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 |
|---|---|---|---|---|---|
| 2001/12/28 | 945 | 1,000 | 945 | 1,000 | 5,000 |
| 2001/12/27 | 900 | 920 | 900 | 920 | 6,000 |
| 2001/12/26 | 843 | 850 | 832 | 835 | 6,000 |
| 2001/12/21 | 815 | 830 | 815 | 830 | 2,000 |
| 2001/12/20 | 800 | 807 | 800 | 807 | 2,000 |
| 2001/12/19 | 850 | 850 | 808 | 808 | 2,000 |
| 2001/12/17 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/12/13 | 921 | 921 | 920 | 920 | 5,000 |
| 2001/12/12 | 900 | 920 | 900 | 920 | 2,000 |
| 2001/12/11 | 878 | 878 | 878 | 878 | 1,000 |
| 2001/12/07 | 835 | 835 | 835 | 835 | 1,000 |
| 2001/12/06 | 830 | 850 | 830 | 850 | 8,000 |
| 2001/12/05 | 801 | 803 | 801 | 801 | 3,000 |
| 2001/12/04 | 830 | 830 | 800 | 801 | 17,000 |
| 2001/12/03 | 792 | 800 | 792 | 800 | 2,000 |
| 2001/11/30 | 780 | 780 | 780 | 780 | 5,000 |
| 2001/11/28 | 800 | 800 | 779 | 780 | 6,000 |
| 2001/11/27 | 802 | 802 | 802 | 802 | 1,000 |
| 2001/11/21 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/11/20 | 801 | 801 | 800 | 800 | 3,000 |
| 2001/11/19 | 801 | 801 | 801 | 801 | 1,000 |
| 2001/11/16 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/11/14 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/11/07 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/11/06 | 850 | 929 | 850 | 929 | 2,000 |
| 2001/11/05 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/11/01 | 850 | 850 | 820 | 820 | 2,000 |
| 2001/10/31 | 850 | 850 | 820 | 820 | 2,000 |
| 2001/10/30 | 850 | 850 | 850 | 850 | 2,000 |
| 2001/10/26 | 861 | 861 | 861 | 861 | 1,000 |
| 2001/10/24 | 855 | 865 | 855 | 865 | 2,000 |
| 2001/10/23 | 875 | 875 | 850 | 850 | 5,000 |
| 2001/10/22 | 850 | 850 | 850 | 850 | 4,000 |
| 2001/10/12 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/10/11 | 900 | 930 | 900 | 930 | 2,000 |
| 2001/10/10 | 851 | 851 | 851 | 851 | 1,000 |
| 2001/10/09 | 851 | 851 | 851 | 851 | 1,000 |
| 2001/10/05 | 840 | 840 | 830 | 840 | 3,000 |
| 2001/10/04 | 820 | 830 | 810 | 830 | 3,000 |
| 2001/10/03 | 766 | 766 | 766 | 766 | 2,000 |
| 2001/10/02 | 800 | 800 | 761 | 761 | 3,000 |
| 2001/10/01 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/09/27 | 801 | 819 | 800 | 819 | 3,000 |
| 2001/09/26 | 800 | 801 | 800 | 801 | 2,000 |
| 2001/09/19 | 762 | 780 | 762 | 780 | 2,000 |
| 2001/09/18 | 800 | 800 | 730 | 750 | 4,000 |
| 2001/09/14 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/09/13 | 809 | 810 | 809 | 810 | 5,000 |
| 2001/09/12 | 820 | 830 | 810 | 810 | 4,000 |
| 2001/09/11 | 873 | 873 | 873 | 873 | 1,000 |
| 2001/09/07 | 815 | 820 | 815 | 820 | 3,000 |
| 2001/09/05 | 810 | 810 | 810 | 810 | 7,000 |
| 2001/09/04 | 890 | 890 | 810 | 810 | 3,000 |
| 2001/09/03 | 890 | 890 | 880 | 880 | 3,000 |
| 2001/08/31 | 885 | 885 | 885 | 885 | 1,000 |
| 2001/08/30 | 900 | 900 | 900 | 900 | 3,000 |
| 2001/08/29 | 965 | 965 | 870 | 870 | 4,000 |
| 2001/08/16 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/08/10 | 990 | 990 | 990 | 990 | 1,000 |
| 2001/08/09 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2001/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/08/06 | 989 | 1,020 | 989 | 1,020 | 3,000 |
| 2001/08/03 | 989 | 989 | 989 | 989 | 1,000 |
| 2001/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/07/31 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/07/30 | 972 | 972 | 972 | 972 | 1,000 |
| 2001/07/27 | 965 | 965 | 965 | 965 | 2,000 |
| 2001/07/26 | 980 | 980 | 960 | 960 | 3,000 |
| 2001/07/25 | 970 | 985 | 970 | 980 | 3,000 |
| 2001/07/24 | 955 | 955 | 955 | 955 | 1,000 |
| 2001/07/18 | 930 | 1,030 | 930 | 1,000 | 10,000 |
| 2001/07/17 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 2001/07/16 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 |
| 2001/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/07/11 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 |
| 2001/07/10 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 2001/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2001/07/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/07/04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/07/03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2001/07/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2001/06/29 | 1,090 | 1,160 | 1,090 | 1,160 | 2,000 |
| 2001/06/28 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 |
| 2001/06/27 | 1,150 | 1,150 | 1,070 | 1,070 | 4,000 |
| 2001/06/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2001/06/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/06/22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/06/21 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 2001/06/19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/06/15 | 1,260 | 1,260 | 1,230 | 1,230 | 2,000 |
| 2001/06/13 | 1,290 | 1,290 | 1,240 | 1,240 | 2,000 |
| 2001/06/12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2001/06/11 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 2001/06/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/06/07 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 |
| 2001/06/06 | 1,230 | 1,270 | 1,230 | 1,270 | 2,000 |
| 2001/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2001/06/04 | 1,230 | 1,250 | 1,230 | 1,230 | 5,000 |
| 2001/06/01 | 1,210 | 1,250 | 1,210 | 1,220 | 5,000 |
| 2001/05/31 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 2001/05/30 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 |
| 2001/05/25 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
| 2001/05/24 | 1,250 | 1,260 | 1,230 | 1,230 | 4,000 |
| 2001/05/23 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 |
| 2001/05/22 | 1,370 | 1,370 | 1,300 | 1,300 | 7,000 |
| 2001/05/21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2001/05/18 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 2001/05/17 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2001/05/16 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 2001/05/15 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 |
| 2001/05/14 | 1,480 | 1,480 | 1,450 | 1,450 | 7,000 |
| 2001/05/11 | 1,420 | 1,490 | 1,420 | 1,490 | 18,000 |
| 2001/05/10 | 1,380 | 1,420 | 1,380 | 1,420 | 9,000 |
| 2001/05/09 | 1,350 | 1,400 | 1,340 | 1,370 | 13,000 |
| 2001/05/08 | 1,280 | 1,300 | 1,270 | 1,270 | 5,000 |
| 2001/05/07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2001/05/02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/05/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/04/27 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 |
| 2001/04/26 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 2001/04/25 | 1,350 | 1,370 | 1,300 | 1,300 | 8,000 |
| 2001/04/24 | 1,270 | 1,320 | 1,270 | 1,320 | 12,000 |
| 2001/04/23 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 |
| 2001/04/20 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 2001/04/19 | 1,120 | 1,200 | 1,120 | 1,200 | 10,000 |
| 2001/04/18 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 2001/04/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/04/16 | 1,160 | 1,170 | 1,120 | 1,120 | 5,000 |
| 2001/04/13 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 |
| 2001/04/12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2001/04/11 | 1,170 | 1,200 | 1,160 | 1,200 | 8,000 |
| 2001/04/10 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2001/04/09 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 2001/04/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/04/05 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 |
| 2001/04/04 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 2001/04/03 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 |
| 2001/04/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/03/28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2001/03/27 | 1,270 | 1,290 | 1,260 | 1,290 | 8,000 |
| 2001/03/26 | 1,300 | 1,320 | 1,250 | 1,250 | 15,000 |
| 2001/03/23 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 |
| 2001/03/22 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
| 2001/03/21 | 1,080 | 1,140 | 1,080 | 1,140 | 7,000 |
| 2001/03/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/03/16 | 1,060 | 1,130 | 1,060 | 1,130 | 7,000 |
| 2001/03/15 | 1,050 | 1,050 | 1,020 | 1,040 | 8,000 |
| 2001/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2001/03/13 | 1,200 | 1,200 | 1,100 | 1,100 | 10,000 |
| 2001/03/09 | 1,230 | 1,270 | 1,230 | 1,270 | 5,000 |
| 2001/03/08 | 1,320 | 1,330 | 1,300 | 1,300 | 5,000 |
| 2001/03/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/03/06 | 1,240 | 1,310 | 1,220 | 1,300 | 17,000 |
| 2001/03/02 | 1,160 | 1,270 | 1,140 | 1,250 | 18,000 |
| 2001/03/01 | 1,280 | 1,280 | 1,150 | 1,180 | 17,000 |
| 2001/02/28 | 1,310 | 1,320 | 1,300 | 1,320 | 4,000 |
| 2001/02/27 | 1,450 | 1,500 | 1,400 | 1,400 | 7,000 |
| 2001/02/26 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 2001/02/23 | 1,490 | 1,520 | 1,490 | 1,490 | 4,000 |
| 2001/02/22 | 1,480 | 1,490 | 1,460 | 1,490 | 7,000 |
| 2001/02/21 | 1,550 | 1,750 | 1,460 | 1,460 | 53,000 |
| 2001/02/20 | 1,360 | 1,550 | 1,350 | 1,550 | 19,000 |
| 2001/02/19 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 |
| 2001/02/16 | 1,520 | 1,540 | 1,450 | 1,450 | 11,000 |
| 2001/02/15 | 1,600 | 1,620 | 1,540 | 1,610 | 19,000 |
| 2001/02/14 | 1,600 | 1,600 | 1,430 | 1,600 | 44,000 |
| 2001/02/13 | 1,750 | 1,750 | 1,570 | 1,570 | 46,000 |
| 2001/02/09 | 1,830 | 1,850 | 1,740 | 1,760 | 72,000 |
| 2001/02/08 | 1,890 | 1,950 | 1,670 | 1,830 | 263,000 |
| 2001/02/07 | 1,630 | 1,830 | 1,630 | 1,830 | 215,000 |
| 2001/02/06 | 1,440 | 1,570 | 1,440 | 1,530 | 57,000 |
| 2001/02/05 | 1,270 | 1,450 | 1,240 | 1,400 | 63,000 |
| 2001/02/02 | 1,190 | 1,250 | 1,180 | 1,250 | 70,000 |
| 2001/02/01 | 950 | 1,050 | 931 | 1,050 | 18,000 |
| 2001/01/31 | 950 | 950 | 950 | 950 | 4,000 |
| 2001/01/30 | 960 | 960 | 920 | 920 | 7,000 |
| 2001/01/29 | 950 | 950 | 920 | 920 | 2,000 |
| 2001/01/26 | 1,060 | 1,060 | 940 | 940 | 22,000 |
| 2001/01/25 | 900 | 980 | 881 | 980 | 36,000 |
| 2001/01/24 | 900 | 900 | 880 | 880 | 4,000 |
| 2001/01/23 | 900 | 900 | 900 | 900 | 4,000 |
| 2001/01/22 | 901 | 901 | 900 | 901 | 9,000 |
| 2001/01/19 | 920 | 920 | 900 | 900 | 10,000 |
| 2001/01/18 | 910 | 910 | 900 | 900 | 19,000 |
| 2001/01/17 | 905 | 905 | 900 | 900 | 11,000 |
| 2001/01/16 | 900 | 900 | 900 | 900 | 15,000 |
| 2001/01/15 | 1,020 | 1,020 | 900 | 900 | 8,000 |
| 2001/01/12 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 |
| 2001/01/09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |