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 |
|---|---|---|---|---|---|
| 2002/12/26 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/12/25 | 980 | 980 | 980 | 980 | 2,000 |
| 2002/12/19 | 986 | 986 | 986 | 986 | 3,000 |
| 2002/12/18 | 986 | 986 | 986 | 986 | 1,000 |
| 2002/12/17 | 986 | 986 | 985 | 985 | 2,000 |
| 2002/12/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/12/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2002/12/11 | 981 | 1,010 | 980 | 980 | 3,000 |
| 2002/12/10 | 1,010 | 1,010 | 980 | 980 | 7,000 |
| 2002/12/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/12/06 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 2002/12/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2002/12/03 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2002/12/02 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 |
| 2002/11/29 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
| 2002/11/26 | 991 | 993 | 991 | 992 | 3,000 |
| 2002/11/20 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/10/31 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2002/10/24 | 965 | 965 | 955 | 955 | 2,000 |
| 2002/10/23 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2002/10/22 | 966 | 980 | 966 | 980 | 3,000 |
| 2002/10/21 | 970 | 970 | 965 | 965 | 3,000 |
| 2002/10/18 | 965 | 965 | 965 | 965 | 2,000 |
| 2002/10/17 | 965 | 965 | 965 | 965 | 3,000 |
| 2002/10/16 | 965 | 965 | 965 | 965 | 6,000 |
| 2002/10/15 | 955 | 955 | 955 | 955 | 1,000 |
| 2002/10/10 | 970 | 970 | 955 | 955 | 3,000 |
| 2002/10/09 | 955 | 955 | 955 | 955 | 1,000 |
| 2002/10/08 | 950 | 950 | 950 | 950 | 2,000 |
| 2002/10/07 | 960 | 960 | 960 | 960 | 10,000 |
| 2002/10/04 | 960 | 970 | 960 | 970 | 3,000 |
| 2002/10/03 | 970 | 970 | 970 | 970 | 2,000 |
| 2002/10/02 | 990 | 990 | 971 | 990 | 4,000 |
| 2002/10/01 | 970 | 970 | 960 | 960 | 4,000 |
| 2002/09/27 | 960 | 960 | 950 | 950 | 5,000 |
| 2002/09/26 | 960 | 960 | 950 | 950 | 2,000 |
| 2002/09/24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2002/09/20 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 2002/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/09/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/09/04 | 1,150 | 1,160 | 1,150 | 1,150 | 8,000 |
| 2002/09/03 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 |
| 2002/09/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2002/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2002/08/27 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 2002/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/08/23 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 |
| 2002/08/20 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 2002/08/19 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 2002/08/16 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 |
| 2002/08/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2002/08/06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2002/08/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2002/08/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2002/07/31 | 1,300 | 1,350 | 1,260 | 1,350 | 3,000 |
| 2002/07/26 | 1,460 | 1,460 | 1,460 | 1,460 | 50,000 |
| 2002/07/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2002/07/24 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 2002/07/23 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 |
| 2002/07/22 | 1,470 | 1,510 | 1,470 | 1,510 | 6,000 |
| 2002/07/19 | 1,500 | 1,510 | 1,490 | 1,490 | 8,000 |
| 2002/07/18 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2002/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 2002/07/16 | 1,480 | 1,510 | 1,480 | 1,500 | 8,000 |
| 2002/07/15 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 |
| 2002/07/12 | 1,420 | 1,480 | 1,420 | 1,480 | 10,000 |
| 2002/07/09 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 |
| 2002/07/08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2002/07/05 | 1,330 | 1,360 | 1,330 | 1,360 | 6,000 |
| 2002/07/04 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 |
| 2002/07/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2002/07/01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2002/06/28 | 1,310 | 1,340 | 1,310 | 1,340 | 2,000 |
| 2002/06/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/06/25 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 2002/06/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2002/06/18 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 |
| 2002/06/12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2002/06/07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2002/06/06 | 1,560 | 1,580 | 1,560 | 1,580 | 4,000 |
| 2002/06/05 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 |
| 2002/06/04 | 1,450 | 1,500 | 1,450 | 1,470 | 4,000 |
| 2002/06/03 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 |
| 2002/05/31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2002/05/30 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 |
| 2002/05/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2002/05/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2002/05/27 | 1,460 | 1,460 | 1,430 | 1,430 | 2,000 |
| 2002/05/24 | 1,510 | 1,510 | 1,460 | 1,460 | 3,000 |
| 2002/05/23 | 1,460 | 1,510 | 1,460 | 1,470 | 54,000 |
| 2002/05/22 | 1,520 | 1,520 | 1,450 | 1,450 | 7,000 |
| 2002/05/21 | 1,590 | 1,590 | 1,550 | 1,580 | 4,000 |
| 2002/05/20 | 1,650 | 1,650 | 1,550 | 1,600 | 13,000 |
| 2002/05/17 | 1,680 | 1,680 | 1,600 | 1,650 | 11,000 |
| 2002/05/16 | 1,550 | 1,700 | 1,540 | 1,700 | 61,000 |
| 2002/05/15 | 1,520 | 1,540 | 1,520 | 1,530 | 7,000 |
| 2002/05/14 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 |
| 2002/05/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2002/05/10 | 1,490 | 1,490 | 1,430 | 1,430 | 4,000 |
| 2002/05/09 | 1,520 | 1,520 | 1,490 | 1,490 | 6,000 |
| 2002/05/08 | 1,470 | 1,520 | 1,470 | 1,520 | 3,000 |
| 2002/05/02 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 2002/04/30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2002/04/26 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 |
| 2002/04/24 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 |
| 2002/04/23 | 1,580 | 1,650 | 1,580 | 1,650 | 12,000 |
| 2002/04/22 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 |
| 2002/04/19 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 |
| 2002/04/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2002/04/15 | 1,460 | 1,460 | 1,440 | 1,440 | 3,000 |
| 2002/04/12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2002/04/11 | 1,510 | 1,550 | 1,510 | 1,510 | 14,000 |
| 2002/04/10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2002/04/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2002/04/05 | 1,600 | 1,650 | 1,590 | 1,650 | 8,000 |
| 2002/04/04 | 1,610 | 1,640 | 1,610 | 1,640 | 4,000 |
| 2002/04/03 | 1,600 | 1,650 | 1,600 | 1,650 | 8,000 |
| 2002/04/02 | 1,650 | 1,690 | 1,650 | 1,650 | 16,000 |
| 2002/04/01 | 1,680 | 1,700 | 1,600 | 1,680 | 40,000 |
| 2002/03/29 | 1,680 | 1,700 | 1,610 | 1,700 | 17,000 |
| 2002/03/28 | 1,620 | 1,750 | 1,620 | 1,710 | 89,000 |
| 2002/03/27 | 1,500 | 1,600 | 1,500 | 1,600 | 64,000 |
| 2002/03/26 | 1,380 | 1,540 | 1,380 | 1,420 | 60,000 |
| 2002/03/25 | 1,460 | 1,460 | 1,420 | 1,420 | 10,000 |
| 2002/03/22 | 1,450 | 1,530 | 1,400 | 1,440 | 60,000 |
| 2002/03/20 | 1,200 | 1,390 | 1,200 | 1,390 | 25,000 |
| 2002/03/19 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 2002/03/18 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 |
| 2002/03/15 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 |
| 2002/03/14 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 |
| 2002/03/12 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 |
| 2002/03/11 | 1,230 | 1,370 | 1,230 | 1,340 | 35,000 |
| 2002/03/08 | 1,170 | 1,180 | 1,150 | 1,170 | 10,000 |
| 2002/03/07 | 1,130 | 1,180 | 1,130 | 1,180 | 2,000 |
| 2002/03/06 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 |
| 2002/03/05 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 2002/03/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/03/01 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 2002/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/02/26 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2002/02/25 | 1,030 | 1,050 | 1,030 | 1,030 | 3,000 |
| 2002/02/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/02/20 | 971 | 971 | 971 | 971 | 1,000 |
| 2002/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/02/18 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 2002/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/02/14 | 990 | 990 | 970 | 970 | 4,000 |
| 2002/02/13 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2002/02/12 | 1,000 | 1,020 | 1,000 | 1,000 | 6,000 |
| 2002/02/08 | 999 | 999 | 999 | 999 | 1,000 |
| 2002/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/02/06 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2002/02/04 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 2002/02/01 | 1,060 | 1,060 | 1,030 | 1,030 | 7,000 |
| 2002/01/31 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2002/01/30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2002/01/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/01/28 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 2002/01/25 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2002/01/24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2002/01/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2002/01/22 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 2002/01/18 | 1,070 | 1,080 | 1,070 | 1,070 | 4,000 |
| 2002/01/17 | 1,090 | 1,100 | 1,030 | 1,070 | 7,000 |
| 2002/01/16 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2002/01/11 | 1,100 | 1,160 | 1,060 | 1,120 | 12,000 |
| 2002/01/10 | 1,210 | 1,210 | 1,150 | 1,150 | 5,000 |
| 2002/01/09 | 1,200 | 1,280 | 1,170 | 1,230 | 29,000 |
| 2002/01/08 | 1,070 | 1,190 | 1,070 | 1,190 | 9,000 |
| 2002/01/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/01/04 | 1,090 | 1,090 | 1,000 | 1,000 | 3,000 |