7902 (株)ソノコム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 659 | 659 | 653 | 653 | 400 | 653 |
| 2015-12-29 | 657 | 657 | 643 | 657 | 3,600 | 657 |
| 2015-12-28 | 641 | 651 | 641 | 651 | 1,500 | 651 |
| 2015-12-25 | 639 | 648 | 636 | 640 | 5,800 | 640 |
| 2015-12-24 | 643 | 649 | 637 | 649 | 8,200 | 649 |
| 2015-12-22 | 651 | 653 | 643 | 643 | 5,500 | 643 |
| 2015-12-21 | 674 | 674 | 650 | 651 | 15,200 | 651 |
| 2015-12-18 | 685 | 686 | 673 | 673 | 1,000 | 673 |
| 2015-12-17 | 673 | 677 | 673 | 676 | 2,600 | 676 |
| 2015-12-16 | 675 | 675 | 671 | 671 | 300 | 671 |
| 2015-12-15 | 681 | 681 | 669 | 670 | 3,700 | 670 |
| 2015-12-14 | 688 | 688 | 668 | 682 | 7,100 | 682 |
| 2015-12-11 | 703 | 703 | 694 | 697 | 800 | 697 |
| 2015-12-10 | 697 | 701 | 696 | 697 | 1,200 | 697 |
| 2015-12-09 | 699 | 699 | 697 | 697 | 600 | 697 |
| 2015-12-08 | 707 | 707 | 699 | 705 | 400 | 705 |
| 2015-12-07 | 701 | 701 | 697 | 700 | 2,400 | 700 |
| 2015-12-04 | 710 | 710 | 690 | 700 | 2,100 | 700 |
| 2015-12-03 | 715 | 715 | 706 | 712 | 1,500 | 712 |
| 2015-12-02 | 704 | 709 | 704 | 705 | 900 | 705 |
| 2015-12-01 | 700 | 705 | 700 | 704 | 1,000 | 704 |
| 2015-11-30 | 701 | 703 | 701 | 702 | 500 | 702 |
| 2015-11-27 | 689 | 705 | 689 | 698 | 7,700 | 698 |
| 2015-11-26 | 698 | 707 | 698 | 704 | 2,800 | 704 |
| 2015-11-25 | 693 | 715 | 693 | 696 | 5,200 | 696 |
| 2015-11-24 | 680 | 689 | 680 | 686 | 1,300 | 686 |
| 2015-11-20 | 678 | 679 | 678 | 678 | 800 | 678 |
| 2015-11-19 | 681 | 685 | 681 | 682 | 2,300 | 682 |
| 2015-11-18 | 677 | 681 | 677 | 681 | 900 | 681 |
| 2015-11-17 | 675 | 684 | 675 | 678 | 1,000 | 678 |
| 2015-11-16 | 680 | 686 | 674 | 675 | 11,100 | 675 |
| 2015-11-13 | 704 | 704 | 695 | 696 | 2,300 | 696 |
| 2015-11-12 | 702 | 704 | 697 | 697 | 1,900 | 697 |
| 2015-11-11 | 696 | 703 | 696 | 702 | 1,600 | 702 |
| 2015-11-10 | 700 | 704 | 691 | 700 | 16,300 | 700 |
| 2015-11-09 | 719 | 727 | 710 | 720 | 6,700 | 720 |
| 2015-11-06 | 708 | 708 | 694 | 704 | 2,100 | 704 |
| 2015-11-05 | 710 | 710 | 701 | 701 | 1,500 | 701 |
| 2015-11-04 | 702 | 716 | 697 | 703 | 1,700 | 703 |
| 2015-11-02 | 693 | 696 | 692 | 696 | 500 | 696 |
| 2015-10-30 | 699 | 700 | 683 | 690 | 8,600 | 690 |
| 2015-10-29 | 700 | 710 | 693 | 699 | 6,900 | 699 |
| 2015-10-28 | 709 | 710 | 698 | 700 | 10,200 | 700 |
| 2015-10-27 | 717 | 717 | 704 | 705 | 9,200 | 705 |
| 2015-10-26 | 717 | 720 | 714 | 718 | 3,700 | 718 |
| 2015-10-23 | 715 | 720 | 714 | 717 | 2,500 | 717 |
| 2015-10-22 | 709 | 719 | 708 | 715 | 2,000 | 715 |
| 2015-10-21 | 710 | 710 | 707 | 709 | 2,700 | 709 |
| 2015-10-20 | 709 | 709 | 707 | 709 | 1,200 | 709 |
| 2015-10-19 | 707 | 709 | 707 | 709 | 500 | 709 |
| 2015-10-16 | 701 | 711 | 701 | 711 | 2,900 | 711 |
| 2015-10-15 | 711 | 711 | 707 | 711 | 700 | 711 |
| 2015-10-14 | 720 | 720 | 710 | 711 | 600 | 711 |
| 2015-10-13 | 720 | 725 | 712 | 725 | 3,700 | 725 |
| 2015-10-09 | 714 | 720 | 708 | 720 | 2,300 | 720 |
| 2015-10-08 | 719 | 719 | 705 | 712 | 2,000 | 712 |
| 2015-10-07 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2015-10-06 | 717 | 733 | 711 | 712 | 3,200 | 712 |
| 2015-10-05 | 719 | 720 | 710 | 715 | 3,800 | 715 |
| 2015-10-02 | 725 | 732 | 711 | 711 | 1,700 | 711 |
| 2015-10-01 | 709 | 732 | 709 | 732 | 1,700 | 732 |
| 2015-09-30 | 710 | 724 | 710 | 724 | 600 | 724 |
| 2015-09-29 | 733 | 740 | 700 | 700 | 3,100 | 700 |
| 2015-09-28 | 733 | 733 | 720 | 733 | 1,100 | 733 |
| 2015-09-25 | 748 | 749 | 726 | 733 | 1,500 | 733 |
| 2015-09-24 | 737 | 756 | 737 | 749 | 700 | 749 |
| 2015-09-18 | 743 | 743 | 728 | 728 | 200 | 728 |
| 2015-09-17 | 723 | 751 | 723 | 743 | 2,000 | 743 |
| 2015-09-16 | 747 | 750 | 709 | 725 | 2,600 | 725 |
| 2015-09-15 | 745 | 759 | 736 | 756 | 5,000 | 756 |
| 2015-09-14 | 736 | 736 | 720 | 736 | 1,000 | 736 |
| 2015-09-11 | 725 | 737 | 722 | 734 | 4,600 | 734 |
| 2015-09-10 | 725 | 725 | 710 | 723 | 5,300 | 723 |
| 2015-09-09 | 705 | 717 | 700 | 712 | 9,600 | 712 |
| 2015-09-08 | 708 | 708 | 683 | 689 | 2,600 | 689 |
| 2015-09-07 | 677 | 715 | 675 | 688 | 5,600 | 688 |
| 2015-09-04 | 733 | 739 | 695 | 702 | 6,300 | 702 |
| 2015-09-03 | 720 | 739 | 720 | 726 | 4,700 | 726 |
| 2015-09-02 | 691 | 766 | 682 | 718 | 9,200 | 718 |
| 2015-09-01 | 730 | 730 | 691 | 691 | 6,600 | 691 |
| 2015-08-31 | 702 | 726 | 701 | 724 | 13,000 | 724 |
| 2015-08-28 | 689 | 702 | 685 | 692 | 44,400 | 692 |
| 2015-08-27 | 717 | 720 | 708 | 719 | 2,400 | 719 |
| 2015-08-26 | 671 | 715 | 671 | 710 | 6,500 | 710 |
| 2015-08-25 | 668 | 711 | 668 | 681 | 18,600 | 681 |
| 2015-08-24 | 700 | 703 | 672 | 675 | 14,400 | 675 |
| 2015-08-21 | 721 | 730 | 715 | 721 | 8,800 | 721 |
| 2015-08-20 | 747 | 747 | 729 | 743 | 8,100 | 743 |
| 2015-08-19 | 760 | 762 | 748 | 762 | 3,000 | 762 |
| 2015-08-18 | 752 | 765 | 752 | 760 | 6,000 | 760 |
| 2015-08-17 | 757 | 765 | 752 | 755 | 5,100 | 755 |
| 2015-08-14 | 767 | 770 | 757 | 766 | 9,800 | 766 |
| 2015-08-13 | 768 | 786 | 768 | 776 | 6,100 | 776 |
| 2015-08-12 | 820 | 820 | 767 | 783 | 10,600 | 783 |
| 2015-08-11 | 837 | 843 | 783 | 795 | 28,000 | 795 |
| 2015-08-10 | 764 | 900 | 764 | 822 | 59,100 | 822 |
| 2015-08-07 | 789 | 790 | 753 | 763 | 16,400 | 763 |
| 2015-08-06 | 790 | 800 | 785 | 785 | 7,600 | 785 |
| 2015-08-05 | 803 | 818 | 761 | 795 | 15,400 | 795 |
| 2015-08-04 | 834 | 834 | 801 | 806 | 10,000 | 806 |
| 2015-08-03 | 819 | 830 | 819 | 824 | 5,600 | 824 |
| 2015-07-31 | 841 | 841 | 812 | 825 | 12,700 | 825 |
| 2015-07-30 | 854 | 889 | 826 | 826 | 33,400 | 826 |
| 2015-07-29 | 842 | 895 | 826 | 869 | 55,000 | 869 |
| 2015-07-28 | 824 | 855 | 814 | 822 | 68,500 | 822 |
| 2015-07-27 | 1,061 | 1,100 | 881 | 884 | 368,400 | 884 |
| 2015-07-24 | 805 | 956 | 805 | 956 | 303,100 | 956 |
| 2015-07-23 | 810 | 825 | 805 | 806 | 17,300 | 806 |
| 2015-07-22 | 815 | 815 | 796 | 801 | 18,800 | 801 |
| 2015-07-21 | 840 | 840 | 805 | 815 | 37,400 | 815 |
| 2015-07-17 | 861 | 861 | 820 | 834 | 52,800 | 834 |
| 2015-07-16 | 890 | 906 | 853 | 876 | 49,500 | 876 |
| 2015-07-15 | 960 | 979 | 871 | 908 | 155,400 | 908 |
| 2015-07-14 | 1,029 | 1,048 | 985 | 1,040 | 267,900 | 1,040 |
| 2015-07-13 | 883 | 898 | 872 | 898 | 40,700 | 898 |
| 2015-07-10 | 808 | 830 | 746 | 748 | 84,700 | 748 |
| 2015-07-09 | 791 | 900 | 791 | 808 | 295,000 | 808 |
| 2015-07-08 | 941 | 941 | 941 | 941 | 89,700 | 941 |
| 2015-07-07 | 731 | 791 | 731 | 791 | 52,000 | 791 |
| 2015-07-06 | 742 | 755 | 676 | 691 | 120,200 | 691 |
| 2015-07-03 | 701 | 735 | 700 | 735 | 57,100 | 735 |
| 2015-07-02 | 627 | 640 | 622 | 635 | 5,300 | 635 |
| 2015-07-01 | 616 | 620 | 616 | 620 | 1,600 | 620 |
| 2015-06-30 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2015-06-29 | 616 | 616 | 602 | 607 | 6,100 | 607 |
| 2015-06-26 | 624 | 626 | 614 | 614 | 5,200 | 614 |
| 2015-06-25 | 625 | 625 | 623 | 624 | 600 | 624 |
| 2015-06-24 | 624 | 625 | 624 | 625 | 1,700 | 625 |
| 2015-06-23 | 623 | 629 | 623 | 623 | 1,000 | 623 |
| 2015-06-22 | 629 | 629 | 629 | 629 | 400 | 629 |
| 2015-06-19 | 629 | 629 | 629 | 629 | 300 | 629 |
| 2015-06-18 | 630 | 630 | 620 | 620 | 1,600 | 620 |
| 2015-06-17 | 630 | 630 | 629 | 630 | 1,300 | 630 |
| 2015-06-16 | 628 | 628 | 628 | 628 | 500 | 628 |
| 2015-06-15 | 629 | 629 | 628 | 628 | 3,200 | 628 |
| 2015-06-12 | 628 | 629 | 628 | 629 | 600 | 629 |
| 2015-06-11 | 633 | 633 | 623 | 629 | 1,000 | 629 |
| 2015-06-10 | 631 | 631 | 629 | 629 | 600 | 629 |
| 2015-06-09 | 636 | 636 | 630 | 632 | 900 | 632 |
| 2015-06-08 | 631 | 637 | 624 | 634 | 1,600 | 634 |
| 2015-06-05 | 630 | 632 | 622 | 632 | 4,300 | 632 |
| 2015-06-04 | 630 | 630 | 624 | 629 | 1,800 | 629 |
| 2015-06-03 | 635 | 635 | 626 | 631 | 4,100 | 631 |
| 2015-06-02 | 648 | 648 | 633 | 633 | 1,400 | 633 |
| 2015-06-01 | 635 | 635 | 627 | 627 | 1,700 | 627 |
| 2015-05-29 | 636 | 636 | 631 | 635 | 1,200 | 635 |
| 2015-05-28 | 638 | 638 | 636 | 636 | 900 | 636 |
| 2015-05-27 | 636 | 641 | 636 | 641 | 300 | 641 |
| 2015-05-26 | 643 | 643 | 639 | 639 | 2,000 | 639 |
| 2015-05-25 | 647 | 650 | 640 | 649 | 1,900 | 649 |
| 2015-05-22 | 637 | 637 | 637 | 637 | 500 | 637 |
| 2015-05-21 | 639 | 640 | 639 | 640 | 600 | 640 |
| 2015-05-20 | 630 | 656 | 622 | 642 | 3,800 | 642 |
| 2015-05-19 | 620 | 635 | 620 | 625 | 900 | 625 |
| 2015-05-15 | 620 | 627 | 614 | 614 | 4,100 | 614 |
| 2015-05-14 | 631 | 631 | 625 | 627 | 2,000 | 627 |
| 2015-05-13 | 640 | 640 | 623 | 635 | 3,600 | 635 |
| 2015-05-12 | 677 | 677 | 630 | 650 | 10,700 | 650 |
| 2015-05-11 | 653 | 673 | 652 | 667 | 3,700 | 667 |
| 2015-05-08 | 640 | 670 | 624 | 652 | 5,100 | 652 |
| 2015-05-07 | 664 | 680 | 655 | 660 | 2,000 | 660 |
| 2015-05-01 | 680 | 682 | 661 | 661 | 2,400 | 661 |
| 2015-04-30 | 699 | 701 | 660 | 660 | 8,800 | 660 |
| 2015-04-28 | 660 | 695 | 651 | 651 | 5,700 | 651 |
| 2015-04-27 | 620 | 701 | 620 | 650 | 15,200 | 650 |
| 2015-04-24 | 619 | 619 | 615 | 615 | 700 | 615 |
| 2015-04-23 | 623 | 629 | 623 | 628 | 1,600 | 628 |
| 2015-04-22 | 610 | 623 | 610 | 623 | 2,900 | 623 |
| 2015-04-21 | 610 | 629 | 610 | 623 | 5,600 | 623 |
| 2015-04-20 | 611 | 611 | 610 | 610 | 300 | 610 |
| 2015-04-17 | 619 | 631 | 619 | 622 | 1,700 | 622 |
| 2015-04-16 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2015-04-15 | 614 | 624 | 614 | 617 | 4,200 | 617 |
| 2015-04-14 | 611 | 611 | 611 | 611 | 400 | 611 |
| 2015-04-13 | 606 | 618 | 606 | 618 | 800 | 618 |
| 2015-04-10 | 615 | 616 | 615 | 616 | 1,700 | 616 |
| 2015-04-09 | 614 | 620 | 614 | 620 | 700 | 620 |
| 2015-04-08 | 611 | 620 | 611 | 613 | 1,100 | 613 |
| 2015-04-07 | 619 | 619 | 614 | 614 | 900 | 614 |
| 2015-04-06 | 601 | 619 | 601 | 619 | 400 | 619 |
| 2015-04-03 | 597 | 597 | 597 | 597 | 100 | 597 |
| 2015-04-02 | 602 | 602 | 597 | 597 | 300 | 597 |
| 2015-04-01 | 612 | 612 | 602 | 602 | 200 | 602 |
| 2015-03-31 | 591 | 615 | 591 | 615 | 300 | 615 |
| 2015-03-30 | 590 | 593 | 590 | 591 | 500 | 591 |
| 2015-03-27 | 607 | 607 | 587 | 587 | 700 | 587 |
| 2015-03-26 | 612 | 613 | 612 | 612 | 500 | 612 |
| 2015-03-25 | 620 | 626 | 620 | 620 | 2,500 | 620 |
| 2015-03-24 | 624 | 635 | 620 | 620 | 6,800 | 620 |
| 2015-03-23 | 615 | 634 | 614 | 624 | 4,000 | 624 |
| 2015-03-20 | 605 | 622 | 605 | 615 | 2,600 | 615 |
| 2015-03-19 | 601 | 615 | 600 | 615 | 2,700 | 615 |
| 2015-03-18 | 628 | 628 | 608 | 608 | 2,100 | 608 |
| 2015-03-17 | 633 | 633 | 620 | 628 | 800 | 628 |
| 2015-03-16 | 613 | 620 | 593 | 620 | 10,000 | 620 |
| 2015-03-13 | 600 | 618 | 598 | 618 | 4,000 | 618 |
| 2015-03-12 | 596 | 596 | 590 | 590 | 900 | 590 |
| 2015-03-11 | 583 | 595 | 582 | 595 | 900 | 595 |
| 2015-03-10 | 587 | 589 | 585 | 586 | 5,500 | 586 |
| 2015-03-09 | 580 | 587 | 577 | 587 | 3,200 | 587 |
| 2015-03-06 | 581 | 585 | 581 | 585 | 400 | 585 |
| 2015-03-05 | 585 | 625 | 583 | 584 | 9,500 | 584 |
| 2015-03-04 | 608 | 608 | 581 | 585 | 2,800 | 585 |
| 2015-03-03 | 608 | 610 | 602 | 608 | 2,100 | 608 |
| 2015-03-02 | 619 | 619 | 609 | 609 | 1,400 | 609 |
| 2015-02-27 | 608 | 609 | 608 | 609 | 800 | 609 |
| 2015-02-25 | 616 | 616 | 612 | 615 | 1,500 | 615 |
| 2015-02-24 | 625 | 625 | 615 | 624 | 4,400 | 624 |
| 2015-02-23 | 620 | 620 | 600 | 615 | 4,100 | 615 |
| 2015-02-20 | 595 | 600 | 591 | 600 | 2,400 | 600 |
| 2015-02-19 | 582 | 602 | 582 | 600 | 3,400 | 600 |
| 2015-02-18 | 583 | 583 | 563 | 577 | 18,900 | 577 |
| 2015-02-17 | 574 | 574 | 574 | 574 | 700 | 574 |
| 2015-02-16 | 578 | 587 | 576 | 576 | 1,500 | 576 |
| 2015-02-13 | 579 | 580 | 579 | 580 | 900 | 580 |
| 2015-02-12 | 589 | 590 | 580 | 589 | 1,600 | 589 |
| 2015-02-10 | 586 | 590 | 571 | 590 | 14,700 | 590 |
| 2015-02-09 | 614 | 639 | 600 | 612 | 6,600 | 612 |
| 2015-02-06 | 589 | 600 | 589 | 600 | 3,200 | 600 |
| 2015-02-05 | 588 | 591 | 587 | 590 | 7,000 | 590 |
| 2015-02-04 | 596 | 596 | 589 | 595 | 1,700 | 595 |
| 2015-02-03 | 604 | 604 | 596 | 596 | 1,000 | 596 |
| 2015-02-02 | 597 | 600 | 596 | 600 | 2,100 | 600 |
| 2015-01-30 | 596 | 597 | 596 | 597 | 300 | 597 |
| 2015-01-29 | 580 | 594 | 580 | 590 | 1,300 | 590 |
| 2015-01-28 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2015-01-27 | 587 | 596 | 587 | 590 | 700 | 590 |
| 2015-01-26 | 583 | 598 | 583 | 596 | 2,000 | 596 |
| 2015-01-23 | 590 | 593 | 585 | 585 | 4,700 | 585 |
| 2015-01-20 | 589 | 590 | 589 | 590 | 1,900 | 590 |
| 2015-01-19 | 589 | 589 | 580 | 580 | 400 | 580 |
| 2015-01-16 | 589 | 589 | 579 | 589 | 500 | 589 |
| 2015-01-14 | 587 | 589 | 580 | 589 | 1,800 | 589 |
| 2015-01-13 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2015-01-08 | 588 | 589 | 588 | 589 | 400 | 589 |
| 2015-01-06 | 583 | 583 | 576 | 583 | 700 | 583 |
| 2015-01-05 | 581 | 589 | 580 | 589 | 3,900 | 589 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
