7902 (株)ソノコム の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,290 | 1,295 | 1,258 | 1,262 | 9,100 | 1,262 |
| 2017-12-28 | 1,249 | 1,297 | 1,232 | 1,282 | 35,000 | 1,282 |
| 2017-12-27 | 1,165 | 1,195 | 1,164 | 1,190 | 3,500 | 1,190 |
| 2017-12-26 | 1,163 | 1,180 | 1,159 | 1,162 | 4,300 | 1,162 |
| 2017-12-25 | 1,181 | 1,181 | 1,165 | 1,165 | 7,300 | 1,165 |
| 2017-12-22 | 1,181 | 1,185 | 1,181 | 1,181 | 2,800 | 1,181 |
| 2017-12-21 | 1,189 | 1,189 | 1,180 | 1,181 | 4,500 | 1,181 |
| 2017-12-20 | 1,201 | 1,204 | 1,200 | 1,204 | 500 | 1,204 |
| 2017-12-19 | 1,240 | 1,240 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2017-12-18 | 1,224 | 1,247 | 1,220 | 1,230 | 2,800 | 1,230 |
| 2017-12-15 | 1,249 | 1,249 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2017-12-14 | 1,220 | 1,220 | 1,196 | 1,206 | 4,700 | 1,206 |
| 2017-12-13 | 1,176 | 1,203 | 1,172 | 1,181 | 3,700 | 1,181 |
| 2017-12-12 | 1,209 | 1,209 | 1,177 | 1,177 | 1,000 | 1,177 |
| 2017-12-11 | 1,225 | 1,225 | 1,170 | 1,179 | 4,700 | 1,179 |
| 2017-12-08 | 1,170 | 1,210 | 1,141 | 1,205 | 2,600 | 1,205 |
| 2017-12-07 | 1,144 | 1,159 | 1,123 | 1,140 | 3,900 | 1,140 |
| 2017-12-06 | 1,192 | 1,201 | 1,100 | 1,115 | 17,300 | 1,115 |
| 2017-12-05 | 1,208 | 1,221 | 1,173 | 1,192 | 8,600 | 1,192 |
| 2017-12-04 | 1,236 | 1,247 | 1,205 | 1,220 | 7,300 | 1,220 |
| 2017-12-01 | 1,253 | 1,266 | 1,235 | 1,248 | 10,800 | 1,248 |
| 2017-11-30 | 1,267 | 1,279 | 1,255 | 1,277 | 8,400 | 1,277 |
| 2017-11-29 | 1,292 | 1,296 | 1,251 | 1,278 | 6,700 | 1,278 |
| 2017-11-28 | 1,266 | 1,285 | 1,231 | 1,285 | 17,700 | 1,285 |
| 2017-11-27 | 1,250 | 1,285 | 1,250 | 1,266 | 30,100 | 1,266 |
| 2017-11-24 | 1,147 | 1,240 | 1,147 | 1,238 | 25,100 | 1,238 |
| 2017-11-22 | 1,088 | 1,088 | 1,070 | 1,087 | 1,300 | 1,087 |
| 2017-11-21 | 1,071 | 1,117 | 1,071 | 1,072 | 4,800 | 1,072 |
| 2017-11-20 | 1,055 | 1,059 | 1,043 | 1,043 | 1,600 | 1,043 |
| 2017-11-17 | 1,075 | 1,089 | 1,064 | 1,070 | 4,200 | 1,070 |
| 2017-11-16 | 1,029 | 1,065 | 1,025 | 1,065 | 4,100 | 1,065 |
| 2017-11-15 | 1,112 | 1,113 | 1,033 | 1,033 | 10,400 | 1,033 |
| 2017-11-13 | 1,186 | 1,201 | 1,153 | 1,200 | 8,800 | 1,200 |
| 2017-11-10 | 1,112 | 1,169 | 1,112 | 1,169 | 2,700 | 1,169 |
| 2017-11-09 | 1,165 | 1,176 | 1,118 | 1,170 | 15,900 | 1,170 |
| 2017-11-08 | 1,175 | 1,175 | 1,150 | 1,165 | 11,000 | 1,165 |
| 2017-11-07 | 1,147 | 1,190 | 1,142 | 1,175 | 6,600 | 1,175 |
| 2017-11-06 | 1,188 | 1,188 | 1,117 | 1,135 | 20,900 | 1,135 |
| 2017-11-02 | 1,220 | 1,249 | 1,181 | 1,204 | 19,200 | 1,204 |
| 2017-11-01 | 1,267 | 1,267 | 1,212 | 1,226 | 22,700 | 1,226 |
| 2017-10-31 | 1,172 | 1,269 | 1,172 | 1,267 | 55,900 | 1,267 |
| 2017-10-30 | 1,160 | 1,187 | 1,153 | 1,178 | 4,500 | 1,178 |
| 2017-10-27 | 1,165 | 1,166 | 1,160 | 1,161 | 3,500 | 1,161 |
| 2017-10-26 | 1,162 | 1,164 | 1,150 | 1,157 | 5,100 | 1,157 |
| 2017-10-25 | 1,185 | 1,185 | 1,150 | 1,160 | 8,300 | 1,160 |
| 2017-10-24 | 1,160 | 1,183 | 1,130 | 1,183 | 15,400 | 1,183 |
| 2017-10-23 | 1,140 | 1,145 | 1,140 | 1,144 | 2,000 | 1,144 |
| 2017-10-20 | 1,130 | 1,130 | 1,130 | 1,130 | 7,800 | 1,130 |
| 2017-10-19 | 1,147 | 1,147 | 1,140 | 1,140 | 2,100 | 1,140 |
| 2017-10-18 | 1,148 | 1,156 | 1,147 | 1,147 | 3,300 | 1,147 |
| 2017-10-17 | 1,150 | 1,157 | 1,120 | 1,140 | 5,500 | 1,140 |
| 2017-10-16 | 1,150 | 1,160 | 1,150 | 1,150 | 2,800 | 1,150 |
| 2017-10-13 | 1,131 | 1,160 | 1,128 | 1,158 | 3,500 | 1,158 |
| 2017-10-12 | 1,138 | 1,140 | 1,116 | 1,131 | 4,900 | 1,131 |
| 2017-10-11 | 1,120 | 1,156 | 1,120 | 1,152 | 6,400 | 1,152 |
| 2017-10-10 | 1,113 | 1,115 | 1,112 | 1,113 | 3,600 | 1,113 |
| 2017-10-06 | 1,110 | 1,115 | 1,100 | 1,115 | 6,400 | 1,115 |
| 2017-10-05 | 1,138 | 1,140 | 1,111 | 1,121 | 5,900 | 1,121 |
| 2017-10-04 | 1,174 | 1,174 | 1,136 | 1,139 | 17,100 | 1,139 |
| 2017-10-03 | 1,104 | 1,145 | 1,104 | 1,144 | 5,800 | 1,144 |
| 2017-10-02 | 1,107 | 1,107 | 1,081 | 1,098 | 2,900 | 1,098 |
| 2017-09-29 | 1,100 | 1,100 | 1,081 | 1,099 | 7,200 | 1,099 |
| 2017-09-28 | 1,113 | 1,113 | 1,086 | 1,095 | 8,700 | 1,095 |
| 2017-09-27 | 1,112 | 1,113 | 1,103 | 1,113 | 400 | 1,113 |
| 2017-09-26 | 1,108 | 1,119 | 1,095 | 1,118 | 7,800 | 1,118 |
| 2017-09-25 | 1,108 | 1,139 | 1,105 | 1,120 | 11,200 | 1,120 |
| 2017-09-22 | 1,154 | 1,154 | 1,105 | 1,107 | 15,300 | 1,107 |
| 2017-09-21 | 1,186 | 1,191 | 1,145 | 1,171 | 18,700 | 1,171 |
| 2017-09-20 | 1,149 | 1,190 | 1,149 | 1,185 | 61,700 | 1,185 |
| 2017-09-19 | 1,076 | 1,143 | 1,076 | 1,137 | 22,500 | 1,137 |
| 2017-09-15 | 1,070 | 1,070 | 1,066 | 1,066 | 1,400 | 1,066 |
| 2017-09-14 | 1,070 | 1,075 | 1,070 | 1,074 | 2,900 | 1,074 |
| 2017-09-13 | 1,087 | 1,087 | 1,065 | 1,070 | 1,500 | 1,070 |
| 2017-09-12 | 1,085 | 1,089 | 1,075 | 1,082 | 1,800 | 1,082 |
| 2017-09-11 | 1,062 | 1,096 | 1,062 | 1,075 | 2,100 | 1,075 |
| 2017-09-08 | 1,059 | 1,062 | 1,059 | 1,062 | 700 | 1,062 |
| 2017-09-07 | 1,038 | 1,075 | 1,038 | 1,070 | 7,300 | 1,070 |
| 2017-09-06 | 1,039 | 1,074 | 970 | 1,027 | 6,100 | 1,027 |
| 2017-09-05 | 1,103 | 1,109 | 1,000 | 1,055 | 10,700 | 1,055 |
| 2017-09-04 | 1,097 | 1,122 | 1,077 | 1,090 | 12,900 | 1,090 |
| 2017-09-01 | 1,079 | 1,122 | 1,079 | 1,122 | 27,800 | 1,122 |
| 2017-08-31 | 1,009 | 1,091 | 1,008 | 1,079 | 77,900 | 1,079 |
| 2017-08-30 | 1,019 | 1,020 | 990 | 1,009 | 12,300 | 1,009 |
| 2017-08-29 | 976 | 1,017 | 971 | 1,017 | 9,500 | 1,017 |
| 2017-08-28 | 975 | 999 | 975 | 991 | 15,100 | 991 |
| 2017-08-25 | 942 | 981 | 942 | 969 | 21,100 | 969 |
| 2017-08-24 | 916 | 935 | 916 | 935 | 12,800 | 935 |
| 2017-08-23 | 910 | 915 | 909 | 915 | 4,900 | 915 |
| 2017-08-22 | 900 | 909 | 900 | 902 | 3,200 | 902 |
| 2017-08-21 | 901 | 901 | 891 | 896 | 700 | 896 |
| 2017-08-18 | 884 | 901 | 884 | 890 | 3,300 | 890 |
| 2017-08-17 | 875 | 884 | 875 | 884 | 1,700 | 884 |
| 2017-08-16 | 875 | 884 | 875 | 884 | 1,600 | 884 |
| 2017-08-15 | 871 | 877 | 871 | 875 | 1,100 | 875 |
| 2017-08-14 | 872 | 886 | 862 | 880 | 6,600 | 880 |
| 2017-08-10 | 870 | 875 | 870 | 870 | 3,500 | 870 |
| 2017-08-09 | 871 | 871 | 870 | 870 | 1,100 | 870 |
| 2017-08-08 | 867 | 871 | 867 | 871 | 300 | 871 |
| 2017-08-07 | 871 | 874 | 866 | 866 | 2,700 | 866 |
| 2017-08-04 | 875 | 875 | 875 | 875 | 2,200 | 875 |
| 2017-08-03 | 875 | 878 | 870 | 870 | 2,800 | 870 |
| 2017-08-02 | 888 | 888 | 875 | 880 | 5,300 | 880 |
| 2017-08-01 | 912 | 912 | 888 | 888 | 6,400 | 888 |
| 2017-07-31 | 913 | 913 | 905 | 912 | 3,100 | 912 |
| 2017-07-28 | 902 | 910 | 902 | 908 | 3,200 | 908 |
| 2017-07-27 | 912 | 912 | 902 | 906 | 2,400 | 906 |
| 2017-07-26 | 895 | 905 | 895 | 905 | 5,400 | 905 |
| 2017-07-25 | 885 | 895 | 885 | 895 | 5,100 | 895 |
| 2017-07-24 | 880 | 885 | 879 | 883 | 2,900 | 883 |
| 2017-07-21 | 880 | 884 | 879 | 879 | 1,500 | 879 |
| 2017-07-20 | 876 | 880 | 876 | 879 | 1,600 | 879 |
| 2017-07-19 | 865 | 874 | 865 | 873 | 4,000 | 873 |
| 2017-07-18 | 864 | 867 | 864 | 864 | 1,200 | 864 |
| 2017-07-14 | 859 | 864 | 859 | 863 | 2,200 | 863 |
| 2017-07-13 | 853 | 859 | 853 | 859 | 500 | 859 |
| 2017-07-12 | 860 | 860 | 843 | 859 | 2,200 | 859 |
| 2017-07-11 | 856 | 860 | 856 | 860 | 5,700 | 860 |
| 2017-07-10 | 846 | 856 | 846 | 856 | 1,700 | 856 |
| 2017-07-07 | 848 | 848 | 836 | 846 | 2,500 | 846 |
| 2017-07-06 | 835 | 847 | 835 | 847 | 1,800 | 847 |
| 2017-07-05 | 848 | 848 | 840 | 840 | 2,200 | 840 |
| 2017-07-04 | 859 | 859 | 848 | 850 | 4,900 | 850 |
| 2017-07-03 | 858 | 859 | 858 | 859 | 500 | 859 |
| 2017-06-30 | 859 | 859 | 857 | 857 | 1,300 | 857 |
| 2017-06-29 | 861 | 867 | 860 | 860 | 1,800 | 860 |
| 2017-06-28 | 863 | 863 | 852 | 860 | 5,300 | 860 |
| 2017-06-27 | 878 | 878 | 868 | 871 | 2,200 | 871 |
| 2017-06-26 | 879 | 880 | 870 | 878 | 3,300 | 878 |
| 2017-06-23 | 885 | 885 | 868 | 872 | 2,100 | 872 |
| 2017-06-22 | 846 | 856 | 842 | 856 | 2,100 | 856 |
| 2017-06-21 | 871 | 871 | 821 | 866 | 10,300 | 866 |
| 2017-06-20 | 884 | 884 | 877 | 880 | 4,000 | 880 |
| 2017-06-19 | 845 | 900 | 821 | 881 | 11,600 | 881 |
| 2017-06-16 | 807 | 850 | 805 | 846 | 9,700 | 846 |
| 2017-06-15 | 808 | 808 | 806 | 807 | 800 | 807 |
| 2017-06-14 | 815 | 816 | 806 | 806 | 1,100 | 806 |
| 2017-06-13 | 816 | 821 | 816 | 816 | 2,600 | 816 |
| 2017-06-12 | 834 | 845 | 802 | 819 | 5,200 | 819 |
| 2017-06-09 | 815 | 850 | 804 | 819 | 12,600 | 819 |
| 2017-06-08 | 807 | 810 | 785 | 785 | 8,100 | 785 |
| 2017-06-07 | 765 | 777 | 765 | 777 | 7,500 | 777 |
| 2017-06-06 | 755 | 761 | 755 | 761 | 1,000 | 761 |
| 2017-06-05 | 754 | 759 | 754 | 755 | 600 | 755 |
| 2017-06-02 | 748 | 754 | 748 | 754 | 500 | 754 |
| 2017-06-01 | 749 | 753 | 747 | 748 | 1,300 | 748 |
| 2017-05-31 | 743 | 749 | 743 | 749 | 2,500 | 749 |
| 2017-05-30 | 743 | 747 | 742 | 747 | 12,200 | 747 |
| 2017-05-29 | 763 | 765 | 756 | 765 | 2,200 | 765 |
| 2017-05-26 | 749 | 763 | 743 | 763 | 2,000 | 763 |
| 2017-05-25 | 741 | 741 | 741 | 741 | 1,300 | 741 |
| 2017-05-24 | 755 | 755 | 745 | 747 | 800 | 747 |
| 2017-05-23 | 759 | 759 | 756 | 756 | 800 | 756 |
| 2017-05-22 | 754 | 754 | 744 | 753 | 1,400 | 753 |
| 2017-05-19 | 740 | 753 | 740 | 745 | 400 | 745 |
| 2017-05-18 | 740 | 752 | 740 | 740 | 400 | 740 |
| 2017-05-17 | 753 | 753 | 740 | 740 | 1,500 | 740 |
| 2017-05-16 | 747 | 755 | 745 | 745 | 1,200 | 745 |
| 2017-05-15 | 758 | 758 | 752 | 752 | 1,600 | 752 |
| 2017-05-12 | 758 | 758 | 757 | 757 | 400 | 757 |
| 2017-05-11 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2017-05-10 | 760 | 760 | 758 | 758 | 600 | 758 |
| 2017-05-09 | 752 | 757 | 752 | 757 | 200 | 757 |
| 2017-05-08 | 745 | 760 | 745 | 752 | 1,800 | 752 |
| 2017-05-02 | 748 | 748 | 744 | 744 | 700 | 744 |
| 2017-05-01 | 742 | 742 | 735 | 735 | 2,500 | 735 |
| 2017-04-28 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2017-04-27 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2017-04-25 | 729 | 737 | 729 | 736 | 600 | 736 |
| 2017-04-24 | 726 | 726 | 726 | 726 | 200 | 726 |
| 2017-04-21 | 732 | 735 | 723 | 735 | 900 | 735 |
| 2017-04-20 | 715 | 729 | 715 | 729 | 200 | 729 |
| 2017-04-19 | 711 | 713 | 711 | 713 | 400 | 713 |
| 2017-04-18 | 711 | 711 | 711 | 711 | 500 | 711 |
| 2017-04-17 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2017-04-13 | 720 | 720 | 710 | 710 | 2,600 | 710 |
| 2017-04-12 | 718 | 720 | 710 | 720 | 2,600 | 720 |
| 2017-04-10 | 730 | 731 | 712 | 718 | 2,700 | 718 |
| 2017-04-07 | 710 | 724 | 710 | 724 | 3,400 | 724 |
| 2017-04-06 | 750 | 759 | 706 | 733 | 5,600 | 733 |
| 2017-04-05 | 755 | 770 | 750 | 750 | 1,300 | 750 |
| 2017-04-04 | 755 | 762 | 755 | 762 | 200 | 762 |
| 2017-04-03 | 780 | 780 | 762 | 762 | 1,600 | 762 |
| 2017-03-31 | 780 | 782 | 771 | 777 | 4,000 | 777 |
| 2017-03-30 | 785 | 785 | 775 | 781 | 1,700 | 781 |
| 2017-03-29 | 743 | 770 | 743 | 770 | 3,700 | 770 |
| 2017-03-28 | 758 | 760 | 750 | 755 | 1,600 | 755 |
| 2017-03-27 | 747 | 768 | 745 | 768 | 4,100 | 768 |
| 2017-03-24 | 760 | 760 | 743 | 743 | 4,500 | 743 |
| 2017-03-23 | 733 | 735 | 733 | 735 | 700 | 735 |
| 2017-03-22 | 744 | 744 | 731 | 739 | 2,500 | 739 |
| 2017-03-21 | 749 | 749 | 747 | 747 | 2,600 | 747 |
| 2017-03-17 | 735 | 735 | 730 | 734 | 3,400 | 734 |
| 2017-03-16 | 715 | 730 | 715 | 730 | 1,800 | 730 |
| 2017-03-15 | 720 | 722 | 720 | 720 | 400 | 720 |
| 2017-03-14 | 735 | 735 | 724 | 724 | 2,000 | 724 |
| 2017-03-13 | 722 | 724 | 722 | 724 | 900 | 724 |
| 2017-03-10 | 730 | 732 | 722 | 722 | 3,200 | 722 |
| 2017-03-09 | 725 | 725 | 711 | 715 | 900 | 715 |
| 2017-03-08 | 708 | 710 | 708 | 710 | 200 | 710 |
| 2017-03-07 | 700 | 708 | 700 | 708 | 5,300 | 708 |
| 2017-03-06 | 722 | 722 | 708 | 711 | 4,600 | 711 |
| 2017-03-03 | 721 | 730 | 721 | 727 | 900 | 727 |
| 2017-03-02 | 721 | 731 | 721 | 731 | 1,000 | 731 |
| 2017-03-01 | 723 | 723 | 723 | 723 | 300 | 723 |
| 2017-02-28 | 731 | 735 | 724 | 724 | 400 | 724 |
| 2017-02-27 | 722 | 722 | 722 | 722 | 1,300 | 722 |
| 2017-02-24 | 733 | 733 | 722 | 722 | 1,000 | 722 |
| 2017-02-22 | 727 | 740 | 713 | 720 | 3,000 | 720 |
| 2017-02-21 | 715 | 715 | 710 | 712 | 3,200 | 712 |
| 2017-02-20 | 722 | 722 | 713 | 715 | 2,300 | 715 |
| 2017-02-17 | 722 | 725 | 712 | 712 | 5,200 | 712 |
| 2017-02-16 | 732 | 734 | 732 | 732 | 1,000 | 732 |
| 2017-02-15 | 734 | 736 | 732 | 732 | 1,600 | 732 |
| 2017-02-14 | 730 | 743 | 724 | 730 | 20,100 | 730 |
| 2017-02-13 | 766 | 790 | 766 | 777 | 6,300 | 777 |
| 2017-02-10 | 760 | 771 | 759 | 771 | 2,100 | 771 |
| 2017-02-09 | 755 | 770 | 755 | 770 | 3,800 | 770 |
| 2017-02-08 | 753 | 756 | 753 | 755 | 800 | 755 |
| 2017-02-07 | 778 | 778 | 745 | 765 | 3,600 | 765 |
| 2017-02-06 | 785 | 785 | 778 | 780 | 4,000 | 780 |
| 2017-02-03 | 757 | 782 | 757 | 780 | 5,300 | 780 |
| 2017-02-02 | 748 | 780 | 748 | 757 | 23,500 | 757 |
| 2017-02-01 | 743 | 743 | 735 | 743 | 5,300 | 743 |
| 2017-01-31 | 732 | 741 | 721 | 728 | 20,900 | 728 |
| 2017-01-30 | 710 | 718 | 710 | 713 | 5,300 | 713 |
| 2017-01-27 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2017-01-26 | 713 | 713 | 706 | 706 | 300 | 706 |
| 2017-01-25 | 717 | 720 | 702 | 713 | 2,100 | 713 |
| 2017-01-24 | 715 | 716 | 699 | 699 | 4,400 | 699 |
| 2017-01-23 | 675 | 687 | 675 | 687 | 3,100 | 687 |
| 2017-01-20 | 670 | 671 | 670 | 671 | 600 | 671 |
| 2017-01-19 | 678 | 679 | 665 | 679 | 4,900 | 679 |
| 2017-01-18 | 680 | 680 | 675 | 675 | 1,200 | 675 |
| 2017-01-17 | 677 | 677 | 677 | 677 | 100 | 677 |
| 2017-01-16 | 681 | 689 | 680 | 680 | 3,500 | 680 |
| 2017-01-13 | 689 | 689 | 674 | 675 | 8,100 | 675 |
| 2017-01-12 | 685 | 688 | 675 | 675 | 11,200 | 675 |
| 2017-01-11 | 684 | 684 | 672 | 680 | 7,600 | 680 |
| 2017-01-10 | 681 | 688 | 679 | 680 | 5,400 | 680 |
| 2017-01-06 | 659 | 665 | 655 | 665 | 2,600 | 665 |
| 2017-01-05 | 657 | 657 | 654 | 654 | 700 | 654 |
| 2017-01-04 | 640 | 640 | 640 | 640 | 500 | 640 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
