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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,499 | 1,500 | 1,460 | 1,460 | 1,300 |
| 2005/12/29 | 1,499 | 1,500 | 1,452 | 1,500 | 4,000 |
| 2005/12/28 | 1,509 | 1,509 | 1,441 | 1,500 | 2,600 |
| 2005/12/27 | 1,500 | 1,520 | 1,480 | 1,520 | 4,800 |
| 2005/12/26 | 1,480 | 1,520 | 1,440 | 1,520 | 9,400 |
| 2005/12/22 | 1,525 | 1,525 | 1,435 | 1,521 | 17,400 |
| 2005/12/21 | 1,444 | 1,540 | 1,436 | 1,525 | 22,500 |
| 2005/12/20 | 1,450 | 1,480 | 1,370 | 1,475 | 35,400 |
| 2005/12/19 | 1,472 | 1,539 | 1,434 | 1,481 | 88,400 |
| 2005/12/16 | 1,240 | 1,432 | 1,230 | 1,432 | 22,300 |
| 2005/12/15 | 1,244 | 1,244 | 1,232 | 1,232 | 2,300 |
| 2005/12/14 | 1,204 | 1,246 | 1,204 | 1,244 | 13,900 |
| 2005/12/13 | 1,230 | 1,235 | 1,200 | 1,224 | 12,500 |
| 2005/12/12 | 1,230 | 1,239 | 1,225 | 1,230 | 7,700 |
| 2005/12/09 | 1,234 | 1,235 | 1,221 | 1,230 | 4,400 |
| 2005/12/08 | 1,247 | 1,247 | 1,231 | 1,232 | 2,400 |
| 2005/12/07 | 1,232 | 1,247 | 1,230 | 1,247 | 9,900 |
| 2005/12/06 | 1,230 | 1,234 | 1,230 | 1,234 | 5,500 |
| 2005/12/05 | 1,237 | 1,240 | 1,232 | 1,235 | 10,100 |
| 2005/12/02 | 1,250 | 1,250 | 1,235 | 1,235 | 3,300 |
| 2005/12/01 | 1,240 | 1,249 | 1,234 | 1,249 | 2,300 |
| 2005/11/30 | 1,235 | 1,250 | 1,233 | 1,247 | 2,000 |
| 2005/11/29 | 1,250 | 1,250 | 1,231 | 1,243 | 2,900 |
| 2005/11/28 | 1,250 | 1,290 | 1,245 | 1,290 | 5,300 |
| 2005/11/25 | 1,240 | 1,280 | 1,230 | 1,271 | 14,000 |
| 2005/11/24 | 1,299 | 1,299 | 1,265 | 1,265 | 2,000 |
| 2005/11/22 | 1,290 | 1,299 | 1,220 | 1,299 | 11,500 |
| 2005/11/21 | 1,291 | 1,300 | 1,290 | 1,291 | 4,000 |
| 2005/11/18 | 1,294 | 1,294 | 1,247 | 1,279 | 2,700 |
| 2005/11/17 | 1,269 | 1,297 | 1,251 | 1,297 | 4,200 |
| 2005/11/16 | 1,272 | 1,290 | 1,272 | 1,290 | 1,100 |
| 2005/11/15 | 1,280 | 1,299 | 1,280 | 1,299 | 2,200 |
| 2005/11/11 | 1,319 | 1,319 | 1,319 | 1,319 | 5,100 |
| 2005/11/10 | 1,300 | 1,300 | 1,299 | 1,299 | 2,500 |
| 2005/11/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2005/11/08 | 1,330 | 1,330 | 1,310 | 1,310 | 1,000 |
| 2005/11/07 | 1,368 | 1,368 | 1,308 | 1,308 | 1,300 |
| 2005/11/04 | 1,315 | 1,369 | 1,250 | 1,369 | 22,500 |
| 2005/11/02 | 1,330 | 1,330 | 1,300 | 1,300 | 3,900 |
| 2005/11/01 | 1,330 | 1,330 | 1,301 | 1,330 | 5,000 |
| 2005/10/31 | 1,350 | 1,360 | 1,310 | 1,330 | 11,000 |
| 2005/10/28 | 1,270 | 1,330 | 1,270 | 1,330 | 7,000 |
| 2005/10/27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2005/10/26 | 1,341 | 1,350 | 1,330 | 1,350 | 15,000 |
| 2005/10/25 | 1,239 | 1,304 | 1,238 | 1,304 | 30,000 |
| 2005/10/24 | 1,221 | 1,240 | 1,221 | 1,239 | 40,000 |
| 2005/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/10/20 | 1,180 | 1,230 | 1,180 | 1,190 | 6,000 |
| 2005/10/19 | 1,245 | 1,245 | 1,200 | 1,200 | 13,000 |
| 2005/10/18 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 |
| 2005/10/17 | 1,210 | 1,249 | 1,200 | 1,249 | 36,000 |
| 2005/10/14 | 1,160 | 1,250 | 1,152 | 1,250 | 36,000 |
| 2005/10/13 | 1,163 | 1,198 | 1,160 | 1,160 | 20,000 |
| 2005/10/12 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 |
| 2005/10/11 | 1,160 | 1,170 | 1,155 | 1,160 | 32,000 |
| 2005/10/07 | 1,152 | 1,170 | 1,152 | 1,170 | 4,000 |
| 2005/10/06 | 1,189 | 1,190 | 1,180 | 1,180 | 18,000 |
| 2005/10/05 | 1,195 | 1,200 | 1,190 | 1,190 | 9,000 |
| 2005/10/04 | 1,182 | 1,210 | 1,182 | 1,201 | 6,000 |
| 2005/10/03 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2005/09/30 | 1,131 | 1,150 | 1,131 | 1,150 | 7,000 |
| 2005/09/29 | 1,134 | 1,135 | 1,134 | 1,135 | 5,000 |
| 2005/09/28 | 1,135 | 1,136 | 1,135 | 1,135 | 3,000 |
| 2005/09/27 | 1,134 | 1,134 | 1,130 | 1,131 | 7,000 |
| 2005/09/22 | 1,148 | 1,148 | 1,122 | 1,122 | 3,000 |
| 2005/09/21 | 1,141 | 1,141 | 1,124 | 1,130 | 29,000 |
| 2005/09/20 | 1,123 | 1,130 | 1,123 | 1,130 | 11,000 |
| 2005/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 |
| 2005/09/15 | 1,100 | 1,121 | 1,100 | 1,120 | 28,000 |
| 2005/09/14 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2005/09/13 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2005/09/12 | 1,118 | 1,118 | 1,100 | 1,100 | 4,000 |
| 2005/09/08 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 2005/09/07 | 1,120 | 1,120 | 1,091 | 1,120 | 13,000 |
| 2005/09/06 | 1,100 | 1,120 | 1,100 | 1,120 | 18,000 |
| 2005/09/05 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 |
| 2005/09/02 | 1,101 | 1,101 | 1,060 | 1,060 | 19,000 |
| 2005/09/01 | 1,081 | 1,120 | 1,081 | 1,110 | 12,000 |
| 2005/08/31 | 1,080 | 1,110 | 1,060 | 1,060 | 9,000 |
| 2005/08/30 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 |
| 2005/08/29 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 |
| 2005/08/26 | 1,120 | 1,120 | 1,110 | 1,120 | 8,000 |
| 2005/08/25 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 2005/08/24 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 |
| 2005/08/23 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 |
| 2005/08/22 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 |
| 2005/08/19 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 |
| 2005/08/18 | 1,129 | 1,130 | 1,100 | 1,100 | 24,000 |
| 2005/08/17 | 1,130 | 1,130 | 1,125 | 1,130 | 4,000 |
| 2005/08/16 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2005/08/15 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 2005/08/12 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2005/08/11 | 1,072 | 1,149 | 1,070 | 1,070 | 15,000 |
| 2005/08/10 | 1,051 | 1,070 | 1,051 | 1,070 | 6,000 |
| 2005/08/09 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 2005/08/08 | 1,040 | 1,040 | 1,000 | 1,040 | 24,000 |
| 2005/08/05 | 1,030 | 1,051 | 1,020 | 1,041 | 50,000 |
| 2005/08/04 | 1,000 | 1,050 | 1,000 | 1,030 | 34,000 |
| 2005/08/03 | 973 | 1,040 | 973 | 1,040 | 32,000 |
| 2005/08/01 | 969 | 975 | 969 | 970 | 5,000 |
| 2005/07/29 | 965 | 965 | 960 | 965 | 4,000 |
| 2005/07/28 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/07/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/07/22 | 966 | 966 | 960 | 965 | 4,000 |
| 2005/07/21 | 970 | 970 | 960 | 960 | 14,000 |
| 2005/07/20 | 960 | 978 | 960 | 978 | 7,000 |
| 2005/07/19 | 959 | 980 | 959 | 978 | 18,000 |
| 2005/07/15 | 959 | 959 | 959 | 959 | 1,000 |
| 2005/07/14 | 955 | 959 | 945 | 959 | 12,000 |
| 2005/07/13 | 940 | 950 | 940 | 940 | 3,000 |
| 2005/07/12 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/07/11 | 935 | 935 | 935 | 935 | 1,000 |
| 2005/07/08 | 935 | 935 | 935 | 935 | 5,000 |
| 2005/07/07 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/07/06 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/07/05 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/07/04 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/07/01 | 948 | 953 | 948 | 953 | 2,000 |
| 2005/06/30 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/06/29 | 930 | 930 | 921 | 921 | 4,000 |
| 2005/06/28 | 931 | 931 | 931 | 931 | 1,000 |
| 2005/06/23 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/06/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2005/06/20 | 935 | 950 | 930 | 950 | 5,000 |
| 2005/06/17 | 925 | 925 | 920 | 920 | 2,000 |
| 2005/06/16 | 920 | 929 | 920 | 929 | 15,000 |
| 2005/06/15 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/06/14 | 920 | 920 | 920 | 920 | 2,000 |
| 2005/06/13 | 911 | 911 | 911 | 911 | 4,000 |
| 2005/06/10 | 911 | 911 | 911 | 911 | 1,000 |
| 2005/06/09 | 914 | 914 | 914 | 914 | 10,000 |
| 2005/06/08 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/06/07 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/06/06 | 914 | 914 | 914 | 914 | 5,000 |
| 2005/06/03 | 914 | 914 | 914 | 914 | 3,000 |
| 2005/06/02 | 910 | 914 | 905 | 908 | 13,000 |
| 2005/05/31 | 907 | 915 | 907 | 915 | 2,000 |
| 2005/05/27 | 920 | 922 | 920 | 922 | 6,000 |
| 2005/05/26 | 911 | 911 | 911 | 911 | 1,000 |
| 2005/05/24 | 919 | 919 | 919 | 919 | 1,000 |
| 2005/05/23 | 946 | 946 | 946 | 946 | 1,000 |
| 2005/05/20 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/05/18 | 911 | 911 | 911 | 911 | 1,000 |
| 2005/05/17 | 920 | 920 | 910 | 910 | 10,000 |
| 2005/05/16 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/05/13 | 941 | 941 | 940 | 940 | 2,000 |
| 2005/05/12 | 950 | 950 | 940 | 940 | 3,000 |
| 2005/05/11 | 967 | 967 | 950 | 950 | 5,000 |
| 2005/05/10 | 960 | 960 | 960 | 960 | 1,000 |
| 2005/05/09 | 960 | 960 | 960 | 960 | 2,000 |
| 2005/05/06 | 954 | 960 | 947 | 958 | 6,000 |
| 2005/05/02 | 940 | 948 | 940 | 947 | 3,000 |
| 2005/04/26 | 925 | 925 | 920 | 920 | 5,000 |
| 2005/04/25 | 915 | 915 | 915 | 915 | 2,000 |
| 2005/04/22 | 901 | 902 | 901 | 902 | 3,000 |
| 2005/04/21 | 896 | 896 | 896 | 896 | 1,000 |
| 2005/04/20 | 902 | 903 | 902 | 902 | 7,000 |
| 2005/04/19 | 890 | 890 | 890 | 890 | 5,000 |
| 2005/04/18 | 899 | 899 | 890 | 890 | 4,000 |
| 2005/04/15 | 905 | 905 | 901 | 901 | 6,000 |
| 2005/04/14 | 926 | 926 | 901 | 901 | 9,000 |
| 2005/04/13 | 930 | 936 | 930 | 933 | 9,000 |
| 2005/04/12 | 931 | 931 | 930 | 930 | 2,000 |
| 2005/04/11 | 947 | 947 | 941 | 941 | 5,000 |
| 2005/04/08 | 940 | 940 | 938 | 938 | 3,000 |
| 2005/04/07 | 944 | 946 | 944 | 946 | 2,000 |
| 2005/04/06 | 954 | 954 | 954 | 954 | 2,000 |
| 2005/04/05 | 935 | 945 | 935 | 945 | 5,000 |
| 2005/04/04 | 933 | 933 | 931 | 931 | 4,000 |
| 2005/04/01 | 945 | 945 | 933 | 933 | 3,000 |
| 2005/03/30 | 959 | 959 | 950 | 950 | 8,000 |
| 2005/03/28 | 960 | 960 | 960 | 960 | 2,000 |
| 2005/03/25 | 969 | 979 | 964 | 979 | 6,000 |
| 2005/03/24 | 972 | 972 | 972 | 972 | 2,000 |
| 2005/03/23 | 980 | 982 | 976 | 976 | 5,000 |
| 2005/03/22 | 975 | 985 | 975 | 975 | 5,000 |
| 2005/03/18 | 964 | 970 | 964 | 965 | 4,000 |
| 2005/03/17 | 962 | 962 | 962 | 962 | 1,000 |
| 2005/03/16 | 966 | 966 | 961 | 965 | 5,000 |
| 2005/03/15 | 962 | 963 | 960 | 960 | 8,000 |
| 2005/03/14 | 980 | 980 | 962 | 962 | 18,000 |
| 2005/03/11 | 975 | 975 | 970 | 970 | 2,000 |
| 2005/03/10 | 966 | 967 | 965 | 965 | 8,000 |
| 2005/03/09 | 965 | 965 | 960 | 964 | 13,000 |
| 2005/03/08 | 967 | 967 | 967 | 967 | 6,000 |
| 2005/03/07 | 967 | 967 | 965 | 967 | 11,000 |
| 2005/03/04 | 965 | 966 | 965 | 965 | 4,000 |
| 2005/03/03 | 971 | 971 | 970 | 971 | 4,000 |
| 2005/03/02 | 970 | 975 | 966 | 975 | 8,000 |
| 2005/03/01 | 980 | 980 | 970 | 970 | 2,000 |
| 2005/02/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/02/22 | 990 | 990 | 970 | 980 | 9,000 |
| 2005/02/21 | 948 | 978 | 948 | 970 | 8,000 |
| 2005/02/18 | 935 | 940 | 935 | 938 | 23,000 |
| 2005/02/17 | 940 | 940 | 933 | 933 | 6,000 |
| 2005/02/16 | 932 | 938 | 932 | 936 | 5,000 |
| 2005/02/15 | 949 | 949 | 930 | 930 | 10,000 |
| 2005/02/14 | 924 | 940 | 924 | 940 | 8,000 |
| 2005/02/10 | 925 | 925 | 917 | 921 | 10,000 |
| 2005/02/09 | 919 | 921 | 918 | 921 | 6,000 |
| 2005/02/08 | 916 | 919 | 915 | 915 | 8,000 |
| 2005/02/07 | 920 | 920 | 911 | 919 | 7,000 |
| 2005/02/04 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/02/03 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/02/02 | 920 | 930 | 916 | 930 | 8,000 |
| 2005/02/01 | 921 | 924 | 921 | 921 | 13,000 |
| 2005/01/31 | 913 | 921 | 913 | 920 | 9,000 |
| 2005/01/28 | 912 | 919 | 912 | 915 | 12,000 |
| 2005/01/27 | 919 | 919 | 911 | 911 | 5,000 |
| 2005/01/26 | 924 | 928 | 920 | 921 | 17,000 |
| 2005/01/25 | 922 | 924 | 920 | 924 | 13,000 |
| 2005/01/24 | 921 | 925 | 921 | 922 | 5,000 |
| 2005/01/21 | 910 | 940 | 910 | 921 | 7,000 |
| 2005/01/20 | 929 | 929 | 910 | 910 | 5,000 |
| 2005/01/19 | 930 | 931 | 927 | 927 | 7,000 |
| 2005/01/18 | 930 | 935 | 930 | 930 | 5,000 |
| 2005/01/17 | 947 | 947 | 922 | 922 | 8,000 |
| 2005/01/14 | 945 | 946 | 945 | 946 | 9,000 |
| 2005/01/13 | 942 | 942 | 940 | 940 | 9,000 |
| 2005/01/12 | 942 | 966 | 941 | 941 | 13,000 |
| 2005/01/11 | 908 | 940 | 907 | 940 | 17,000 |
| 2005/01/07 | 900 | 906 | 900 | 906 | 12,000 |
| 2005/01/06 | 898 | 900 | 890 | 900 | 14,000 |
| 2005/01/05 | 907 | 907 | 900 | 900 | 9,000 |
| 2005/01/04 | 903 | 917 | 901 | 917 | 6,000 |