12 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2008-03-11 | 570 | 575 | 540 | 575 | 1,000 | 575 |
| 2008-03-10 | 590 | 590 | 570 | 570 | 3,400 | 570 |
| 2008-03-07 | 589 | 590 | 589 | 590 | 700 | 590 |
| 2008-03-06 | 590 | 590 | 589 | 589 | 4,400 | 589 |
| 2008-03-05 | 590 | 590 | 580 | 590 | 1,300 | 590 |
| 2008-03-04 | 590 | 590 | 590 | 590 | 1,400 | 590 |
| 2008-03-03 | 590 | 590 | 588 | 589 | 1,000 | 589 |
| 2008-02-29 | 595 | 600 | 594 | 594 | 3,500 | 594 |
| 2008-02-28 | 596 | 596 | 592 | 595 | 1,000 | 595 |
| 2008-02-27 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2008-02-26 | 593 | 593 | 592 | 592 | 700 | 592 |
| 2008-02-25 | 595 | 595 | 593 | 593 | 2,400 | 593 |
| 2008-02-22 | 577 | 577 | 575 | 575 | 1,900 | 575 |
| 2008-02-21 | 577 | 578 | 577 | 577 | 1,700 | 577 |
| 2008-02-20 | 589 | 589 | 577 | 577 | 3,800 | 577 |
| 2008-02-19 | 583 | 590 | 583 | 590 | 1,200 | 590 |
| 2008-02-18 | 580 | 583 | 580 | 583 | 1,800 | 583 |
| 2008-02-15 | 576 | 599 | 576 | 578 | 1,700 | 578 |
| 2008-02-14 | 581 | 581 | 578 | 579 | 1,800 | 579 |
| 2008-02-13 | 581 | 581 | 581 | 581 | 700 | 581 |
| 2008-02-12 | 586 | 586 | 581 | 581 | 1,400 | 581 |
| 2008-02-07 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2008-02-06 | 583 | 583 | 581 | 581 | 700 | 581 |
| 2008-02-05 | 583 | 593 | 583 | 584 | 300 | 584 |
| 2008-02-04 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2008-02-01 | 582 | 608 | 582 | 582 | 1,300 | 582 |
| 2008-01-31 | 580 | 580 | 576 | 579 | 2,000 | 579 |
| 2008-01-30 | 591 | 600 | 591 | 593 | 300 | 593 |
| 2008-01-29 | 590 | 600 | 590 | 600 | 300 | 600 |
| 2008-01-28 | 601 | 601 | 590 | 590 | 3,100 | 590 |
| 2008-01-25 | 590 | 620 | 581 | 581 | 5,200 | 581 |
| 2008-01-24 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-01-23 | 580 | 580 | 580 | 580 | 1,600 | 580 |
| 2008-01-22 | 611 | 611 | 580 | 580 | 6,300 | 580 |
| 2008-01-21 | 611 | 611 | 610 | 611 | 1,400 | 611 |
| 2008-01-18 | 610 | 610 | 610 | 610 | 700 | 610 |
| 2008-01-17 | 610 | 610 | 610 | 610 | 2,900 | 610 |
| 2008-01-16 | 610 | 615 | 600 | 600 | 6,000 | 600 |
| 2008-01-15 | 590 | 624 | 590 | 624 | 1,500 | 624 |
| 2008-01-11 | 630 | 630 | 600 | 600 | 1,400 | 600 |
| 2008-01-10 | 650 | 650 | 630 | 630 | 3,600 | 630 |
| 2008-01-09 | 659 | 659 | 650 | 650 | 1,100 | 650 |
| 2008-01-08 | 660 | 660 | 659 | 659 | 6,000 | 659 |
| 2008-01-07 | 625 | 625 | 625 | 625 | 1,500 | 625 |
| 2008-01-04 | 620 | 630 | 620 | 630 | 400 | 630 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
