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 |
---|---|---|---|---|---|
2011/12/30 | 468 | 468 | 466 | 466 | 200 |
2011/12/27 | 455 | 469 | 455 | 469 | 400 |
2011/12/26 | 450 | 455 | 450 | 455 | 1,100 |
2011/12/21 | 457 | 457 | 457 | 457 | 300 |
2011/12/20 | 457 | 457 | 457 | 457 | 200 |
2011/12/19 | 457 | 457 | 457 | 457 | 200 |
2011/12/16 | 463 | 463 | 462 | 462 | 400 |
2011/12/15 | 466 | 466 | 465 | 465 | 600 |
2011/12/13 | 465 | 473 | 465 | 473 | 3,400 |
2011/12/12 | 481 | 481 | 481 | 481 | 1,000 |
2011/12/06 | 481 | 481 | 481 | 481 | 2,000 |
2011/12/05 | 470 | 481 | 465 | 481 | 300 |
2011/12/02 | 456 | 456 | 456 | 456 | 100 |
2011/12/01 | 455 | 463 | 455 | 456 | 1,800 |
2011/11/30 | 0 | 0 | 0 | 471 | 0 |
2011/11/29 | 471 | 471 | 471 | 471 | 600 |
2011/11/28 | 0 | 0 | 0 | 485 | 0 |
2011/11/25 | 485 | 485 | 485 | 485 | 100 |
2011/11/24 | 0 | 0 | 0 | 480 | 0 |
2011/11/22 | 0 | 0 | 0 | 480 | 0 |
2011/11/21 | 480 | 480 | 480 | 480 | 300 |
2011/11/18 | 481 | 481 | 481 | 481 | 500 |
2011/11/17 | 496 | 496 | 480 | 480 | 1,200 |
2011/11/16 | 499 | 499 | 499 | 499 | 1,100 |
2011/11/15 | 499 | 499 | 499 | 499 | 1,100 |
2011/11/14 | 500 | 500 | 500 | 500 | 1,100 |
2011/11/11 | 0 | 0 | 0 | 500 | 0 |
2011/11/10 | 500 | 500 | 500 | 500 | 800 |
2011/11/09 | 0 | 0 | 0 | 500 | 0 |
2011/11/08 | 0 | 0 | 0 | 500 | 0 |
2011/11/07 | 0 | 0 | 0 | 500 | 0 |
2011/11/04 | 500 | 510 | 500 | 500 | 1,300 |
2011/11/02 | 500 | 500 | 500 | 500 | 1,500 |
2011/11/01 | 500 | 510 | 500 | 510 | 1,600 |
2011/10/31 | 496 | 500 | 496 | 500 | 2,800 |
2011/10/28 | 496 | 496 | 496 | 496 | 900 |
2011/10/27 | 496 | 496 | 496 | 496 | 500 |
2011/10/26 | 496 | 496 | 496 | 496 | 1,200 |
2011/10/25 | 496 | 496 | 496 | 496 | 1,200 |
2011/10/24 | 496 | 496 | 485 | 496 | 1,700 |
2011/10/21 | 496 | 496 | 496 | 496 | 1,100 |
2011/10/20 | 498 | 498 | 498 | 498 | 1,100 |
2011/10/19 | 500 | 500 | 500 | 500 | 1,100 |
2011/10/18 | 480 | 501 | 480 | 501 | 2,100 |
2011/10/17 | 480 | 480 | 480 | 480 | 2,300 |
2011/10/14 | 480 | 480 | 480 | 480 | 900 |
2011/10/13 | 479 | 480 | 475 | 480 | 3,600 |
2011/10/12 | 478 | 479 | 478 | 479 | 1,200 |
2011/10/11 | 480 | 480 | 475 | 478 | 3,000 |
2011/10/07 | 489 | 489 | 489 | 489 | 600 |
2011/10/06 | 480 | 492 | 470 | 492 | 5,100 |
2011/10/05 | 476 | 480 | 475 | 480 | 1,000 |
2011/10/04 | 475 | 475 | 475 | 475 | 300 |
2011/10/03 | 480 | 480 | 475 | 475 | 800 |
2011/09/30 | 0 | 0 | 0 | 480 | 0 |
2011/09/29 | 0 | 0 | 0 | 480 | 0 |
2011/09/28 | 0 | 0 | 0 | 480 | 0 |
2011/09/27 | 0 | 0 | 0 | 480 | 0 |
2011/09/26 | 485 | 485 | 480 | 480 | 200 |
2011/09/22 | 495 | 495 | 495 | 495 | 800 |
2011/09/21 | 495 | 495 | 495 | 495 | 900 |
2011/09/20 | 489 | 495 | 489 | 495 | 900 |
2011/09/16 | 489 | 489 | 489 | 489 | 600 |
2011/09/15 | 489 | 489 | 489 | 489 | 600 |
2011/09/14 | 498 | 498 | 484 | 489 | 1,900 |
2011/09/13 | 489 | 500 | 489 | 500 | 1,100 |
2011/09/12 | 489 | 489 | 489 | 489 | 1,400 |
2011/09/09 | 489 | 489 | 489 | 489 | 500 |
2011/09/08 | 497 | 497 | 489 | 489 | 600 |
2011/09/07 | 490 | 498 | 482 | 498 | 1,200 |
2011/09/06 | 500 | 500 | 481 | 490 | 1,200 |
2011/09/05 | 500 | 500 | 500 | 500 | 500 |
2011/09/02 | 500 | 510 | 485 | 504 | 1,300 |
2011/09/01 | 490 | 500 | 490 | 500 | 1,300 |
2011/08/31 | 490 | 490 | 490 | 490 | 100 |
2011/08/30 | 491 | 491 | 482 | 482 | 300 |
2011/08/29 | 477 | 495 | 477 | 495 | 700 |
2011/08/26 | 470 | 478 | 470 | 477 | 1,600 |
2011/08/25 | 447 | 464 | 447 | 464 | 500 |
2011/08/24 | 446 | 446 | 446 | 446 | 100 |
2011/08/23 | 0 | 0 | 0 | 451 | 0 |
2011/08/22 | 457 | 457 | 451 | 451 | 900 |
2011/08/19 | 440 | 460 | 430 | 460 | 1,600 |
2011/08/18 | 438 | 438 | 438 | 438 | 600 |
2011/08/17 | 0 | 0 | 0 | 453 | 0 |
2011/08/16 | 453 | 453 | 453 | 453 | 100 |
2011/08/15 | 0 | 0 | 0 | 439 | 0 |
2011/08/12 | 0 | 0 | 0 | 439 | 0 |
2011/08/11 | 439 | 439 | 439 | 439 | 100 |
2011/08/10 | 454 | 455 | 454 | 455 | 1,500 |
2011/08/09 | 447 | 455 | 447 | 455 | 700 |
2011/08/08 | 0 | 0 | 0 | 455 | 0 |
2011/08/05 | 455 | 455 | 455 | 455 | 600 |
2011/08/04 | 462 | 462 | 455 | 455 | 300 |
2011/08/03 | 0 | 0 | 0 | 470 | 0 |
2011/08/02 | 470 | 470 | 470 | 470 | 200 |
2011/08/01 | 0 | 0 | 0 | 470 | 0 |
2011/07/29 | 470 | 470 | 470 | 470 | 200 |
2011/07/28 | 0 | 0 | 0 | 472 | 0 |
2011/07/27 | 471 | 472 | 471 | 472 | 600 |
2011/07/26 | 470 | 470 | 470 | 470 | 300 |
2011/07/25 | 0 | 0 | 0 | 473 | 0 |
2011/07/22 | 473 | 473 | 473 | 473 | 100 |
2011/07/21 | 471 | 474 | 471 | 473 | 2,500 |
2011/07/20 | 495 | 495 | 495 | 495 | 200 |
2011/07/19 | 0 | 0 | 0 | 504 | 0 |
2011/07/15 | 0 | 0 | 0 | 504 | 0 |
2011/07/14 | 504 | 504 | 504 | 504 | 100 |
2011/07/13 | 520 | 520 | 510 | 510 | 3,900 |
2011/07/12 | 500 | 510 | 500 | 510 | 700 |
2011/07/11 | 494 | 498 | 494 | 498 | 900 |
2011/07/08 | 0 | 0 | 0 | 480 | 0 |
2011/07/07 | 0 | 0 | 0 | 480 | 0 |
2011/07/06 | 480 | 480 | 480 | 480 | 300 |
2011/07/05 | 482 | 482 | 482 | 482 | 2,500 |
2011/07/04 | 482 | 482 | 482 | 482 | 200 |
2011/07/01 | 458 | 458 | 458 | 458 | 200 |
2011/06/30 | 450 | 450 | 450 | 450 | 100 |
2011/06/29 | 446 | 448 | 446 | 447 | 1,200 |
2011/06/28 | 470 | 470 | 470 | 470 | 900 |
2011/06/27 | 0 | 0 | 0 | 464 | 0 |
2011/06/24 | 0 | 0 | 0 | 464 | 0 |
2011/06/23 | 0 | 0 | 0 | 464 | 0 |
2011/06/22 | 464 | 464 | 464 | 464 | 200 |
2011/06/21 | 0 | 0 | 0 | 456 | 0 |
2011/06/20 | 456 | 456 | 456 | 456 | 100 |
2011/06/17 | 456 | 456 | 456 | 456 | 100 |
2011/06/16 | 461 | 461 | 460 | 460 | 700 |
2011/06/15 | 470 | 470 | 470 | 470 | 300 |
2011/06/14 | 468 | 468 | 468 | 468 | 300 |
2011/06/13 | 0 | 0 | 0 | 487 | 0 |
2011/06/10 | 487 | 487 | 487 | 487 | 1,900 |
2011/06/09 | 0 | 0 | 0 | 487 | 0 |
2011/06/08 | 475 | 487 | 475 | 487 | 200 |
2011/06/07 | 0 | 0 | 0 | 490 | 0 |
2011/06/06 | 0 | 0 | 0 | 490 | 0 |
2011/06/03 | 0 | 0 | 0 | 490 | 0 |
2011/06/02 | 485 | 490 | 485 | 490 | 300 |
2011/06/01 | 458 | 470 | 458 | 470 | 2,500 |
2011/05/31 | 457 | 458 | 450 | 458 | 2,500 |
2011/05/30 | 462 | 462 | 460 | 460 | 700 |
2011/05/27 | 470 | 470 | 458 | 458 | 1,100 |
2011/05/26 | 470 | 470 | 451 | 457 | 2,300 |
2011/05/25 | 480 | 480 | 480 | 480 | 2,500 |
2011/05/24 | 490 | 490 | 485 | 485 | 1,000 |
2011/05/23 | 493 | 493 | 493 | 493 | 300 |
2011/05/20 | 0 | 0 | 0 | 504 | 0 |
2011/05/19 | 504 | 504 | 504 | 504 | 100 |
2011/05/18 | 530 | 530 | 501 | 501 | 2,100 |
2011/05/17 | 0 | 0 | 0 | 550 | 0 |
2011/05/16 | 556 | 556 | 550 | 550 | 500 |
2011/05/13 | 0 | 0 | 0 | 556 | 0 |
2011/05/12 | 0 | 0 | 0 | 545 | 0 |
2011/05/11 | 0 | 0 | 0 | 545 | 0 |
2011/05/10 | 0 | 0 | 0 | 545 | 0 |
2011/05/09 | 0 | 0 | 0 | 545 | 0 |
2011/05/06 | 0 | 0 | 0 | 545 | 0 |
2011/05/02 | 0 | 0 | 0 | 530 | 0 |
2011/04/28 | 530 | 530 | 530 | 530 | 100 |
2011/04/27 | 0 | 0 | 0 | 560 | 0 |
2011/04/26 | 0 | 0 | 0 | 560 | 0 |
2011/04/25 | 0 | 0 | 0 | 560 | 0 |
2011/04/22 | 0 | 0 | 0 | 560 | 0 |
2011/04/21 | 0 | 0 | 0 | 560 | 0 |
2011/04/20 | 560 | 560 | 560 | 560 | 200 |
2011/04/19 | 0 | 0 | 0 | 546 | 0 |
2011/04/18 | 546 | 546 | 546 | 546 | 100 |
2011/04/15 | 0 | 0 | 0 | 566 | 0 |
2011/04/14 | 0 | 0 | 0 | 566 | 0 |
2011/04/13 | 0 | 0 | 0 | 566 | 0 |
2011/04/12 | 0 | 0 | 0 | 566 | 0 |
2011/04/11 | 566 | 566 | 566 | 566 | 700 |
2011/04/08 | 0 | 0 | 0 | 566 | 0 |
2011/04/07 | 0 | 0 | 0 | 566 | 0 |
2011/04/06 | 0 | 0 | 0 | 566 | 0 |
2011/04/05 | 580 | 580 | 566 | 566 | 700 |
2011/04/04 | 0 | 0 | 0 | 580 | 0 |
2011/04/01 | 0 | 0 | 0 | 580 | 0 |
2011/03/31 | 0 | 0 | 0 | 580 | 0 |
2011/03/30 | 580 | 580 | 580 | 580 | 1,300 |
2011/03/29 | 0 | 0 | 0 | 600 | 0 |
2011/03/28 | 0 | 0 | 0 | 600 | 0 |
2011/03/25 | 0 | 0 | 0 | 600 | 0 |
2011/03/24 | 0 | 0 | 0 | 600 | 0 |
2011/03/23 | 0 | 0 | 0 | 600 | 0 |
2011/03/22 | 580 | 600 | 580 | 600 | 600 |
2011/03/18 | 590 | 590 | 580 | 580 | 200 |
2011/03/17 | 580 | 580 | 580 | 580 | 600 |
2011/03/16 | 530 | 580 | 530 | 580 | 1,100 |
2011/03/15 | 599 | 599 | 530 | 530 | 1,100 |
2011/03/14 | 600 | 630 | 580 | 630 | 2,400 |
2011/03/11 | 0 | 0 | 0 | 670 | 0 |
2011/03/10 | 670 | 670 | 670 | 670 | 700 |
2011/03/09 | 0 | 0 | 0 | 670 | 0 |
2011/03/08 | 0 | 0 | 0 | 670 | 0 |
2011/03/07 | 0 | 0 | 0 | 670 | 0 |
2011/03/04 | 0 | 0 | 0 | 670 | 0 |
2011/03/03 | 0 | 0 | 0 | 670 | 0 |
2011/03/02 | 0 | 0 | 0 | 670 | 0 |
2011/03/01 | 0 | 0 | 0 | 670 | 0 |
2011/02/28 | 0 | 0 | 0 | 670 | 0 |
2011/02/25 | 650 | 670 | 650 | 670 | 500 |
2011/02/24 | 650 | 650 | 650 | 650 | 1,000 |
2011/02/23 | 650 | 650 | 650 | 650 | 300 |
2011/02/22 | 650 | 650 | 650 | 650 | 400 |
2011/02/21 | 650 | 650 | 650 | 650 | 1,700 |
2011/02/18 | 650 | 650 | 650 | 650 | 1,500 |
2011/02/17 | 650 | 650 | 650 | 650 | 1,700 |
2011/02/16 | 649 | 649 | 640 | 640 | 2,000 |
2011/02/15 | 649 | 649 | 649 | 649 | 1,700 |
2011/02/14 | 630 | 639 | 630 | 639 | 2,400 |
2011/02/10 | 650 | 650 | 614 | 630 | 12,000 |
2011/02/09 | 650 | 650 | 650 | 650 | 900 |
2011/02/08 | 659 | 659 | 643 | 643 | 1,300 |
2011/02/07 | 640 | 645 | 640 | 640 | 1,100 |
2011/02/04 | 640 | 640 | 640 | 640 | 100 |
2011/02/03 | 0 | 0 | 0 | 649 | 0 |
2011/02/02 | 649 | 649 | 649 | 649 | 100 |
2011/02/01 | 0 | 0 | 0 | 650 | 0 |
2011/01/31 | 651 | 651 | 650 | 650 | 1,100 |
2011/01/28 | 669 | 669 | 640 | 640 | 1,000 |
2011/01/27 | 640 | 640 | 620 | 630 | 3,000 |
2011/01/26 | 629 | 629 | 629 | 629 | 1,000 |
2011/01/25 | 629 | 636 | 616 | 616 | 1,900 |
2011/01/24 | 610 | 640 | 610 | 640 | 1,100 |
2011/01/21 | 600 | 600 | 595 | 595 | 1,200 |
2011/01/20 | 600 | 620 | 590 | 620 | 3,000 |
2011/01/19 | 620 | 620 | 620 | 620 | 200 |
2011/01/18 | 0 | 0 | 0 | 650 | 0 |
2011/01/17 | 650 | 650 | 650 | 650 | 100 |
2011/01/14 | 0 | 0 | 0 | 670 | 0 |
2011/01/13 | 0 | 0 | 0 | 670 | 0 |
2011/01/12 | 650 | 670 | 650 | 670 | 1,500 |
2011/01/11 | 650 | 650 | 650 | 650 | 100 |
2011/01/07 | 580 | 600 | 580 | 600 | 2,900 |
2011/01/06 | 580 | 580 | 580 | 580 | 1,000 |
2011/01/05 | 579 | 580 | 579 | 580 | 1,700 |
2011/01/04 | 0 | 0 | 0 | 579 | 0 |