7902 (株)ソノコムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	468	468	466	466	200	466
2011-12-27	455	469	455	469	400	469
2011-12-26	450	455	450	455	1,100	455
2011-12-21	457	457	457	457	300	457
2011-12-20	457	457	457	457	200	457
2011-12-19	457	457	457	457	200	457
2011-12-16	463	463	462	462	400	462
2011-12-15	466	466	465	465	600	465
2011-12-13	465	473	465	473	3,400	473
2011-12-12	481	481	481	481	1,000	481
2011-12-06	481	481	481	481	2,000	481
2011-12-05	470	481	465	481	300	481
2011-12-02	456	456	456	456	100	456
2011-12-01	455	463	455	456	1,800	456
2011-11-29	471	471	471	471	600	471
2011-11-25	485	485	485	485	100	485
2011-11-21	480	480	480	480	300	480
2011-11-18	481	481	481	481	500	481
2011-11-17	496	496	480	480	1,200	480
2011-11-16	499	499	499	499	1,100	499
2011-11-15	499	499	499	499	1,100	499
2011-11-14	500	500	500	500	1,100	500
2011-11-10	500	500	500	500	800	500
2011-11-04	500	510	500	500	1,300	500
2011-11-02	500	500	500	500	1,500	500
2011-11-01	500	510	500	510	1,600	510
2011-10-31	496	500	496	500	2,800	500
2011-10-28	496	496	496	496	900	496
2011-10-27	496	496	496	496	500	496
2011-10-26	496	496	496	496	1,200	496
2011-10-25	496	496	496	496	1,200	496
2011-10-24	496	496	485	496	1,700	496
2011-10-21	496	496	496	496	1,100	496
2011-10-20	498	498	498	498	1,100	498
2011-10-19	500	500	500	500	1,100	500
2011-10-18	480	501	480	501	2,100	501
2011-10-17	480	480	480	480	2,300	480
2011-10-14	480	480	480	480	900	480
2011-10-13	479	480	475	480	3,600	480
2011-10-12	478	479	478	479	1,200	479
2011-10-11	480	480	475	478	3,000	478
2011-10-07	489	489	489	489	600	489
2011-10-06	480	492	470	492	5,100	492
2011-10-05	476	480	475	480	1,000	480
2011-10-04	475	475	475	475	300	475
2011-10-03	480	480	475	475	800	475
2011-09-26	485	485	480	480	200	480
2011-09-22	495	495	495	495	800	495
2011-09-21	495	495	495	495	900	495
2011-09-20	489	495	489	495	900	495
2011-09-16	489	489	489	489	600	489
2011-09-15	489	489	489	489	600	489
2011-09-14	498	498	484	489	1,900	489
2011-09-13	489	500	489	500	1,100	500
2011-09-12	489	489	489	489	1,400	489
2011-09-09	489	489	489	489	500	489
2011-09-08	497	497	489	489	600	489
2011-09-07	490	498	482	498	1,200	498
2011-09-06	500	500	481	490	1,200	490
2011-09-05	500	500	500	500	500	500
2011-09-02	500	510	485	504	1,300	504
2011-09-01	490	500	490	500	1,300	500
2011-08-31	490	490	490	490	100	490
2011-08-30	491	491	482	482	300	482
2011-08-29	477	495	477	495	700	495
2011-08-26	470	478	470	477	1,600	477
2011-08-25	447	464	447	464	500	464
2011-08-24	446	446	446	446	100	446
2011-08-22	457	457	451	451	900	451
2011-08-19	440	460	430	460	1,600	460
2011-08-18	438	438	438	438	600	438
2011-08-16	453	453	453	453	100	453
2011-08-11	439	439	439	439	100	439
2011-08-10	454	455	454	455	1,500	455
2011-08-09	447	455	447	455	700	455
2011-08-05	455	455	455	455	600	455
2011-08-04	462	462	455	455	300	455
2011-08-02	470	470	470	470	200	470
2011-07-29	470	470	470	470	200	470
2011-07-27	471	472	471	472	600	472
2011-07-26	470	470	470	470	300	470
2011-07-22	473	473	473	473	100	473
2011-07-21	471	474	471	473	2,500	473
2011-07-20	495	495	495	495	200	495
2011-07-14	504	504	504	504	100	504
2011-07-13	520	520	510	510	3,900	510
2011-07-12	500	510	500	510	700	510
2011-07-11	494	498	494	498	900	498
2011-07-06	480	480	480	480	300	480
2011-07-05	482	482	482	482	2,500	482
2011-07-04	482	482	482	482	200	482
2011-07-01	458	458	458	458	200	458
2011-06-30	450	450	450	450	100	450
2011-06-29	446	448	446	447	1,200	447
2011-06-28	470	470	470	470	900	470
2011-06-22	464	464	464	464	200	464
2011-06-20	456	456	456	456	100	456
2011-06-17	456	456	456	456	100	456
2011-06-16	461	461	460	460	700	460
2011-06-15	470	470	470	470	300	470
2011-06-14	468	468	468	468	300	468
2011-06-10	487	487	487	487	1,900	487
2011-06-08	475	487	475	487	200	487
2011-06-02	485	490	485	490	300	490
2011-06-01	458	470	458	470	2,500	470
2011-05-31	457	458	450	458	2,500	458
2011-05-30	462	462	460	460	700	460
2011-05-27	470	470	458	458	1,100	458
2011-05-26	470	470	451	457	2,300	457
2011-05-25	480	480	480	480	2,500	480
2011-05-24	490	490	485	485	1,000	485
2011-05-23	493	493	493	493	300	493
2011-05-19	504	504	504	504	100	504
2011-05-18	530	530	501	501	2,100	501
2011-05-16	556	556	550	550	500	550
2011-04-28	530	530	530	530	100	530
2011-04-20	560	560	560	560	200	560
2011-04-18	546	546	546	546	100	546
2011-04-11	566	566	566	566	700	566
2011-04-05	580	580	566	566	700	566
2011-03-30	580	580	580	580	1,300	580
2011-03-22	580	600	580	600	600	600
2011-03-18	590	590	580	580	200	580
2011-03-17	580	580	580	580	600	580
2011-03-16	530	580	530	580	1,100	580
2011-03-15	599	599	530	530	1,100	530
2011-03-14	600	630	580	630	2,400	630
2011-03-10	670	670	670	670	700	670
2011-02-25	650	670	650	670	500	670
2011-02-24	650	650	650	650	1,000	650
2011-02-23	650	650	650	650	300	650
2011-02-22	650	650	650	650	400	650
2011-02-21	650	650	650	650	1,700	650
2011-02-18	650	650	650	650	1,500	650
2011-02-17	650	650	650	650	1,700	650
2011-02-16	649	649	640	640	2,000	640
2011-02-15	649	649	649	649	1,700	649
2011-02-14	630	639	630	639	2,400	639
2011-02-10	650	650	614	630	12,000	630
2011-02-09	650	650	650	650	900	650
2011-02-08	659	659	643	643	1,300	643
2011-02-07	640	645	640	640	1,100	640
2011-02-04	640	640	640	640	100	640
2011-02-02	649	649	649	649	100	649
2011-01-31	651	651	650	650	1,100	650
2011-01-28	669	669	640	640	1,000	640
2011-01-27	640	640	620	630	3,000	630
2011-01-26	629	629	629	629	1,000	629
2011-01-25	629	636	616	616	1,900	616
2011-01-24	610	640	610	640	1,100	640
2011-01-21	600	600	595	595	1,200	595
2011-01-20	600	620	590	620	3,000	620
2011-01-19	620	620	620	620	200	620
2011-01-17	650	650	650	650	100	650
2011-01-12	650	670	650	670	1,500	670
2011-01-11	650	650	650	650	100	650
2011-01-07	580	600	580	600	2,900	600
2011-01-06	580	580	580	580	1,000	580
2011-01-05	579	580	579	580	1,700	580

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 [2011年度]

7902 (株)ソノコムの時系列データ [2011年度]