7902 (株)ソノコムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	579	579	579	579	400	579
2010-12-29	580	580	580	580	100	580
2010-12-28	565	565	565	565	1,000	565
2010-12-27	561	561	561	561	1,300	561
2010-12-24	573	573	571	571	800	571
2010-12-22	575	575	570	570	1,600	570
2010-12-21	580	580	575	575	700	575
2010-12-20	580	580	580	580	2,100	580
2010-12-17	581	583	581	583	700	583
2010-12-10	580	580	580	580	2,400	580
2010-12-09	580	580	580	580	400	580
2010-12-08	570	582	570	582	600	582
2010-12-07	571	571	563	563	800	563
2010-12-06	569	569	562	562	500	562
2010-12-03	580	580	560	560	1,400	560
2010-12-02	580	580	580	580	300	580
2010-12-01	580	600	580	600	2,100	600
2010-11-30	580	580	580	580	1,000	580
2010-11-29	580	580	580	580	300	580
2010-11-26	600	600	600	600	300	600
2010-11-25	600	600	600	600	300	600
2010-11-24	600	600	600	600	400	600
2010-11-22	600	620	600	620	300	620
2010-11-12	600	600	600	600	800	600
2010-11-11	600	600	600	600	100	600
2010-11-09	580	580	580	580	100	580
2010-10-29	600	600	600	600	200	600
2010-10-28	600	600	600	600	400	600
2010-10-27	600	600	600	600	100	600
2010-10-25	600	600	600	600	200	600
2010-10-22	600	600	600	600	400	600
2010-10-21	600	600	600	600	400	600
2010-10-20	600	600	600	600	400	600
2010-10-19	600	600	600	600	200	600
2010-10-18	608	608	608	608	100	608
2010-10-15	598	598	598	598	700	598
2010-10-14	598	598	598	598	300	598
2010-10-13	598	598	598	598	300	598
2010-10-12	598	598	598	598	1,000	598
2010-10-08	585	598	585	598	200	598
2010-10-07	580	580	580	580	300	580
2010-10-06	564	580	564	580	2,800	580
2010-10-05	584	614	584	614	400	614
2010-10-04	552	555	552	555	200	555
2010-10-01	600	600	552	552	500	552
2010-09-30	610	610	610	610	200	610
2010-09-28	600	600	600	600	100	600
2010-09-21	640	640	640	640	200	640
2010-09-17	600	600	600	600	300	600
2010-09-16	600	600	600	600	300	600
2010-09-15	600	600	600	600	300	600
2010-09-14	600	600	600	600	300	600
2010-09-13	620	620	620	620	300	620
2010-09-10	620	620	620	620	1,300	620
2010-09-09	640	640	640	640	300	640
2010-09-08	640	640	640	640	300	640
2010-09-07	640	640	640	640	300	640
2010-09-06	640	640	640	640	300	640
2010-08-31	640	640	640	640	100	640
2010-08-27	590	590	590	590	300	590
2010-08-26	590	590	590	590	300	590
2010-08-25	590	590	590	590	300	590
2010-08-24	590	590	590	590	400	590
2010-08-12	620	620	620	620	100	620
2010-08-11	650	650	635	635	800	635
2010-08-10	650	650	650	650	100	650
2010-08-09	620	630	620	630	1,000	630
2010-07-30	660	690	650	690	500	690
2010-07-28	650	650	650	650	100	650
2010-07-27	650	650	650	650	600	650
2010-07-26	660	660	660	660	100	660
2010-07-22	650	690	650	690	1,400	690
2010-07-14	689	689	689	689	600	689
2010-07-13	670	690	670	690	1,300	690
2010-07-12	650	670	650	670	2,100	670
2010-07-06	650	650	650	650	1,500	650
2010-07-05	650	660	650	660	500	660
2010-07-02	651	651	650	650	1,400	650
2010-07-01	655	655	650	650	2,500	650
2010-06-30	655	655	655	655	1,000	655
2010-06-29	675	675	675	675	100	675
2010-06-28	643	665	643	655	400	655
2010-06-25	630	640	630	640	400	640
2010-06-24	670	670	670	670	900	670
2010-06-23	671	675	671	675	600	675
2010-06-22	658	668	658	668	1,100	668
2010-06-18	700	700	700	700	3,100	700
2010-06-17	700	700	700	700	3,100	700
2010-06-16	700	700	700	700	3,100	700
2010-06-15	700	700	700	700	3,100	700
2010-06-14	700	700	700	700	3,100	700
2010-06-11	704	704	704	704	2,500	704
2010-06-10	705	705	705	705	3,100	705
2010-06-09	706	706	706	706	2,500	706
2010-06-08	707	707	707	707	2,500	707
2010-06-07	695	715	695	715	3,500	715
2010-06-04	710	710	695	695	2,500	695
2010-06-03	700	725	685	725	3,600	725
2010-06-02	700	700	700	700	3,600	700
2010-06-01	700	701	700	700	3,500	700
2010-05-31	719	719	695	695	2,800	695
2010-05-28	733	733	697	719	4,200	719
2010-05-27	700	733	685	733	3,500	733
2010-05-26	725	725	700	700	2,300	700
2010-05-25	736	736	700	730	4,900	730
2010-05-24	739	739	700	736	3,600	736
2010-05-21	739	739	700	715	4,500	715
2010-05-20	745	745	740	740	2,500	740
2010-05-19	745	745	740	740	2,600	740
2010-05-18	700	700	685	700	2,500	700
2010-05-17	660	660	660	660	1,800	660
2010-05-14	660	660	660	660	800	660
2010-05-13	660	660	660	660	200	660
2010-05-12	650	650	650	650	100	650
2010-05-11	703	703	653	653	1,000	653
2010-05-10	748	748	748	748	600	748
2010-05-07	750	750	720	750	3,600	750
2010-05-06	750	759	750	750	3,700	750
2010-04-30	720	730	720	720	3,200	720
2010-04-28	688	699	688	699	3,500	699
2010-04-27	660	680	660	680	2,400	680
2010-04-26	640	640	640	640	2,500	640
2010-04-23	690	690	690	690	2,600	690
2010-04-22	678	690	678	690	3,700	690
2010-04-21	668	670	648	668	3,300	668
2010-04-20	650	650	650	650	2,400	650
2010-04-19	650	650	650	650	2,400	650
2010-04-16	655	668	650	650	4,100	650
2010-04-15	645	650	640	640	4,500	640
2010-04-14	624	632	624	632	1,900	632
2010-04-13	624	624	624	624	2,800	624
2010-04-12	597	625	581	624	6,200	624
2010-04-09	597	597	597	597	1,900	597
2010-04-08	590	597	590	597	2,000	597
2010-04-07	570	600	570	590	3,100	590
2010-04-06	600	600	550	570	3,200	570
2010-04-05	600	600	600	600	2,400	600
2010-04-02	600	600	597	600	2,200	600
2010-04-01	600	600	598	600	2,500	600
2010-03-31	599	600	590	600	2,300	600
2010-03-30	586	597	586	597	300	597
2010-03-29	577	577	576	576	1,100	576
2010-03-26	577	577	577	577	2,300	577
2010-03-25	571	571	571	571	300	571
2010-03-24	575	575	555	555	200	555
2010-03-23	572	599	565	565	3,100	565
2010-03-19	510	600	496	571	12,100	571
2010-03-15	500	500	500	500	300	500
2010-03-12	500	500	500	500	900	500
2010-03-11	500	500	500	500	1,300	500
2010-03-10	500	500	500	500	2,900	500
2010-03-09	500	500	500	500	1,300	500
2010-03-08	484	500	484	500	3,500	500
2010-03-05	484	484	483	484	1,100	484
2010-03-04	500	500	482	482	1,500	482
2010-03-03	505	505	500	500	900	500
2010-03-02	500	500	500	500	1,100	500
2010-03-01	490	500	490	500	1,200	500
2010-02-26	485	485	485	485	900	485
2010-02-25	490	490	473	474	1,600	474
2010-02-24	484	489	473	473	1,200	473
2010-02-23	465	468	465	468	1,000	468
2010-02-22	480	480	464	464	900	464
2010-02-19	480	480	480	480	200	480
2010-02-18	485	485	480	480	1,300	480
2010-02-17	480	485	480	485	1,000	485
2010-02-16	469	470	469	470	9,300	470
2010-02-15	469	469	469	469	500	469
2010-02-12	461	469	461	469	700	469
2010-02-09	460	460	460	460	400	460
2010-02-05	450	460	450	460	400	460
2010-01-27	499	499	499	499	100	499
2010-01-25	499	499	499	499	500	499
2010-01-22	499	499	499	499	200	499
2010-01-21	499	499	499	499	500	499
2010-01-20	499	499	499	499	200	499
2010-01-19	499	499	499	499	600	499
2010-01-18	488	488	488	488	500	488
2010-01-15	488	488	488	488	100	488
2010-01-14	488	488	488	488	400	488
2010-01-13	488	488	488	488	1,900	488
2010-01-12	488	488	488	488	700	488
2010-01-08	488	488	488	488	700	488
2010-01-07	500	500	488	488	1,300	488
2010-01-06	500	500	500	500	1,300	500

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 [2010年度]

7902 (株)ソノコムの時系列データ [2010年度]