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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,065 | 1,065 | 1,050 | 1,050 | 1,500 |
| 2006/12/28 | 1,088 | 1,088 | 1,006 | 1,067 | 4,000 |
| 2006/12/27 | 1,042 | 1,077 | 1,042 | 1,077 | 1,600 |
| 2006/12/26 | 1,037 | 1,040 | 1,020 | 1,040 | 2,700 |
| 2006/12/25 | 1,040 | 1,040 | 1,037 | 1,037 | 6,900 |
| 2006/12/22 | 1,037 | 1,038 | 1,037 | 1,038 | 5,200 |
| 2006/12/21 | 1,037 | 1,040 | 1,037 | 1,037 | 1,600 |
| 2006/12/20 | 1,041 | 1,041 | 1,035 | 1,037 | 3,600 |
| 2006/12/19 | 1,038 | 1,040 | 1,038 | 1,040 | 1,000 |
| 2006/12/18 | 1,036 | 1,040 | 1,036 | 1,038 | 4,900 |
| 2006/12/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 |
| 2006/12/14 | 1,040 | 1,040 | 1,035 | 1,040 | 1,600 |
| 2006/12/13 | 1,041 | 1,048 | 1,040 | 1,040 | 1,600 |
| 2006/12/12 | 1,030 | 1,040 | 1,030 | 1,040 | 1,700 |
| 2006/12/11 | 1,050 | 1,050 | 1,030 | 1,030 | 4,600 |
| 2006/12/08 | 1,040 | 1,049 | 1,035 | 1,043 | 2,700 |
| 2006/12/07 | 1,045 | 1,045 | 1,031 | 1,040 | 1,000 |
| 2006/12/06 | 1,050 | 1,050 | 1,040 | 1,045 | 1,500 |
| 2006/12/05 | 1,070 | 1,070 | 1,050 | 1,050 | 1,700 |
| 2006/12/04 | 1,030 | 1,050 | 1,030 | 1,050 | 3,400 |
| 2006/12/01 | 1,030 | 1,030 | 1,030 | 1,030 | 900 |
| 2006/11/30 | 1,070 | 1,070 | 1,050 | 1,070 | 1,100 |
| 2006/11/28 | 1,055 | 1,055 | 1,035 | 1,050 | 1,100 |
| 2006/11/27 | 1,049 | 1,099 | 1,015 | 1,015 | 3,000 |
| 2006/11/24 | 1,070 | 1,070 | 1,012 | 1,050 | 1,500 |
| 2006/11/22 | 1,000 | 1,050 | 995 | 1,050 | 900 |
| 2006/11/21 | 1,060 | 1,060 | 1,000 | 1,000 | 1,900 |
| 2006/11/20 | 1,060 | 1,060 | 1,010 | 1,060 | 1,600 |
| 2006/11/17 | 1,110 | 1,114 | 1,080 | 1,100 | 1,800 |
| 2006/11/16 | 1,098 | 1,103 | 1,098 | 1,100 | 1,500 |
| 2006/11/15 | 1,098 | 1,100 | 1,090 | 1,098 | 1,600 |
| 2006/11/14 | 1,099 | 1,100 | 1,099 | 1,100 | 1,600 |
| 2006/11/13 | 1,101 | 1,101 | 1,091 | 1,099 | 1,200 |
| 2006/11/10 | 1,092 | 1,092 | 1,091 | 1,091 | 600 |
| 2006/11/09 | 1,121 | 1,121 | 1,091 | 1,091 | 3,500 |
| 2006/11/08 | 1,125 | 1,125 | 1,100 | 1,101 | 2,000 |
| 2006/11/07 | 1,135 | 1,135 | 1,125 | 1,125 | 1,200 |
| 2006/11/06 | 1,134 | 1,134 | 1,110 | 1,110 | 1,300 |
| 2006/11/02 | 1,131 | 1,132 | 1,110 | 1,110 | 1,200 |
| 2006/11/01 | 1,131 | 1,132 | 1,091 | 1,130 | 3,000 |
| 2006/10/31 | 1,130 | 1,132 | 1,130 | 1,132 | 500 |
| 2006/10/30 | 1,134 | 1,134 | 1,110 | 1,130 | 2,200 |
| 2006/10/27 | 1,145 | 1,145 | 1,111 | 1,140 | 3,100 |
| 2006/10/26 | 1,145 | 1,146 | 1,145 | 1,146 | 2,700 |
| 2006/10/25 | 1,140 | 1,140 | 1,135 | 1,135 | 2,700 |
| 2006/10/24 | 1,135 | 1,150 | 1,135 | 1,135 | 4,100 |
| 2006/10/23 | 1,135 | 1,140 | 1,135 | 1,135 | 1,000 |
| 2006/10/20 | 1,130 | 1,130 | 1,130 | 1,130 | 400 |
| 2006/10/19 | 1,110 | 1,125 | 1,110 | 1,125 | 300 |
| 2006/10/18 | 1,100 | 1,100 | 1,085 | 1,100 | 1,400 |
| 2006/10/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 |
| 2006/10/16 | 1,095 | 1,100 | 1,080 | 1,100 | 5,400 |
| 2006/10/13 | 1,090 | 1,100 | 1,090 | 1,095 | 1,500 |
| 2006/10/12 | 1,095 | 1,100 | 1,090 | 1,090 | 1,900 |
| 2006/10/11 | 1,130 | 1,130 | 1,095 | 1,095 | 2,300 |
| 2006/10/10 | 1,130 | 1,130 | 1,130 | 1,130 | 3,600 |
| 2006/10/06 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/10/05 | 1,130 | 1,135 | 1,130 | 1,130 | 3,400 |
| 2006/10/04 | 1,128 | 1,128 | 1,120 | 1,122 | 900 |
| 2006/10/03 | 1,130 | 1,135 | 1,130 | 1,130 | 1,700 |
| 2006/10/02 | 1,135 | 1,135 | 1,130 | 1,130 | 2,100 |
| 2006/09/29 | 1,131 | 1,133 | 1,131 | 1,131 | 600 |
| 2006/09/28 | 1,130 | 1,135 | 1,130 | 1,131 | 900 |
| 2006/09/27 | 1,130 | 1,145 | 1,130 | 1,130 | 1,500 |
| 2006/09/26 | 1,120 | 1,133 | 1,120 | 1,120 | 2,000 |
| 2006/09/25 | 1,130 | 1,130 | 1,130 | 1,130 | 3,800 |
| 2006/09/22 | 1,120 | 1,140 | 1,120 | 1,130 | 1,200 |
| 2006/09/21 | 1,130 | 1,131 | 1,125 | 1,130 | 3,800 |
| 2006/09/20 | 1,112 | 1,130 | 1,111 | 1,125 | 3,300 |
| 2006/09/19 | 1,130 | 1,149 | 1,125 | 1,132 | 9,000 |
| 2006/09/15 | 1,125 | 1,126 | 1,120 | 1,125 | 3,900 |
| 2006/09/14 | 1,144 | 1,148 | 1,125 | 1,130 | 2,500 |
| 2006/09/13 | 1,138 | 1,145 | 1,129 | 1,145 | 9,600 |
| 2006/09/12 | 1,151 | 1,160 | 1,133 | 1,138 | 4,000 |
| 2006/09/11 | 1,177 | 1,177 | 1,131 | 1,142 | 14,200 |
| 2006/09/08 | 1,200 | 1,200 | 1,161 | 1,177 | 8,200 |
| 2006/09/07 | 1,202 | 1,203 | 1,170 | 1,199 | 5,200 |
| 2006/09/06 | 1,211 | 1,238 | 1,180 | 1,182 | 20,400 |
| 2006/09/05 | 1,260 | 1,260 | 1,182 | 1,210 | 22,600 |
| 2006/09/04 | 1,177 | 1,270 | 1,165 | 1,225 | 44,000 |
| 2006/09/01 | 1,140 | 1,159 | 1,140 | 1,159 | 2,100 |
| 2006/08/31 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
| 2006/08/30 | 1,110 | 1,111 | 1,110 | 1,110 | 18,700 |
| 2006/08/29 | 1,110 | 1,115 | 1,110 | 1,110 | 1,500 |
| 2006/08/28 | 1,123 | 1,123 | 1,100 | 1,115 | 4,900 |
| 2006/08/25 | 1,130 | 1,130 | 1,120 | 1,128 | 4,700 |
| 2006/08/24 | 1,150 | 1,150 | 1,130 | 1,130 | 6,200 |
| 2006/08/23 | 1,150 | 1,165 | 1,130 | 1,130 | 9,100 |
| 2006/08/22 | 1,168 | 1,168 | 1,134 | 1,145 | 6,800 |
| 2006/08/21 | 1,155 | 1,169 | 1,150 | 1,155 | 20,800 |
| 2006/08/18 | 1,150 | 1,169 | 1,140 | 1,155 | 5,000 |
| 2006/08/17 | 1,161 | 1,169 | 1,120 | 1,130 | 6,300 |
| 2006/08/16 | 1,159 | 1,160 | 1,130 | 1,160 | 3,700 |
| 2006/08/15 | 1,159 | 1,160 | 1,159 | 1,160 | 800 |
| 2006/08/14 | 1,151 | 1,170 | 1,151 | 1,165 | 2,100 |
| 2006/08/11 | 1,151 | 1,151 | 1,130 | 1,150 | 1,600 |
| 2006/08/10 | 1,170 | 1,173 | 1,150 | 1,170 | 3,700 |
| 2006/08/09 | 1,195 | 1,195 | 1,160 | 1,174 | 3,500 |
| 2006/08/08 | 1,202 | 1,202 | 1,195 | 1,195 | 1,600 |
| 2006/08/07 | 1,205 | 1,220 | 1,200 | 1,200 | 6,900 |
| 2006/08/04 | 1,180 | 1,193 | 1,151 | 1,180 | 5,100 |
| 2006/08/03 | 1,137 | 1,150 | 1,130 | 1,150 | 2,300 |
| 2006/08/02 | 1,140 | 1,140 | 1,135 | 1,140 | 1,400 |
| 2006/08/01 | 1,130 | 1,163 | 1,130 | 1,140 | 2,900 |
| 2006/07/31 | 1,130 | 1,137 | 1,120 | 1,130 | 2,400 |
| 2006/07/28 | 1,135 | 1,135 | 1,100 | 1,100 | 300 |
| 2006/07/27 | 1,119 | 1,145 | 1,119 | 1,130 | 600 |
| 2006/07/26 | 1,130 | 1,130 | 1,100 | 1,119 | 7,100 |
| 2006/07/25 | 1,180 | 1,180 | 1,120 | 1,120 | 4,300 |
| 2006/07/24 | 1,020 | 1,080 | 1,018 | 1,080 | 3,000 |
| 2006/07/21 | 1,000 | 1,005 | 996 | 1,000 | 2,400 |
| 2006/07/20 | 1,065 | 1,065 | 1,025 | 1,025 | 1,000 |
| 2006/07/19 | 1,002 | 1,002 | 990 | 995 | 20,300 |
| 2006/07/18 | 1,080 | 1,080 | 1,000 | 1,001 | 3,100 |
| 2006/07/14 | 1,080 | 1,100 | 1,080 | 1,090 | 800 |
| 2006/07/13 | 1,100 | 1,150 | 1,090 | 1,150 | 2,100 |
| 2006/07/12 | 1,100 | 1,100 | 1,090 | 1,100 | 3,800 |
| 2006/07/11 | 1,126 | 1,126 | 1,115 | 1,115 | 600 |
| 2006/07/10 | 1,164 | 1,164 | 1,140 | 1,140 | 5,700 |
| 2006/07/07 | 1,165 | 1,165 | 1,157 | 1,164 | 1,900 |
| 2006/07/06 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2006/07/05 | 1,156 | 1,160 | 1,156 | 1,159 | 4,400 |
| 2006/07/04 | 1,160 | 1,180 | 1,156 | 1,180 | 2,300 |
| 2006/07/03 | 1,175 | 1,185 | 1,145 | 1,156 | 1,800 |
| 2006/06/30 | 1,200 | 1,211 | 1,130 | 1,175 | 3,400 |
| 2006/06/29 | 1,075 | 1,145 | 1,075 | 1,145 | 2,700 |
| 2006/06/28 | 1,050 | 1,060 | 1,050 | 1,050 | 600 |
| 2006/06/27 | 1,050 | 1,060 | 1,038 | 1,038 | 9,000 |
| 2006/06/26 | 1,096 | 1,096 | 1,039 | 1,050 | 18,300 |
| 2006/06/23 | 1,095 | 1,095 | 1,060 | 1,076 | 600 |
| 2006/06/22 | 1,080 | 1,100 | 1,079 | 1,095 | 8,000 |
| 2006/06/21 | 1,100 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2006/06/20 | 1,120 | 1,120 | 1,100 | 1,100 | 8,100 |
| 2006/06/19 | 1,120 | 1,122 | 1,119 | 1,120 | 2,100 |
| 2006/06/16 | 1,169 | 1,179 | 1,120 | 1,120 | 2,200 |
| 2006/06/15 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2006/06/14 | 1,075 | 1,125 | 1,075 | 1,124 | 1,700 |
| 2006/06/13 | 1,150 | 1,150 | 1,075 | 1,075 | 3,500 |
| 2006/06/09 | 1,071 | 1,151 | 1,071 | 1,080 | 800 |
| 2006/06/08 | 1,200 | 1,200 | 1,070 | 1,071 | 5,800 |
| 2006/06/07 | 1,202 | 1,202 | 1,200 | 1,200 | 1,900 |
| 2006/06/06 | 1,200 | 1,200 | 1,190 | 1,197 | 9,400 |
| 2006/06/05 | 1,191 | 1,191 | 1,190 | 1,190 | 1,100 |
| 2006/06/02 | 1,190 | 1,195 | 1,185 | 1,190 | 10,500 |
| 2006/06/01 | 1,190 | 1,196 | 1,160 | 1,190 | 5,700 |
| 2006/05/31 | 1,210 | 1,214 | 1,210 | 1,210 | 6,500 |
| 2006/05/30 | 1,235 | 1,240 | 1,210 | 1,210 | 3,000 |
| 2006/05/29 | 1,249 | 1,250 | 1,242 | 1,242 | 3,200 |
| 2006/05/26 | 1,245 | 1,245 | 1,235 | 1,235 | 3,300 |
| 2006/05/25 | 1,241 | 1,241 | 1,236 | 1,237 | 1,600 |
| 2006/05/24 | 1,288 | 1,288 | 1,276 | 1,280 | 4,800 |
| 2006/05/23 | 1,309 | 1,310 | 1,300 | 1,300 | 1,200 |
| 2006/05/22 | 1,350 | 1,350 | 1,310 | 1,310 | 1,800 |
| 2006/05/19 | 1,300 | 1,300 | 1,286 | 1,300 | 2,700 |
| 2006/05/18 | 1,315 | 1,320 | 1,310 | 1,310 | 2,300 |
| 2006/05/17 | 1,370 | 1,370 | 1,330 | 1,335 | 2,800 |
| 2006/05/16 | 1,390 | 1,390 | 1,350 | 1,350 | 2,100 |
| 2006/05/15 | 1,370 | 1,380 | 1,350 | 1,350 | 5,100 |
| 2006/05/12 | 1,393 | 1,400 | 1,385 | 1,390 | 5,800 |
| 2006/05/11 | 1,400 | 1,425 | 1,399 | 1,400 | 1,600 |
| 2006/05/10 | 1,430 | 1,430 | 1,400 | 1,420 | 1,900 |
| 2006/05/09 | 1,460 | 1,460 | 1,425 | 1,430 | 500 |
| 2006/05/08 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2006/05/02 | 1,414 | 1,420 | 1,403 | 1,420 | 9,600 |
| 2006/05/01 | 1,401 | 1,410 | 1,400 | 1,410 | 1,700 |
| 2006/04/28 | 1,400 | 1,400 | 1,396 | 1,396 | 900 |
| 2006/04/27 | 1,401 | 1,410 | 1,392 | 1,410 | 2,200 |
| 2006/04/26 | 1,394 | 1,401 | 1,390 | 1,401 | 5,500 |
| 2006/04/25 | 1,400 | 1,400 | 1,390 | 1,390 | 1,300 |
| 2006/04/24 | 1,403 | 1,403 | 1,380 | 1,401 | 2,500 |
| 2006/04/21 | 1,404 | 1,405 | 1,400 | 1,405 | 1,100 |
| 2006/04/20 | 1,400 | 1,407 | 1,390 | 1,407 | 7,000 |
| 2006/04/19 | 1,402 | 1,413 | 1,402 | 1,409 | 6,200 |
| 2006/04/18 | 1,480 | 1,480 | 1,376 | 1,430 | 15,500 |
| 2006/04/17 | 1,500 | 1,500 | 1,485 | 1,485 | 6,700 |
| 2006/04/14 | 1,502 | 1,503 | 1,500 | 1,501 | 4,900 |
| 2006/04/13 | 1,506 | 1,524 | 1,501 | 1,524 | 5,700 |
| 2006/04/12 | 1,511 | 1,515 | 1,510 | 1,515 | 6,100 |
| 2006/04/11 | 1,535 | 1,535 | 1,524 | 1,526 | 3,300 |
| 2006/04/10 | 1,531 | 1,535 | 1,521 | 1,534 | 4,800 |
| 2006/04/07 | 1,513 | 1,520 | 1,513 | 1,520 | 3,000 |
| 2006/04/06 | 1,530 | 1,530 | 1,510 | 1,520 | 8,600 |
| 2006/04/05 | 1,570 | 1,570 | 1,510 | 1,530 | 17,800 |
| 2006/04/04 | 1,500 | 1,500 | 1,488 | 1,500 | 11,800 |
| 2006/04/03 | 1,500 | 1,500 | 1,488 | 1,488 | 22,400 |
| 2006/03/31 | 1,515 | 1,515 | 1,485 | 1,490 | 4,600 |
| 2006/03/30 | 1,510 | 1,510 | 1,495 | 1,495 | 8,400 |
| 2006/03/29 | 1,528 | 1,528 | 1,500 | 1,505 | 7,200 |
| 2006/03/28 | 1,533 | 1,533 | 1,500 | 1,500 | 6,500 |
| 2006/03/27 | 1,530 | 1,531 | 1,525 | 1,529 | 5,000 |
| 2006/03/24 | 1,530 | 1,535 | 1,528 | 1,530 | 14,500 |
| 2006/03/23 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2006/03/22 | 1,536 | 1,536 | 1,530 | 1,530 | 6,100 |
| 2006/03/20 | 1,540 | 1,540 | 1,535 | 1,536 | 1,300 |
| 2006/03/17 | 1,539 | 1,540 | 1,520 | 1,535 | 2,000 |
| 2006/03/16 | 1,530 | 1,540 | 1,530 | 1,540 | 1,700 |
| 2006/03/15 | 1,535 | 1,535 | 1,520 | 1,530 | 6,600 |
| 2006/03/14 | 1,542 | 1,588 | 1,530 | 1,540 | 2,200 |
| 2006/03/13 | 1,530 | 1,540 | 1,530 | 1,540 | 7,500 |
| 2006/03/10 | 1,530 | 1,540 | 1,500 | 1,530 | 1,200 |
| 2006/03/09 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2006/03/08 | 1,510 | 1,511 | 1,505 | 1,505 | 2,500 |
| 2006/03/07 | 1,530 | 1,550 | 1,530 | 1,530 | 6,700 |
| 2006/03/06 | 1,500 | 1,501 | 1,500 | 1,500 | 1,600 |
| 2006/03/03 | 1,530 | 1,550 | 1,520 | 1,530 | 9,500 |
| 2006/03/02 | 1,560 | 1,560 | 1,530 | 1,540 | 1,300 |
| 2006/03/01 | 1,500 | 1,610 | 1,500 | 1,600 | 16,400 |
| 2006/02/28 | 1,640 | 1,650 | 1,550 | 1,550 | 7,100 |
| 2006/02/27 | 1,491 | 1,572 | 1,491 | 1,491 | 2,000 |
| 2006/02/24 | 1,537 | 1,590 | 1,530 | 1,530 | 4,900 |
| 2006/02/23 | 1,500 | 1,620 | 1,500 | 1,525 | 6,700 |
| 2006/02/22 | 1,505 | 1,520 | 1,470 | 1,470 | 1,600 |
| 2006/02/21 | 1,432 | 1,465 | 1,430 | 1,465 | 7,000 |
| 2006/02/20 | 1,500 | 1,500 | 1,300 | 1,452 | 9,300 |
| 2006/02/17 | 1,525 | 1,589 | 1,505 | 1,535 | 11,600 |
| 2006/02/16 | 1,567 | 1,598 | 1,525 | 1,525 | 5,300 |
| 2006/02/15 | 1,669 | 1,670 | 1,568 | 1,570 | 6,400 |
| 2006/02/14 | 1,550 | 1,680 | 1,535 | 1,537 | 7,600 |
| 2006/02/13 | 1,730 | 1,760 | 1,555 | 1,555 | 26,400 |
| 2006/02/10 | 1,600 | 1,850 | 1,600 | 1,730 | 73,600 |
| 2006/02/09 | 1,530 | 1,550 | 1,510 | 1,550 | 5,800 |
| 2006/02/08 | 1,550 | 1,550 | 1,530 | 1,530 | 4,600 |
| 2006/02/07 | 1,501 | 1,550 | 1,501 | 1,550 | 5,000 |
| 2006/02/06 | 1,500 | 1,501 | 1,500 | 1,500 | 4,100 |
| 2006/02/03 | 1,450 | 1,501 | 1,450 | 1,501 | 8,000 |
| 2006/02/02 | 1,450 | 1,450 | 1,416 | 1,445 | 1,900 |
| 2006/02/01 | 1,430 | 1,450 | 1,430 | 1,450 | 5,300 |
| 2006/01/31 | 1,432 | 1,432 | 1,420 | 1,420 | 2,400 |
| 2006/01/30 | 1,421 | 1,430 | 1,413 | 1,430 | 6,200 |
| 2006/01/27 | 1,398 | 1,400 | 1,392 | 1,394 | 1,300 |
| 2006/01/26 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2006/01/25 | 1,400 | 1,430 | 1,400 | 1,409 | 1,100 |
| 2006/01/24 | 1,350 | 1,385 | 1,350 | 1,385 | 400 |
| 2006/01/23 | 1,350 | 1,351 | 1,350 | 1,350 | 5,000 |
| 2006/01/20 | 1,400 | 1,400 | 1,386 | 1,386 | 2,200 |
| 2006/01/19 | 1,310 | 1,440 | 1,310 | 1,360 | 6,800 |
| 2006/01/18 | 1,380 | 1,450 | 1,310 | 1,450 | 4,200 |
| 2006/01/17 | 1,500 | 1,500 | 1,475 | 1,475 | 3,000 |
| 2006/01/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2006/01/13 | 1,515 | 1,515 | 1,475 | 1,510 | 3,000 |
| 2006/01/12 | 1,497 | 1,504 | 1,497 | 1,504 | 8,500 |
| 2006/01/11 | 1,500 | 1,500 | 1,497 | 1,497 | 3,600 |
| 2006/01/10 | 1,450 | 1,521 | 1,450 | 1,500 | 7,800 |
| 2006/01/06 | 1,440 | 1,445 | 1,440 | 1,445 | 1,600 |
| 2006/01/05 | 1,454 | 1,455 | 1,440 | 1,440 | 3,200 |
| 2006/01/04 | 1,499 | 1,499 | 1,451 | 1,451 | 2,000 |