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 |
|---|---|---|---|---|---|
| 2003/12/29 | 862 | 862 | 852 | 852 | 2,000 |
| 2003/12/26 | 872 | 872 | 872 | 872 | 2,000 |
| 2003/12/24 | 850 | 850 | 840 | 840 | 4,000 |
| 2003/12/22 | 870 | 870 | 846 | 846 | 4,000 |
| 2003/12/19 | 877 | 877 | 857 | 857 | 2,000 |
| 2003/12/16 | 869 | 870 | 850 | 852 | 6,000 |
| 2003/12/15 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/12/12 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/12/11 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/12/10 | 863 | 863 | 855 | 855 | 4,000 |
| 2003/12/08 | 869 | 869 | 869 | 869 | 1,000 |
| 2003/12/05 | 869 | 869 | 869 | 869 | 2,000 |
| 2003/12/03 | 850 | 870 | 850 | 870 | 2,000 |
| 2003/12/02 | 840 | 850 | 840 | 850 | 2,000 |
| 2003/12/01 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/11/28 | 840 | 860 | 840 | 860 | 5,000 |
| 2003/11/27 | 860 | 860 | 850 | 850 | 4,000 |
| 2003/11/26 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/11/21 | 847 | 851 | 847 | 851 | 2,000 |
| 2003/11/20 | 856 | 857 | 856 | 857 | 2,000 |
| 2003/11/19 | 870 | 870 | 860 | 860 | 2,000 |
| 2003/11/18 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/11/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/11/14 | 895 | 895 | 895 | 895 | 2,000 |
| 2003/11/13 | 895 | 895 | 895 | 895 | 1,000 |
| 2003/11/12 | 900 | 900 | 895 | 895 | 2,000 |
| 2003/11/11 | 921 | 921 | 921 | 921 | 2,000 |
| 2003/11/07 | 902 | 902 | 902 | 902 | 1,000 |
| 2003/11/06 | 925 | 925 | 910 | 910 | 5,000 |
| 2003/11/05 | 930 | 930 | 930 | 930 | 7,000 |
| 2003/11/04 | 935 | 939 | 935 | 939 | 3,000 |
| 2003/10/31 | 937 | 940 | 928 | 940 | 4,000 |
| 2003/10/29 | 921 | 921 | 920 | 920 | 2,000 |
| 2003/10/28 | 911 | 911 | 911 | 911 | 2,000 |
| 2003/10/24 | 933 | 933 | 933 | 933 | 3,000 |
| 2003/10/23 | 950 | 950 | 933 | 933 | 3,000 |
| 2003/10/22 | 960 | 960 | 960 | 960 | 6,000 |
| 2003/10/21 | 983 | 990 | 961 | 961 | 13,000 |
| 2003/10/20 | 962 | 962 | 961 | 961 | 5,000 |
| 2003/10/17 | 958 | 980 | 958 | 960 | 7,000 |
| 2003/10/16 | 939 | 959 | 939 | 959 | 4,000 |
| 2003/10/15 | 924 | 938 | 923 | 938 | 9,000 |
| 2003/10/14 | 911 | 923 | 911 | 923 | 4,000 |
| 2003/10/10 | 905 | 905 | 903 | 903 | 2,000 |
| 2003/10/09 | 902 | 903 | 901 | 902 | 4,000 |
| 2003/10/08 | 915 | 915 | 906 | 910 | 3,000 |
| 2003/10/07 | 935 | 935 | 925 | 925 | 2,000 |
| 2003/10/06 | 923 | 932 | 923 | 932 | 3,000 |
| 2003/10/03 | 901 | 915 | 901 | 915 | 4,000 |
| 2003/10/02 | 901 | 901 | 895 | 895 | 3,000 |
| 2003/10/01 | 900 | 900 | 900 | 900 | 4,000 |
| 2003/09/26 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/09/25 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/09/24 | 935 | 935 | 935 | 935 | 1,000 |
| 2003/09/22 | 882 | 935 | 882 | 935 | 8,000 |
| 2003/09/19 | 910 | 910 | 890 | 891 | 14,000 |
| 2003/09/18 | 901 | 910 | 901 | 910 | 3,000 |
| 2003/09/17 | 915 | 915 | 915 | 915 | 2,000 |
| 2003/09/16 | 910 | 910 | 900 | 910 | 5,000 |
| 2003/09/12 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/09/11 | 930 | 930 | 900 | 902 | 12,000 |
| 2003/09/10 | 950 | 950 | 931 | 934 | 6,000 |
| 2003/09/09 | 937 | 940 | 937 | 940 | 5,000 |
| 2003/09/08 | 937 | 938 | 937 | 938 | 2,000 |
| 2003/09/05 | 921 | 940 | 920 | 940 | 3,000 |
| 2003/09/04 | 940 | 940 | 911 | 916 | 7,000 |
| 2003/09/03 | 940 | 960 | 940 | 940 | 6,000 |
| 2003/09/02 | 916 | 970 | 914 | 970 | 11,000 |
| 2003/09/01 | 914 | 940 | 903 | 903 | 15,000 |
| 2003/08/29 | 863 | 900 | 863 | 882 | 11,000 |
| 2003/08/28 | 873 | 885 | 860 | 860 | 46,000 |
| 2003/08/27 | 882 | 882 | 870 | 870 | 21,000 |
| 2003/08/26 | 866 | 880 | 864 | 880 | 4,000 |
| 2003/08/25 | 890 | 890 | 871 | 871 | 9,000 |
| 2003/08/22 | 890 | 890 | 880 | 880 | 5,000 |
| 2003/08/21 | 895 | 895 | 895 | 895 | 3,000 |
| 2003/08/20 | 910 | 910 | 880 | 888 | 9,000 |
| 2003/08/19 | 900 | 900 | 900 | 900 | 3,000 |
| 2003/08/18 | 890 | 890 | 890 | 890 | 2,000 |
| 2003/08/15 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/08/12 | 900 | 900 | 900 | 900 | 4,000 |
| 2003/08/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/08/08 | 876 | 890 | 876 | 890 | 4,000 |
| 2003/08/07 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/08/06 | 880 | 880 | 860 | 860 | 7,000 |
| 2003/08/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/08/01 | 901 | 901 | 901 | 901 | 1,000 |
| 2003/07/31 | 901 | 901 | 890 | 901 | 3,000 |
| 2003/07/30 | 901 | 901 | 900 | 900 | 2,000 |
| 2003/07/29 | 903 | 903 | 901 | 901 | 3,000 |
| 2003/07/28 | 902 | 902 | 902 | 902 | 1,000 |
| 2003/07/25 | 905 | 905 | 900 | 900 | 2,000 |
| 2003/07/24 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/07/18 | 901 | 910 | 900 | 910 | 3,000 |
| 2003/07/17 | 901 | 910 | 901 | 910 | 2,000 |
| 2003/07/16 | 905 | 930 | 905 | 920 | 3,000 |
| 2003/07/15 | 916 | 916 | 905 | 905 | 6,000 |
| 2003/07/14 | 930 | 930 | 920 | 920 | 2,000 |
| 2003/07/11 | 956 | 956 | 921 | 921 | 7,000 |
| 2003/07/10 | 956 | 956 | 955 | 955 | 2,000 |
| 2003/07/09 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/07/04 | 970 | 970 | 970 | 970 | 5,000 |
| 2003/07/03 | 970 | 970 | 970 | 970 | 3,000 |
| 2003/07/02 | 935 | 940 | 935 | 940 | 5,000 |
| 2003/07/01 | 938 | 940 | 938 | 940 | 3,000 |
| 2003/06/30 | 930 | 930 | 930 | 930 | 2,000 |
| 2003/06/26 | 913 | 913 | 913 | 913 | 1,000 |
| 2003/06/23 | 968 | 968 | 968 | 968 | 2,000 |
| 2003/06/20 | 940 | 968 | 940 | 968 | 3,000 |
| 2003/06/19 | 908 | 940 | 908 | 940 | 9,000 |
| 2003/06/18 | 901 | 902 | 901 | 902 | 2,000 |
| 2003/06/17 | 901 | 915 | 901 | 910 | 5,000 |
| 2003/06/13 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/06/12 | 905 | 905 | 905 | 905 | 1,000 |
| 2003/06/11 | 919 | 919 | 905 | 905 | 2,000 |
| 2003/06/09 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/06/06 | 930 | 930 | 910 | 910 | 4,000 |
| 2003/06/05 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/06/04 | 930 | 930 | 930 | 930 | 4,000 |
| 2003/06/02 | 903 | 903 | 902 | 902 | 3,000 |
| 2003/05/30 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/05/29 | 926 | 926 | 925 | 925 | 8,000 |
| 2003/05/28 | 900 | 910 | 900 | 910 | 4,000 |
| 2003/05/27 | 871 | 880 | 870 | 880 | 8,000 |
| 2003/05/26 | 870 | 870 | 860 | 860 | 3,000 |
| 2003/05/22 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/05/21 | 858 | 870 | 855 | 870 | 6,000 |
| 2003/05/19 | 830 | 830 | 810 | 830 | 4,000 |
| 2003/05/16 | 910 | 910 | 900 | 910 | 4,000 |
| 2003/05/15 | 930 | 930 | 930 | 930 | 2,000 |
| 2003/05/14 | 938 | 948 | 938 | 948 | 6,000 |
| 2003/05/13 | 970 | 970 | 950 | 950 | 3,000 |
| 2003/05/12 | 1,030 | 1,040 | 980 | 980 | 9,000 |
| 2003/05/09 | 932 | 1,000 | 932 | 1,000 | 3,000 |
| 2003/05/08 | 850 | 910 | 845 | 910 | 15,000 |
| 2003/05/07 | 860 | 860 | 850 | 850 | 28,000 |
| 2003/05/06 | 850 | 851 | 850 | 850 | 20,000 |
| 2003/05/02 | 851 | 851 | 850 | 850 | 2,000 |
| 2003/04/24 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/04/22 | 900 | 910 | 900 | 910 | 2,000 |
| 2003/04/16 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/04/11 | 900 | 910 | 900 | 910 | 2,000 |
| 2003/04/10 | 926 | 930 | 925 | 930 | 4,000 |
| 2003/04/04 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/03/28 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/03/27 | 935 | 935 | 930 | 930 | 2,000 |
| 2003/03/25 | 955 | 955 | 955 | 955 | 1,000 |
| 2003/03/24 | 950 | 960 | 950 | 955 | 6,000 |
| 2003/03/20 | 950 | 950 | 950 | 950 | 2,000 |
| 2003/03/18 | 959 | 959 | 959 | 959 | 2,000 |
| 2003/03/14 | 960 | 960 | 960 | 960 | 2,000 |
| 2003/03/13 | 945 | 950 | 945 | 950 | 4,000 |
| 2003/03/12 | 950 | 950 | 950 | 950 | 4,000 |
| 2003/03/10 | 980 | 980 | 980 | 980 | 4,000 |
| 2003/03/07 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/03/06 | 990 | 990 | 980 | 980 | 3,000 |
| 2003/03/05 | 975 | 980 | 975 | 980 | 3,000 |
| 2003/03/04 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 2003/03/03 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2003/02/28 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 2003/02/27 | 1,010 | 1,040 | 1,000 | 1,040 | 4,000 |
| 2003/02/26 | 1,000 | 1,040 | 981 | 1,040 | 7,000 |
| 2003/02/25 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 |
| 2003/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2003/02/20 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2003/02/19 | 1,110 | 1,110 | 1,050 | 1,050 | 5,000 |
| 2003/02/18 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 2003/02/17 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 2003/02/14 | 1,190 | 1,210 | 1,180 | 1,180 | 8,000 |
| 2003/02/13 | 1,100 | 1,290 | 1,100 | 1,250 | 18,000 |
| 2003/02/12 | 1,060 | 1,100 | 1,050 | 1,100 | 7,000 |
| 2003/02/10 | 1,010 | 1,070 | 1,010 | 1,070 | 8,000 |
| 2003/02/07 | 950 | 1,010 | 950 | 1,010 | 11,000 |
| 2003/02/06 | 960 | 965 | 950 | 960 | 14,000 |
| 2003/02/05 | 965 | 965 | 964 | 964 | 4,000 |
| 2003/02/04 | 965 | 965 | 965 | 965 | 1,000 |
| 2003/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/01/30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2003/01/29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/01/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2003/01/23 | 980 | 1,000 | 980 | 1,000 | 5,000 |
| 2003/01/22 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 2003/01/21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2003/01/20 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 2003/01/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/01/15 | 990 | 990 | 990 | 990 | 1,000 |
| 2003/01/10 | 980 | 980 | 970 | 970 | 5,000 |
| 2003/01/09 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/01/08 | 1,020 | 1,020 | 985 | 985 | 2,000 |
| 2003/01/07 | 985 | 985 | 985 | 985 | 1,000 |