ソノコム(7902)の株価時系列情報
ソノコム(7902)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/12/25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/12/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/12/11 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 2000/12/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/12/06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2000/12/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2000/11/29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2000/11/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/11/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/11/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/11/10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2000/10/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/10/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/10/10 | 1,430 | 1,460 | 1,430 | 1,460 | 5,000 |
| 2000/09/20 | 1,490 | 1,500 | 1,480 | 1,480 | 5,000 |
| 2000/09/19 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 |
| 2000/09/14 | 1,500 | 1,500 | 1,420 | 1,470 | 10,000 |
| 2000/09/13 | 1,300 | 1,480 | 1,300 | 1,480 | 10,000 |
| 2000/09/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2000/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/08/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/08/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/08/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/08/11 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2000/08/10 | 1,150 | 1,150 | 1,030 | 1,030 | 2,000 |
| 2000/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | 360,000 |
| 2000/07/24 | 1,290 | 1,300 | 1,290 | 1,300 | 1,001,000 |
| 2000/07/21 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 |
| 2000/07/19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2000/07/18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2000/07/10 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 |
| 2000/07/07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2000/07/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/06/29 | 1,250 | 1,340 | 1,250 | 1,340 | 5,000 |
| 2000/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2000/06/14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2000/06/12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2000/06/06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2000/06/05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2000/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/05/31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/05/30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2000/05/29 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 |
| 2000/05/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/05/25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/05/24 | 1,450 | 1,490 | 1,420 | 1,490 | 10,000 |
| 2000/05/23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2000/05/22 | 1,470 | 1,480 | 1,420 | 1,480 | 10,000 |
| 2000/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/05/18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2000/05/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2000/05/12 | 1,750 | 1,750 | 1,690 | 1,690 | 3,000 |
| 2000/05/11 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 |
| 2000/05/10 | 1,730 | 1,820 | 1,600 | 1,820 | 76,000 |
| 2000/05/09 | 1,640 | 1,790 | 1,640 | 1,790 | 32,000 |
| 2000/05/08 | 1,750 | 1,750 | 1,650 | 1,650 | 14,000 |
| 2000/05/02 | 1,580 | 1,800 | 1,550 | 1,790 | 113,000 |
| 2000/05/01 | 1,450 | 1,550 | 1,450 | 1,500 | 28,000 |
| 2000/04/28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 2000/04/27 | 1,380 | 1,500 | 1,380 | 1,450 | 15,000 |
| 2000/04/26 | 1,360 | 1,400 | 1,360 | 1,400 | 11,000 |
| 2000/04/25 | 1,280 | 1,380 | 1,280 | 1,360 | 10,000 |
| 2000/04/21 | 1,150 | 1,250 | 1,150 | 1,250 | 6,000 |
| 2000/04/20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2000/04/19 | 1,050 | 1,150 | 1,050 | 1,150 | 22,000 |
| 2000/04/17 | 1,030 | 1,100 | 1,030 | 1,100 | 14,000 |
| 2000/04/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/04/12 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2000/04/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2000/04/06 | 1,060 | 1,060 | 1,020 | 1,020 | 7,000 |
| 2000/04/05 | 1,040 | 1,050 | 1,000 | 1,050 | 5,000 |
| 2000/04/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/03/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/03/30 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 2000/03/29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/03/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2000/03/24 | 1,030 | 1,030 | 1,010 | 1,030 | 11,000 |
| 2000/03/23 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 |
| 2000/03/22 | 1,010 | 1,030 | 1,000 | 1,030 | 18,000 |
| 2000/03/21 | 960 | 990 | 960 | 990 | 14,000 |
| 2000/03/17 | 905 | 950 | 905 | 950 | 2,000 |
| 2000/03/16 | 902 | 902 | 902 | 902 | 1,000 |
| 2000/03/15 | 950 | 950 | 901 | 901 | 4,000 |
| 2000/03/14 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/03/13 | 950 | 950 | 950 | 950 | 15,000 |
| 2000/03/10 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/03/07 | 981 | 981 | 981 | 981 | 3,000 |
| 2000/03/06 | 979 | 980 | 979 | 980 | 4,000 |
| 2000/03/03 | 980 | 980 | 980 | 980 | 3,000 |
| 2000/03/02 | 912 | 912 | 911 | 911 | 3,000 |
| 2000/03/01 | 905 | 905 | 902 | 902 | 2,000 |
| 2000/02/29 | 901 | 910 | 900 | 900 | 6,000 |
| 2000/02/28 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/02/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/02/21 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 2000/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 2000/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/02/15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/02/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2000/02/08 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 |
| 2000/02/07 | 1,170 | 1,240 | 1,170 | 1,170 | 7,000 |
| 2000/02/04 | 1,080 | 1,180 | 1,080 | 1,150 | 5,000 |
| 2000/02/03 | 1,040 | 1,080 | 1,030 | 1,080 | 7,000 |
| 2000/02/02 | 980 | 980 | 980 | 980 | 3,000 |
| 2000/02/01 | 901 | 901 | 901 | 901 | 1,000 |
| 2000/01/28 | 935 | 935 | 900 | 900 | 5,000 |
| 2000/01/26 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/01/24 | 880 | 900 | 871 | 900 | 5,000 |
| 2000/01/21 | 930 | 930 | 890 | 890 | 5,000 |
| 2000/01/20 | 881 | 930 | 881 | 930 | 18,000 |
| 2000/01/19 | 871 | 871 | 871 | 871 | 17,000 |
| 2000/01/18 | 871 | 890 | 850 | 850 | 11,000 |
| 2000/01/17 | 850 | 866 | 850 | 860 | 14,000 |
| 2000/01/14 | 848 | 850 | 830 | 850 | 3,000 |
| 2000/01/13 | 850 | 850 | 850 | 850 | 1,000 |
| 2000/01/12 | 850 | 850 | 850 | 850 | 2,000 |
| 2000/01/11 | 850 | 850 | 850 | 850 | 6,000 |
| 2000/01/06 | 910 | 910 | 899 | 900 | 6,000 |
| 2000/01/05 | 930 | 930 | 930 | 930 | 3,000 |
| 2000/01/04 | 950 | 950 | 930 | 930 | 3,000 |