7902 (株)ソノコム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 799 | 809 | 799 | 809 | 200 | 809 |
| 2022-12-29 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2022-12-28 | 798 | 799 | 798 | 798 | 1,500 | 798 |
| 2022-12-27 | 797 | 798 | 797 | 798 | 400 | 798 |
| 2022-12-26 | 806 | 806 | 791 | 796 | 2,400 | 796 |
| 2022-12-23 | 801 | 806 | 801 | 806 | 5,100 | 806 |
| 2022-12-22 | 806 | 816 | 806 | 816 | 1,400 | 816 |
| 2022-12-21 | 822 | 822 | 806 | 806 | 2,200 | 806 |
| 2022-12-20 | 821 | 822 | 821 | 822 | 1,400 | 822 |
| 2022-12-19 | 849 | 849 | 816 | 821 | 2,700 | 821 |
| 2022-12-16 | 806 | 806 | 806 | 806 | 700 | 806 |
| 2022-12-15 | 807 | 807 | 805 | 805 | 2,000 | 805 |
| 2022-12-14 | 821 | 821 | 821 | 821 | 4,200 | 821 |
| 2022-12-13 | 818 | 820 | 818 | 820 | 600 | 820 |
| 2022-12-12 | 818 | 823 | 818 | 818 | 400 | 818 |
| 2022-12-09 | - | - | - | 818 | - | 818 |
| 2022-12-08 | 818 | 818 | 818 | 818 | 1,200 | 818 |
| 2022-12-07 | 821 | 821 | 821 | 821 | 100 | 821 |
| 2022-12-06 | 820 | 820 | 820 | 820 | 2,600 | 820 |
| 2022-12-05 | - | - | - | 813 | - | 813 |
| 2022-12-02 | 814 | 814 | 813 | 813 | 600 | 813 |
| 2022-12-01 | - | - | - | 815 | - | 815 |
| 2022-11-30 | - | - | - | 815 | - | 815 |
| 2022-11-29 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2022-11-28 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2022-11-25 | 823 | 823 | 807 | 817 | 1,500 | 817 |
| 2022-11-24 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2022-11-22 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2022-11-21 | 810 | 811 | 810 | 811 | 2,100 | 811 |
| 2022-11-18 | 818 | 818 | 816 | 816 | 800 | 816 |
| 2022-11-17 | 818 | 818 | 818 | 818 | 500 | 818 |
| 2022-11-16 | - | - | - | 820 | - | 820 |
| 2022-11-15 | 819 | 820 | 819 | 820 | 1,000 | 820 |
| 2022-11-14 | 822 | 822 | 819 | 819 | 500 | 819 |
| 2022-11-11 | 823 | 827 | 823 | 827 | 1,800 | 827 |
| 2022-11-10 | 824 | 824 | 824 | 824 | 400 | 824 |
| 2022-11-09 | 818 | 824 | 818 | 824 | 1,000 | 824 |
| 2022-11-08 | 818 | 818 | 818 | 818 | 200 | 818 |
| 2022-11-07 | 812 | 819 | 812 | 819 | 300 | 819 |
| 2022-11-04 | - | - | - | 817 | - | 817 |
| 2022-11-02 | 809 | 817 | 809 | 817 | 400 | 817 |
| 2022-11-01 | - | - | - | 810 | - | 810 |
| 2022-10-31 | - | - | - | 810 | - | 810 |
| 2022-10-28 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2022-10-27 | 821 | 821 | 818 | 818 | 500 | 818 |
| 2022-10-26 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2022-10-25 | 801 | 801 | 799 | 800 | 900 | 800 |
| 2022-10-24 | 811 | 811 | 802 | 802 | 700 | 802 |
| 2022-10-21 | 808 | 811 | 808 | 811 | 400 | 811 |
| 2022-10-20 | 802 | 808 | 802 | 808 | 500 | 808 |
| 2022-10-19 | - | - | - | 821 | - | 821 |
| 2022-10-18 | - | - | - | 821 | - | 821 |
| 2022-10-17 | - | - | - | 821 | - | 821 |
| 2022-10-14 | - | - | - | 821 | - | 821 |
| 2022-10-13 | - | - | - | 821 | - | 821 |
| 2022-10-12 | 821 | 821 | 821 | 821 | 400 | 821 |
| 2022-10-11 | 816 | 821 | 816 | 821 | 300 | 821 |
| 2022-10-07 | 796 | 811 | 796 | 810 | 300 | 810 |
| 2022-10-06 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2022-10-05 | 798 | 800 | 798 | 800 | 400 | 800 |
| 2022-10-04 | - | - | - | 789 | - | 789 |
| 2022-10-03 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2022-09-30 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-09-29 | - | - | - | 813 | - | 813 |
| 2022-09-28 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2022-09-27 | 813 | 813 | 813 | 813 | 1,800 | 813 |
| 2022-09-26 | 814 | 814 | 814 | 814 | 200 | 814 |
| 2022-09-22 | 813 | 814 | 813 | 814 | 1,400 | 814 |
| 2022-09-21 | 813 | 815 | 813 | 813 | 600 | 813 |
| 2022-09-20 | - | - | - | 816 | - | 816 |
| 2022-09-16 | 804 | 816 | 804 | 816 | 300 | 816 |
| 2022-09-15 | 791 | 801 | 791 | 800 | 6,900 | 800 |
| 2022-09-14 | 790 | 791 | 789 | 791 | 900 | 791 |
| 2022-09-13 | 788 | 790 | 788 | 789 | 1,800 | 789 |
| 2022-09-12 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2022-09-09 | 776 | 776 | 776 | 776 | 200 | 776 |
| 2022-09-08 | 789 | 789 | 779 | 779 | 200 | 779 |
| 2022-09-07 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-09-06 | - | - | - | 772 | - | 772 |
| 2022-09-05 | - | - | - | 772 | - | 772 |
| 2022-09-02 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-09-01 | 780 | 780 | 773 | 773 | 200 | 773 |
| 2022-08-31 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-08-30 | 772 | 772 | 772 | 772 | 600 | 772 |
| 2022-08-29 | 775 | 775 | 772 | 772 | 300 | 772 |
| 2022-08-26 | 778 | 778 | 772 | 775 | 3,200 | 775 |
| 2022-08-25 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2022-08-24 | 781 | 781 | 780 | 780 | 300 | 780 |
| 2022-08-23 | 778 | 779 | 778 | 779 | 1,400 | 779 |
| 2022-08-22 | 791 | 792 | 791 | 792 | 200 | 792 |
| 2022-08-19 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2022-08-18 | 789 | 789 | 789 | 789 | 300 | 789 |
| 2022-08-17 | 781 | 790 | 781 | 790 | 300 | 790 |
| 2022-08-16 | - | - | - | 790 | - | 790 |
| 2022-08-15 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-08-12 | - | - | - | 790 | - | 790 |
| 2022-08-10 | 790 | 790 | 790 | 790 | 2,600 | 790 |
| 2022-08-09 | 780 | 790 | 778 | 790 | 800 | 790 |
| 2022-08-08 | 787 | 790 | 787 | 790 | 800 | 790 |
| 2022-08-05 | 786 | 787 | 785 | 785 | 400 | 785 |
| 2022-08-04 | - | - | - | 776 | - | 776 |
| 2022-08-03 | 779 | 780 | 776 | 776 | 600 | 776 |
| 2022-08-02 | 780 | 780 | 779 | 779 | 300 | 779 |
| 2022-08-01 | 787 | 787 | 781 | 781 | 200 | 781 |
| 2022-07-29 | 773 | 787 | 773 | 787 | 300 | 787 |
| 2022-07-28 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2022-07-27 | - | - | - | 772 | - | 772 |
| 2022-07-26 | - | - | - | 772 | - | 772 |
| 2022-07-25 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2022-07-22 | - | - | - | 785 | - | 785 |
| 2022-07-21 | 782 | 785 | 782 | 785 | 4,200 | 785 |
| 2022-07-20 | 785 | 785 | 782 | 782 | 300 | 782 |
| 2022-07-19 | 774 | 785 | 774 | 780 | 500 | 780 |
| 2022-07-15 | - | - | - | 774 | - | 774 |
| 2022-07-14 | 774 | 774 | 774 | 774 | 1,100 | 774 |
| 2022-07-13 | - | - | - | 774 | - | 774 |
| 2022-07-12 | 774 | 774 | 774 | 774 | 200 | 774 |
| 2022-07-11 | 766 | 774 | 766 | 774 | 500 | 774 |
| 2022-07-08 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2022-07-07 | 773 | 773 | 760 | 769 | 1,200 | 769 |
| 2022-07-06 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2022-07-05 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2022-07-04 | - | - | - | 769 | - | 769 |
| 2022-07-01 | 777 | 784 | 769 | 769 | 600 | 769 |
| 2022-06-30 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2022-06-29 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2022-06-28 | 766 | 766 | 760 | 761 | 3,900 | 761 |
| 2022-06-27 | 766 | 766 | 760 | 764 | 3,800 | 764 |
| 2022-06-24 | - | - | - | 766 | - | 766 |
| 2022-06-23 | - | - | - | 766 | - | 766 |
| 2022-06-22 | 779 | 779 | 766 | 766 | 300 | 766 |
| 2022-06-21 | 770 | 770 | 765 | 770 | 3,500 | 770 |
| 2022-06-20 | 771 | 771 | 770 | 770 | 200 | 770 |
| 2022-06-17 | 775 | 775 | 771 | 771 | 2,100 | 771 |
| 2022-06-16 | 778 | 778 | 774 | 775 | 1,400 | 775 |
| 2022-06-15 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2022-06-14 | - | - | - | 782 | - | 782 |
| 2022-06-13 | 777 | 782 | 777 | 782 | 1,000 | 782 |
| 2022-06-10 | 788 | 794 | 771 | 777 | 1,900 | 777 |
| 2022-06-09 | - | - | - | 786 | - | 786 |
| 2022-06-08 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2022-06-07 | 786 | 787 | 786 | 786 | 300 | 786 |
| 2022-06-06 | 786 | 793 | 786 | 793 | 200 | 793 |
| 2022-06-03 | - | - | - | 785 | - | 785 |
| 2022-06-02 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2022-06-01 | 783 | 785 | 779 | 785 | 3,800 | 785 |
| 2022-05-31 | 783 | 783 | 781 | 783 | 2,300 | 783 |
| 2022-05-30 | 783 | 783 | 780 | 783 | 2,700 | 783 |
| 2022-05-27 | - | - | - | 801 | - | 801 |
| 2022-05-26 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2022-05-25 | 796 | 798 | 796 | 798 | 700 | 798 |
| 2022-05-24 | 788 | 800 | 788 | 800 | 200 | 800 |
| 2022-05-23 | 801 | 801 | 788 | 788 | 500 | 788 |
| 2022-05-20 | 796 | 798 | 796 | 798 | 700 | 798 |
| 2022-05-19 | 787 | 790 | 785 | 785 | 1,600 | 785 |
| 2022-05-18 | 786 | 799 | 785 | 785 | 500 | 785 |
| 2022-05-17 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2022-05-16 | 792 | 792 | 790 | 790 | 200 | 790 |
| 2022-05-13 | 790 | 792 | 790 | 792 | 800 | 792 |
| 2022-05-12 | 794 | 799 | 791 | 791 | 1,100 | 791 |
| 2022-05-11 | 794 | 801 | 793 | 801 | 1,500 | 801 |
| 2022-05-10 | 800 | 800 | 796 | 796 | 800 | 796 |
| 2022-05-09 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2022-05-06 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2022-05-02 | 801 | 801 | 801 | 801 | 300 | 801 |
| 2022-04-28 | 800 | 803 | 800 | 800 | 400 | 800 |
| 2022-04-27 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2022-04-26 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2022-04-25 | 800 | 800 | 800 | 800 | 2,700 | 800 |
| 2022-04-22 | 800 | 804 | 800 | 804 | 600 | 804 |
| 2022-04-21 | 800 | 801 | 800 | 800 | 700 | 800 |
| 2022-04-20 | 800 | 801 | 800 | 800 | 500 | 800 |
| 2022-04-19 | 800 | 801 | 800 | 800 | 600 | 800 |
| 2022-04-18 | 800 | 808 | 800 | 800 | 600 | 800 |
| 2022-04-15 | 801 | 806 | 800 | 800 | 1,000 | 800 |
| 2022-04-14 | 801 | 801 | 800 | 801 | 3,700 | 801 |
| 2022-04-13 | 801 | 801 | 801 | 801 | 700 | 801 |
| 2022-04-12 | 802 | 802 | 802 | 802 | 500 | 802 |
| 2022-04-11 | 809 | 811 | 809 | 809 | 600 | 809 |
| 2022-04-08 | 802 | 809 | 802 | 809 | 1,400 | 809 |
| 2022-04-07 | 806 | 806 | 804 | 804 | 600 | 804 |
| 2022-04-06 | 808 | 810 | 805 | 806 | 1,200 | 806 |
| 2022-04-05 | 808 | 809 | 808 | 809 | 1,700 | 809 |
| 2022-04-04 | 808 | 809 | 807 | 808 | 1,000 | 808 |
| 2022-04-01 | 807 | 811 | 807 | 809 | 1,100 | 809 |
| 2022-03-31 | 808 | 813 | 808 | 809 | 2,600 | 809 |
| 2022-03-30 | 804 | 818 | 804 | 810 | 2,700 | 810 |
| 2022-03-29 | 826 | 835 | 826 | 834 | 2,200 | 834 |
| 2022-03-28 | 823 | 828 | 823 | 825 | 1,400 | 825 |
| 2022-03-25 | 822 | 829 | 822 | 823 | 1,100 | 823 |
| 2022-03-24 | 823 | 828 | 821 | 822 | 1,600 | 822 |
| 2022-03-23 | 819 | 825 | 819 | 823 | 800 | 823 |
| 2022-03-22 | 819 | 821 | 816 | 819 | 1,200 | 819 |
| 2022-03-18 | 814 | 821 | 814 | 818 | 1,200 | 818 |
| 2022-03-17 | 813 | 819 | 813 | 814 | 1,300 | 814 |
| 2022-03-16 | 814 | 819 | 812 | 814 | 1,400 | 814 |
| 2022-03-15 | 818 | 824 | 808 | 814 | 1,900 | 814 |
| 2022-03-14 | 832 | 835 | 805 | 825 | 7,800 | 825 |
| 2022-03-11 | 828 | 838 | 827 | 830 | 800 | 830 |
| 2022-03-10 | 828 | 845 | 828 | 845 | 6,900 | 845 |
| 2022-03-09 | 832 | 841 | 828 | 828 | 800 | 828 |
| 2022-03-08 | 840 | 844 | 840 | 842 | 700 | 842 |
| 2022-03-07 | 857 | 857 | 835 | 836 | 1,400 | 836 |
| 2022-03-04 | 839 | 861 | 836 | 848 | 1,200 | 848 |
| 2022-03-03 | 840 | 841 | 840 | 840 | 800 | 840 |
| 2022-03-02 | 835 | 840 | 835 | 840 | 2,600 | 840 |
| 2022-03-01 | 844 | 848 | 844 | 848 | 500 | 848 |
| 2022-02-28 | - | - | - | 841 | - | 841 |
| 2022-02-25 | 839 | 844 | 839 | 841 | 1,000 | 841 |
| 2022-02-24 | 841 | 841 | 839 | 841 | 700 | 841 |
| 2022-02-22 | 840 | 846 | 840 | 846 | 200 | 846 |
| 2022-02-21 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2022-02-18 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2022-02-17 | 842 | 842 | 841 | 841 | 200 | 841 |
| 2022-02-16 | 844 | 850 | 842 | 842 | 700 | 842 |
| 2022-02-15 | 850 | 850 | 844 | 844 | 600 | 844 |
| 2022-02-14 | 848 | 850 | 848 | 850 | 800 | 850 |
| 2022-02-10 | 843 | 858 | 843 | 848 | 400 | 848 |
| 2022-02-09 | 842 | 842 | 842 | 842 | 700 | 842 |
| 2022-02-08 | 841 | 842 | 841 | 842 | 200 | 842 |
| 2022-02-07 | 844 | 844 | 843 | 843 | 300 | 843 |
| 2022-02-04 | 835 | 840 | 835 | 840 | 200 | 840 |
| 2022-02-03 | 832 | 847 | 832 | 847 | 300 | 847 |
| 2022-02-02 | 832 | 832 | 832 | 832 | 200 | 832 |
| 2022-02-01 | 832 | 840 | 832 | 833 | 900 | 833 |
| 2022-01-31 | 834 | 834 | 820 | 830 | 3,200 | 830 |
| 2022-01-28 | 835 | 840 | 831 | 833 | 700 | 833 |
| 2022-01-27 | 840 | 840 | 839 | 839 | 300 | 839 |
| 2022-01-26 | 827 | 846 | 827 | 840 | 300 | 840 |
| 2022-01-25 | 828 | 829 | 828 | 829 | 200 | 829 |
| 2022-01-24 | 835 | 839 | 830 | 830 | 1,200 | 830 |
| 2022-01-21 | 834 | 843 | 828 | 835 | 4,800 | 835 |
| 2022-01-20 | 841 | 854 | 836 | 837 | 1,700 | 837 |
| 2022-01-19 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2022-01-18 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2022-01-17 | 844 | 844 | 844 | 844 | 200 | 844 |
| 2022-01-14 | 841 | 847 | 841 | 845 | 600 | 845 |
| 2022-01-13 | 850 | 850 | 840 | 841 | 4,100 | 841 |
| 2022-01-12 | 845 | 845 | 845 | 845 | 200 | 845 |
| 2022-01-11 | 855 | 855 | 845 | 845 | 500 | 845 |
| 2022-01-07 | 849 | 855 | 849 | 855 | 1,400 | 855 |
| 2022-01-06 | 842 | 855 | 842 | 855 | 900 | 855 |
| 2022-01-05 | 846 | 847 | 846 | 847 | 600 | 847 |
| 2022-01-04 | 846 | 846 | 845 | 846 | 900 | 846 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
