7902 (株)ソノコム の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 886 | 903 | 886 | 897 | 3,700 | 897 |
2019-12-27 | 877 | 883 | 877 | 882 | 3,300 | 882 |
2019-12-26 | 866 | 871 | 856 | 870 | 1,800 | 870 |
2019-12-25 | 866 | 868 | 866 | 868 | 700 | 868 |
2019-12-24 | 874 | 874 | 858 | 868 | 2,200 | 868 |
2019-12-23 | 861 | 868 | 837 | 866 | 3,600 | 866 |
2019-12-20 | 876 | 876 | 868 | 868 | 1,000 | 868 |
2019-12-19 | - | - | - | 862 | - | 862 |
2019-12-18 | 868 | 868 | 862 | 862 | 400 | 862 |
2019-12-17 | 863 | 873 | 863 | 872 | 4,000 | 872 |
2019-12-16 | 853 | 856 | 853 | 856 | 200 | 856 |
2019-12-13 | 843 | 850 | 834 | 850 | 3,100 | 850 |
2019-12-12 | 830 | 840 | 820 | 828 | 5,700 | 828 |
2019-12-11 | 828 | 828 | 828 | 828 | 100 | 828 |
2019-12-10 | 828 | 831 | 828 | 828 | 1,100 | 828 |
2019-12-09 | 850 | 851 | 825 | 828 | 3,200 | 828 |
2019-12-06 | 819 | 838 | 819 | 835 | 4,400 | 835 |
2019-12-05 | 807 | 824 | 807 | 819 | 5,200 | 819 |
2019-12-04 | 793 | 799 | 792 | 799 | 1,300 | 799 |
2019-12-03 | 794 | 794 | 793 | 793 | 300 | 793 |
2019-12-02 | 794 | 794 | 794 | 794 | 100 | 794 |
2019-11-29 | 775 | 795 | 775 | 791 | 4,900 | 791 |
2019-11-28 | 790 | 790 | 790 | 790 | 300 | 790 |
2019-11-27 | 775 | 790 | 773 | 790 | 3,000 | 790 |
2019-11-26 | 771 | 773 | 771 | 773 | 400 | 773 |
2019-11-25 | 770 | 771 | 766 | 771 | 600 | 771 |
2019-11-22 | 766 | 766 | 765 | 765 | 300 | 765 |
2019-11-21 | 767 | 768 | 764 | 764 | 1,900 | 764 |
2019-11-20 | 767 | 767 | 767 | 767 | 100 | 767 |
2019-11-19 | 766 | 772 | 766 | 769 | 12,600 | 769 |
2019-11-18 | 766 | 766 | 766 | 766 | 100 | 766 |
2019-11-15 | 765 | 765 | 765 | 765 | 1,100 | 765 |
2019-11-14 | 767 | 767 | 765 | 766 | 400 | 766 |
2019-11-13 | 770 | 770 | 767 | 767 | 5,900 | 767 |
2019-11-12 | 770 | 770 | 768 | 768 | 700 | 768 |
2019-11-11 | 772 | 779 | 770 | 770 | 800 | 770 |
2019-11-08 | 766 | 769 | 760 | 765 | 1,300 | 765 |
2019-11-07 | 765 | 765 | 765 | 765 | 300 | 765 |
2019-11-06 | 761 | 769 | 761 | 763 | 600 | 763 |
2019-11-05 | 762 | 769 | 762 | 769 | 600 | 769 |
2019-11-01 | 761 | 784 | 761 | 769 | 600 | 769 |
2019-10-31 | - | - | - | 769 | - | 769 |
2019-10-30 | 780 | 780 | 750 | 769 | 2,500 | 769 |
2019-10-29 | 771 | 795 | 771 | 780 | 3,500 | 780 |
2019-10-28 | 771 | 771 | 769 | 771 | 2,200 | 771 |
2019-10-25 | 769 | 770 | 767 | 770 | 900 | 770 |
2019-10-24 | - | - | - | 770 | - | 770 |
2019-10-23 | 769 | 770 | 769 | 770 | 300 | 770 |
2019-10-21 | 767 | 767 | 767 | 767 | 200 | 767 |
2019-10-18 | 767 | 767 | 767 | 767 | 200 | 767 |
2019-10-17 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-10-16 | 763 | 770 | 763 | 769 | 9,100 | 769 |
2019-10-15 | 755 | 763 | 750 | 763 | 12,300 | 763 |
2019-10-11 | 758 | 763 | 752 | 755 | 10,300 | 755 |
2019-10-10 | 756 | 756 | 750 | 750 | 7,900 | 750 |
2019-10-09 | 753 | 755 | 753 | 755 | 1,200 | 755 |
2019-10-08 | 767 | 767 | 750 | 752 | 2,300 | 752 |
2019-10-07 | 760 | 760 | 760 | 760 | 600 | 760 |
2019-10-04 | 760 | 761 | 760 | 761 | 200 | 761 |
2019-10-03 | 754 | 761 | 754 | 761 | 600 | 761 |
2019-10-02 | - | - | - | 762 | - | 762 |
2019-10-01 | 753 | 762 | 753 | 762 | 6,500 | 762 |
2019-09-30 | 766 | 766 | 751 | 759 | 3,500 | 759 |
2019-09-27 | 766 | 766 | 766 | 766 | 300 | 766 |
2019-09-26 | 764 | 767 | 764 | 766 | 300 | 766 |
2019-09-25 | 769 | 769 | 763 | 764 | 400 | 764 |
2019-09-24 | 761 | 763 | 761 | 763 | 300 | 763 |
2019-09-20 | 760 | 762 | 760 | 760 | 500 | 760 |
2019-09-19 | 760 | 760 | 760 | 760 | 1,900 | 760 |
2019-09-18 | 763 | 763 | 763 | 763 | 14,100 | 763 |
2019-09-17 | 771 | 771 | 763 | 763 | 200 | 763 |
2019-09-13 | 770 | 771 | 768 | 771 | 600 | 771 |
2019-09-12 | - | - | - | 770 | - | 770 |
2019-09-11 | - | - | - | 770 | - | 770 |
2019-09-10 | 770 | 770 | 770 | 770 | 300 | 770 |
2019-09-09 | 770 | 770 | 770 | 770 | 800 | 770 |
2019-09-06 | 750 | 764 | 750 | 762 | 2,300 | 762 |
2019-09-05 | 764 | 769 | 764 | 769 | 2,200 | 769 |
2019-09-04 | - | - | - | 764 | - | 764 |
2019-09-03 | - | - | - | 764 | - | 764 |
2019-09-02 | - | - | - | 764 | - | 764 |
2019-08-30 | 752 | 764 | 752 | 764 | 1,300 | 764 |
2019-08-29 | 755 | 760 | 755 | 759 | 1,300 | 759 |
2019-08-28 | - | - | - | 763 | - | 763 |
2019-08-27 | - | - | - | 763 | - | 763 |
2019-08-26 | 742 | 763 | 742 | 763 | 1,900 | 763 |
2019-08-23 | 763 | 763 | 763 | 763 | 1,800 | 763 |
2019-08-22 | 746 | 760 | 746 | 760 | 1,700 | 760 |
2019-08-21 | 749 | 749 | 746 | 746 | 1,000 | 746 |
2019-08-20 | 759 | 762 | 740 | 762 | 1,500 | 762 |
2019-08-19 | 750 | 760 | 750 | 760 | 1,400 | 760 |
2019-08-16 | 755 | 760 | 755 | 759 | 1,600 | 759 |
2019-08-15 | 750 | 759 | 750 | 759 | 1,600 | 759 |
2019-08-14 | 751 | 752 | 751 | 752 | 1,800 | 752 |
2019-08-13 | 750 | 754 | 745 | 750 | 1,100 | 750 |
2019-08-09 | 756 | 756 | 748 | 750 | 700 | 750 |
2019-08-08 | 748 | 748 | 748 | 748 | 100 | 748 |
2019-08-07 | 748 | 748 | 748 | 748 | 400 | 748 |
2019-08-06 | 750 | 750 | 748 | 748 | 800 | 748 |
2019-08-05 | 754 | 754 | 750 | 750 | 1,300 | 750 |
2019-08-02 | 760 | 765 | 754 | 759 | 4,200 | 759 |
2019-08-01 | 767 | 771 | 767 | 770 | 700 | 770 |
2019-07-31 | 768 | 768 | 767 | 767 | 1,200 | 767 |
2019-07-30 | 760 | 760 | 760 | 760 | 1,000 | 760 |
2019-07-29 | 770 | 770 | 763 | 763 | 4,000 | 763 |
2019-07-26 | 768 | 768 | 768 | 768 | 100 | 768 |
2019-07-25 | 766 | 768 | 766 | 768 | 200 | 768 |
2019-07-24 | - | - | - | 764 | - | 764 |
2019-07-23 | - | - | - | 764 | - | 764 |
2019-07-22 | 771 | 771 | 764 | 764 | 400 | 764 |
2019-07-19 | 769 | 769 | 769 | 769 | 100 | 769 |
2019-07-18 | 768 | 768 | 762 | 762 | 200 | 762 |
2019-07-17 | 762 | 762 | 762 | 762 | 100 | 762 |
2019-07-16 | 770 | 770 | 760 | 770 | 500 | 770 |
2019-07-12 | 770 | 770 | 770 | 770 | 200 | 770 |
2019-07-11 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-07-10 | 767 | 767 | 765 | 765 | 2,300 | 765 |
2019-07-09 | 761 | 767 | 761 | 767 | 300 | 767 |
2019-07-08 | 759 | 769 | 759 | 760 | 2,300 | 760 |
2019-07-05 | 759 | 759 | 758 | 759 | 700 | 759 |
2019-07-04 | 760 | 760 | 759 | 759 | 1,000 | 759 |
2019-07-03 | 762 | 762 | 759 | 759 | 6,800 | 759 |
2019-07-02 | 767 | 767 | 752 | 762 | 1,200 | 762 |
2019-07-01 | 765 | 775 | 765 | 775 | 1,500 | 775 |
2019-06-28 | 771 | 771 | 765 | 765 | 200 | 765 |
2019-06-27 | 766 | 766 | 766 | 766 | 100 | 766 |
2019-06-26 | - | - | - | 766 | - | 766 |
2019-06-25 | 766 | 766 | 766 | 766 | 300 | 766 |
2019-06-24 | 765 | 765 | 761 | 761 | 300 | 761 |
2019-06-21 | - | - | - | 765 | - | 765 |
2019-06-20 | 765 | 765 | 763 | 765 | 500 | 765 |
2019-06-19 | 765 | 765 | 765 | 765 | 300 | 765 |
2019-06-18 | 765 | 765 | 760 | 765 | 1,400 | 765 |
2019-06-17 | 764 | 765 | 764 | 765 | 300 | 765 |
2019-06-14 | 765 | 766 | 760 | 764 | 2,900 | 764 |
2019-06-13 | 764 | 765 | 761 | 765 | 900 | 765 |
2019-06-12 | 768 | 768 | 765 | 765 | 1,300 | 765 |
2019-06-11 | 768 | 768 | 762 | 762 | 6,000 | 762 |
2019-06-10 | 776 | 776 | 768 | 768 | 500 | 768 |
2019-06-07 | 776 | 776 | 776 | 776 | 200 | 776 |
2019-06-06 | 781 | 782 | 770 | 776 | 400 | 776 |
2019-06-05 | 765 | 770 | 752 | 770 | 4,200 | 770 |
2019-06-04 | 770 | 770 | 768 | 769 | 400 | 769 |
2019-06-03 | 780 | 781 | 769 | 770 | 2,300 | 770 |
2019-05-31 | 780 | 780 | 780 | 780 | 100 | 780 |
2019-05-30 | 790 | 790 | 775 | 780 | 1,800 | 780 |
2019-05-29 | 795 | 795 | 786 | 793 | 900 | 793 |
2019-05-28 | 795 | 795 | 795 | 795 | 100 | 795 |
2019-05-27 | 789 | 795 | 789 | 795 | 600 | 795 |
2019-05-24 | 789 | 790 | 779 | 789 | 1,000 | 789 |
2019-05-23 | 783 | 789 | 783 | 789 | 500 | 789 |
2019-05-22 | 784 | 789 | 783 | 783 | 1,000 | 783 |
2019-05-21 | 785 | 785 | 780 | 783 | 2,100 | 783 |
2019-05-20 | 786 | 786 | 782 | 785 | 600 | 785 |
2019-05-17 | 781 | 790 | 781 | 786 | 1,300 | 786 |
2019-05-16 | 788 | 789 | 781 | 781 | 400 | 781 |
2019-05-15 | 771 | 793 | 771 | 781 | 4,500 | 781 |
2019-05-14 | 780 | 780 | 754 | 769 | 1,900 | 769 |
2019-05-13 | 783 | 783 | 783 | 783 | 200 | 783 |
2019-05-10 | 784 | 793 | 783 | 783 | 1,400 | 783 |
2019-05-09 | 790 | 798 | 782 | 783 | 1,300 | 783 |
2019-05-08 | - | - | - | 790 | - | 790 |
2019-05-07 | 789 | 790 | 785 | 790 | 4,500 | 790 |
2019-04-26 | 793 | 793 | 783 | 783 | 200 | 783 |
2019-04-25 | 791 | 791 | 791 | 791 | 2,000 | 791 |
2019-04-24 | 795 | 795 | 795 | 795 | 600 | 795 |
2019-04-23 | 801 | 801 | 792 | 796 | 2,300 | 796 |
2019-04-22 | 801 | 806 | 801 | 806 | 4,200 | 806 |
2019-04-19 | 801 | 801 | 801 | 801 | 8,100 | 801 |
2019-04-18 | 803 | 803 | 803 | 803 | 900 | 803 |
2019-04-17 | 795 | 804 | 783 | 804 | 2,800 | 804 |
2019-04-16 | 789 | 790 | 789 | 790 | 600 | 790 |
2019-04-15 | 790 | 790 | 790 | 790 | 600 | 790 |
2019-04-12 | 786 | 786 | 786 | 786 | 100 | 786 |
2019-04-11 | - | - | - | 794 | - | 794 |
2019-04-10 | 796 | 796 | 792 | 794 | 800 | 794 |
2019-04-09 | 784 | 799 | 782 | 796 | 600 | 796 |
2019-04-08 | 800 | 801 | 781 | 781 | 4,400 | 781 |
2019-04-05 | 788 | 789 | 788 | 789 | 300 | 789 |
2019-04-04 | 781 | 781 | 780 | 780 | 600 | 780 |
2019-04-03 | 772 | 780 | 770 | 773 | 5,000 | 773 |
2019-04-02 | 800 | 801 | 761 | 769 | 10,500 | 769 |
2019-04-01 | 800 | 812 | 798 | 812 | 700 | 812 |
2019-03-29 | 810 | 810 | 800 | 809 | 600 | 809 |
2019-03-28 | 813 | 813 | 809 | 809 | 300 | 809 |
2019-03-27 | 782 | 821 | 782 | 813 | 3,300 | 813 |
2019-03-26 | 838 | 838 | 822 | 832 | 2,900 | 832 |
2019-03-25 | 835 | 838 | 827 | 827 | 900 | 827 |
2019-03-22 | 834 | 839 | 833 | 839 | 1,700 | 839 |
2019-03-20 | 832 | 833 | 830 | 833 | 15,800 | 833 |
2019-03-19 | 831 | 831 | 830 | 831 | 500 | 831 |
2019-03-18 | 832 | 832 | 827 | 832 | 1,100 | 832 |
2019-03-15 | 831 | 832 | 816 | 832 | 2,000 | 832 |
2019-03-14 | 826 | 830 | 826 | 830 | 200 | 830 |
2019-03-13 | 825 | 831 | 825 | 831 | 400 | 831 |
2019-03-12 | 826 | 832 | 825 | 825 | 700 | 825 |
2019-03-11 | 826 | 836 | 825 | 825 | 300 | 825 |
2019-03-08 | 825 | 825 | 820 | 825 | 900 | 825 |
2019-03-07 | 828 | 831 | 825 | 826 | 1,000 | 826 |
2019-03-06 | 827 | 834 | 827 | 828 | 500 | 828 |
2019-03-05 | 852 | 852 | 819 | 826 | 2,400 | 826 |
2019-03-04 | 840 | 860 | 839 | 852 | 4,000 | 852 |
2019-03-01 | 833 | 840 | 833 | 840 | 1,200 | 840 |
2019-02-28 | 839 | 839 | 829 | 833 | 1,500 | 833 |
2019-02-27 | 825 | 825 | 816 | 825 | 1,300 | 825 |
2019-02-26 | 810 | 815 | 809 | 815 | 1,900 | 815 |
2019-02-25 | 804 | 815 | 804 | 815 | 600 | 815 |
2019-02-22 | 802 | 807 | 793 | 803 | 3,000 | 803 |
2019-02-21 | 810 | 811 | 798 | 802 | 4,200 | 802 |
2019-02-20 | 816 | 817 | 808 | 810 | 3,300 | 810 |
2019-02-19 | 830 | 830 | 817 | 817 | 5,800 | 817 |
2019-02-18 | 818 | 831 | 800 | 831 | 28,400 | 831 |
2019-02-15 | 780 | 780 | 765 | 774 | 1,500 | 774 |
2019-02-14 | 795 | 795 | 780 | 780 | 2,200 | 780 |
2019-02-13 | 788 | 798 | 788 | 795 | 1,900 | 795 |
2019-02-12 | 799 | 799 | 799 | 799 | 500 | 799 |
2019-02-08 | 792 | 799 | 792 | 799 | 300 | 799 |
2019-02-07 | 791 | 791 | 791 | 791 | 200 | 791 |
2019-02-06 | 788 | 788 | 788 | 788 | 100 | 788 |
2019-02-05 | - | - | - | 787 | - | 787 |
2019-02-04 | - | - | - | 787 | - | 787 |
2019-02-01 | 793 | 793 | 787 | 787 | 500 | 787 |
2019-01-31 | 802 | 802 | 797 | 797 | 200 | 797 |
2019-01-30 | 805 | 805 | 801 | 802 | 500 | 802 |
2019-01-29 | 795 | 810 | 795 | 810 | 1,900 | 810 |
2019-01-28 | 797 | 797 | 791 | 791 | 300 | 791 |
2019-01-25 | 798 | 798 | 787 | 796 | 800 | 796 |
2019-01-24 | 786 | 797 | 786 | 797 | 2,400 | 797 |
2019-01-23 | - | - | - | 790 | - | 790 |
2019-01-22 | 789 | 790 | 789 | 790 | 400 | 790 |
2019-01-21 | 790 | 790 | 790 | 790 | 200 | 790 |
2019-01-18 | 783 | 790 | 783 | 790 | 600 | 790 |
2019-01-17 | 783 | 783 | 783 | 783 | 100 | 783 |
2019-01-16 | 783 | 783 | 783 | 783 | 100 | 783 |
2019-01-15 | 780 | 782 | 780 | 782 | 900 | 782 |
2019-01-11 | 785 | 786 | 781 | 781 | 700 | 781 |
2019-01-10 | 782 | 786 | 782 | 785 | 800 | 785 |
2019-01-09 | 772 | 787 | 772 | 778 | 500 | 778 |
2019-01-08 | 769 | 778 | 769 | 772 | 400 | 772 |
2019-01-07 | 778 | 786 | 760 | 760 | 8,000 | 760 |
2019-01-04 | 766 | 781 | 766 | 778 | 9,300 | 778 |
分割・併合履歴 : [1994-03-28]1株→1.2株