7902 (株)ソノコム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-12-29 | 473 | 483 | 473 | 478 | 300 | 478 |
| 2009-12-28 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2009-12-25 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-12-22 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-12-21 | 500 | 500 | 487 | 500 | 1,500 | 500 |
| 2009-12-18 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2009-12-17 | 490 | 500 | 490 | 500 | 1,400 | 500 |
| 2009-12-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-12-15 | 492 | 492 | 477 | 477 | 1,900 | 477 |
| 2009-12-14 | 492 | 492 | 492 | 492 | 2,100 | 492 |
| 2009-12-11 | 491 | 492 | 491 | 492 | 300 | 492 |
| 2009-12-09 | 491 | 491 | 491 | 491 | 600 | 491 |
| 2009-12-08 | 455 | 491 | 455 | 491 | 1,100 | 491 |
| 2009-12-07 | 498 | 498 | 480 | 480 | 10,200 | 480 |
| 2009-12-04 | 498 | 498 | 498 | 498 | 600 | 498 |
| 2009-12-03 | 498 | 498 | 498 | 498 | 600 | 498 |
| 2009-12-02 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2009-11-30 | 495 | 495 | 465 | 470 | 1,300 | 470 |
| 2009-11-27 | 470 | 495 | 470 | 495 | 900 | 495 |
| 2009-11-26 | 470 | 470 | 470 | 470 | 700 | 470 |
| 2009-11-25 | 451 | 455 | 451 | 455 | 1,300 | 455 |
| 2009-11-24 | 495 | 495 | 495 | 495 | 600 | 495 |
| 2009-11-20 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2009-11-19 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2009-11-18 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2009-11-17 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2009-11-16 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2009-11-13 | 495 | 495 | 495 | 495 | 600 | 495 |
| 2009-11-12 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2009-11-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-11-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-11-09 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2009-11-05 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-11-04 | 475 | 475 | 450 | 460 | 1,200 | 460 |
| 2009-11-02 | 483 | 483 | 475 | 475 | 700 | 475 |
| 2009-10-30 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2009-10-29 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2009-10-28 | 512 | 512 | 500 | 500 | 800 | 500 |
| 2009-10-27 | 483 | 483 | 483 | 483 | 1,100 | 483 |
| 2009-10-26 | 481 | 481 | 480 | 480 | 900 | 480 |
| 2009-10-23 | 485 | 485 | 480 | 480 | 800 | 480 |
| 2009-10-22 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-10-21 | 449 | 449 | 446 | 447 | 1,400 | 447 |
| 2009-10-20 | 450 | 450 | 449 | 449 | 800 | 449 |
| 2009-10-19 | 450 | 450 | 450 | 450 | 1,200 | 450 |
| 2009-10-16 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2009-10-15 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-10-14 | 450 | 450 | 450 | 450 | 1,900 | 450 |
| 2009-10-13 | 460 | 460 | 460 | 460 | 1,400 | 460 |
| 2009-10-08 | 460 | 460 | 460 | 460 | 400 | 460 |
| 2009-10-07 | 430 | 460 | 429 | 460 | 800 | 460 |
| 2009-10-06 | 434 | 434 | 430 | 430 | 800 | 430 |
| 2009-10-05 | 480 | 480 | 434 | 434 | 1,600 | 434 |
| 2009-10-02 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-10-01 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-09-30 | 489 | 489 | 480 | 480 | 400 | 480 |
| 2009-09-29 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2009-09-28 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2009-09-17 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-09-15 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-09-14 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2009-09-11 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2009-09-10 | 500 | 500 | 500 | 500 | 3,400 | 500 |
| 2009-09-09 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2009-09-08 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-09-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-08-25 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-08-24 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-08-20 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-08-18 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-08-13 | 501 | 501 | 501 | 501 | 400 | 501 |
| 2009-08-12 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-08-11 | 500 | 501 | 500 | 500 | 900 | 500 |
| 2009-08-10 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2009-07-31 | 505 | 505 | 500 | 500 | 1,000 | 500 |
| 2009-07-29 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-07-24 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-07-23 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2009-07-21 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2009-07-17 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2009-07-16 | 500 | 500 | 500 | 500 | 1,400 | 500 |
| 2009-07-13 | 508 | 508 | 508 | 508 | 1,100 | 508 |
| 2009-07-10 | 500 | 508 | 500 | 508 | 400 | 508 |
| 2009-07-09 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-07-07 | 508 | 509 | 508 | 508 | 5,200 | 508 |
| 2009-07-06 | 494 | 508 | 494 | 508 | 3,100 | 508 |
| 2009-07-03 | 489 | 495 | 489 | 489 | 2,000 | 489 |
| 2009-07-02 | 480 | 489 | 480 | 489 | 700 | 489 |
| 2009-07-01 | 451 | 486 | 451 | 480 | 1,700 | 480 |
| 2009-06-30 | 445 | 450 | 445 | 450 | 1,200 | 450 |
| 2009-06-29 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2009-06-26 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-06-22 | 489 | 489 | 464 | 470 | 1,400 | 470 |
| 2009-06-19 | 489 | 489 | 489 | 489 | 1,100 | 489 |
| 2009-06-18 | 450 | 490 | 450 | 490 | 1,300 | 490 |
| 2009-06-17 | 450 | 450 | 449 | 449 | 1,700 | 449 |
| 2009-06-16 | 449 | 449 | 449 | 449 | 500 | 449 |
| 2009-06-15 | 437 | 449 | 437 | 449 | 2,500 | 449 |
| 2009-06-12 | 432 | 432 | 432 | 432 | 5,500 | 432 |
| 2009-06-11 | 450 | 450 | 427 | 442 | 2,200 | 442 |
| 2009-06-10 | 450 | 450 | 450 | 450 | 1,700 | 450 |
| 2009-06-09 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-06-08 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2009-06-05 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2009-06-04 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-06-03 | 460 | 460 | 450 | 450 | 600 | 450 |
| 2009-06-02 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2009-06-01 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2009-05-29 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2009-05-28 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2009-05-27 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2009-05-26 | 465 | 465 | 465 | 465 | 300 | 465 |
| 2009-05-25 | 465 | 465 | 465 | 465 | 400 | 465 |
| 2009-05-22 | 470 | 470 | 470 | 470 | 800 | 470 |
| 2009-05-21 | 470 | 470 | 470 | 470 | 800 | 470 |
| 2009-05-20 | 440 | 470 | 440 | 470 | 1,700 | 470 |
| 2009-05-19 | 490 | 490 | 490 | 490 | 1,100 | 490 |
| 2009-05-18 | 490 | 490 | 490 | 490 | 900 | 490 |
| 2009-05-11 | 500 | 505 | 496 | 500 | 1,600 | 500 |
| 2009-05-08 | 496 | 496 | 496 | 496 | 200 | 496 |
| 2009-05-07 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-04-27 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2009-04-24 | 523 | 523 | 493 | 515 | 2,300 | 515 |
| 2009-04-23 | 515 | 515 | 515 | 515 | 1,400 | 515 |
| 2009-04-22 | 515 | 515 | 515 | 515 | 1,900 | 515 |
| 2009-04-21 | 523 | 523 | 500 | 515 | 4,200 | 515 |
| 2009-04-20 | 498 | 498 | 498 | 498 | 1,900 | 498 |
| 2009-04-17 | 498 | 498 | 498 | 498 | 1,200 | 498 |
| 2009-04-16 | 490 | 498 | 490 | 498 | 3,200 | 498 |
| 2009-04-15 | 460 | 490 | 460 | 490 | 3,400 | 490 |
| 2009-04-14 | 455 | 455 | 445 | 455 | 7,400 | 455 |
| 2009-04-13 | 420 | 445 | 420 | 445 | 4,200 | 445 |
| 2009-04-10 | 418 | 419 | 417 | 419 | 1,700 | 419 |
| 2009-04-09 | 399 | 404 | 398 | 403 | 1,800 | 403 |
| 2009-04-08 | 399 | 399 | 399 | 399 | 1,400 | 399 |
| 2009-04-07 | 399 | 399 | 399 | 399 | 800 | 399 |
| 2009-04-06 | 397 | 403 | 380 | 400 | 2,900 | 400 |
| 2009-04-03 | 398 | 398 | 398 | 398 | 600 | 398 |
| 2009-04-02 | 381 | 404 | 380 | 404 | 2,300 | 404 |
| 2009-04-01 | 383 | 384 | 383 | 384 | 900 | 384 |
| 2009-03-31 | 383 | 383 | 381 | 381 | 400 | 381 |
| 2009-03-30 | 352 | 385 | 352 | 385 | 400 | 385 |
| 2009-03-27 | 363 | 363 | 362 | 362 | 300 | 362 |
| 2009-03-26 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-03-25 | 377 | 377 | 341 | 341 | 1,000 | 341 |
| 2009-03-24 | 368 | 398 | 368 | 397 | 2,900 | 397 |
| 2009-03-23 | 373 | 373 | 343 | 343 | 1,200 | 343 |
| 2009-03-19 | 339 | 369 | 339 | 368 | 4,800 | 368 |
| 2009-03-13 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-03-10 | 326 | 326 | 326 | 326 | 600 | 326 |
| 2009-03-09 | 326 | 326 | 326 | 326 | 300 | 326 |
| 2009-03-06 | 326 | 326 | 326 | 326 | 300 | 326 |
| 2009-03-05 | 326 | 326 | 326 | 326 | 300 | 326 |
| 2009-03-04 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2009-03-03 | 311 | 311 | 311 | 311 | 300 | 311 |
| 2009-02-26 | 311 | 311 | 310 | 311 | 2,800 | 311 |
| 2009-02-25 | 330 | 330 | 305 | 305 | 900 | 305 |
| 2009-02-24 | 339 | 339 | 331 | 331 | 700 | 331 |
| 2009-02-20 | 338 | 338 | 338 | 338 | 300 | 338 |
| 2009-02-19 | 338 | 338 | 338 | 338 | 300 | 338 |
| 2009-02-18 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2009-02-16 | 338 | 338 | 338 | 338 | 300 | 338 |
| 2009-02-10 | 333 | 338 | 333 | 338 | 300 | 338 |
| 2009-02-06 | 331 | 332 | 331 | 332 | 200 | 332 |
| 2009-02-05 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-02-04 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-02-03 | 331 | 331 | 330 | 330 | 700 | 330 |
| 2009-02-02 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-01-30 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-01-29 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-01-28 | 359 | 360 | 359 | 360 | 800 | 360 |
| 2009-01-27 | 342 | 355 | 342 | 355 | 500 | 355 |
| 2009-01-23 | 332 | 332 | 332 | 332 | 500 | 332 |
| 2009-01-22 | 332 | 332 | 332 | 332 | 200 | 332 |
| 2009-01-19 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-01-16 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-01-13 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2009-01-09 | 330 | 330 | 325 | 330 | 1,200 | 330 |
| 2009-01-08 | 334 | 334 | 334 | 334 | 400 | 334 |
| 2009-01-06 | 331 | 332 | 331 | 332 | 200 | 332 |
| 2009-01-05 | 328 | 329 | 328 | 329 | 200 | 329 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
