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 |
---|---|---|---|---|---|
2013/12/30 | 439 | 446 | 439 | 446 | 1,800 |
2013/12/27 | 443 | 443 | 433 | 439 | 24,500 |
2013/12/26 | 430 | 438 | 430 | 438 | 7,100 |
2013/12/25 | 440 | 440 | 425 | 432 | 31,500 |
2013/12/24 | 444 | 456 | 442 | 448 | 4,300 |
2013/12/20 | 436 | 440 | 427 | 436 | 22,000 |
2013/12/19 | 440 | 440 | 429 | 436 | 1,800 |
2013/12/17 | 440 | 440 | 440 | 440 | 19,100 |
2013/12/16 | 440 | 442 | 432 | 440 | 10,500 |
2013/12/12 | 440 | 442 | 430 | 442 | 10,000 |
2013/12/11 | 443 | 443 | 435 | 440 | 20,700 |
2013/12/10 | 440 | 443 | 431 | 443 | 1,800 |
2013/12/09 | 443 | 443 | 429 | 440 | 5,900 |
2013/12/06 | 443 | 443 | 436 | 443 | 23,200 |
2013/12/04 | 444 | 444 | 444 | 444 | 4,900 |
2013/12/03 | 440 | 444 | 440 | 444 | 3,000 |
2013/12/02 | 432 | 440 | 432 | 440 | 1,500 |
2013/11/28 | 440 | 440 | 440 | 440 | 3,100 |
2013/11/27 | 440 | 440 | 440 | 440 | 4,400 |
2013/11/26 | 440 | 440 | 440 | 440 | 1,000 |
2013/11/25 | 440 | 440 | 440 | 440 | 300 |
2013/11/22 | 440 | 440 | 440 | 440 | 2,900 |
2013/11/21 | 439 | 440 | 439 | 440 | 1,100 |
2013/11/20 | 438 | 438 | 438 | 438 | 1,000 |
2013/11/19 | 434 | 440 | 434 | 440 | 19,000 |
2013/11/18 | 431 | 434 | 431 | 434 | 700 |
2013/11/15 | 431 | 431 | 431 | 431 | 400 |
2013/11/14 | 427 | 427 | 427 | 427 | 1,400 |
2013/11/11 | 430 | 430 | 430 | 430 | 5,000 |
2013/11/07 | 430 | 430 | 430 | 430 | 1,000 |
2013/11/06 | 430 | 430 | 430 | 430 | 300 |
2013/11/05 | 428 | 431 | 428 | 430 | 600 |
2013/10/30 | 430 | 430 | 426 | 426 | 1,300 |
2013/10/29 | 430 | 430 | 430 | 430 | 200 |
2013/10/28 | 430 | 436 | 430 | 436 | 300 |
2013/10/25 | 428 | 428 | 428 | 428 | 200 |
2013/10/24 | 432 | 432 | 432 | 432 | 1,000 |
2013/10/23 | 434 | 434 | 432 | 432 | 1,200 |
2013/10/22 | 432 | 432 | 432 | 432 | 300 |
2013/10/17 | 448 | 448 | 432 | 432 | 200 |
2013/10/16 | 440 | 440 | 439 | 440 | 3,900 |
2013/10/15 | 440 | 440 | 440 | 440 | 6,800 |
2013/10/11 | 430 | 440 | 430 | 440 | 1,000 |
2013/10/09 | 427 | 427 | 427 | 427 | 400 |
2013/10/08 | 440 | 440 | 440 | 440 | 3,600 |
2013/10/07 | 440 | 440 | 440 | 440 | 1,200 |
2013/10/03 | 440 | 440 | 440 | 440 | 100 |
2013/10/02 | 440 | 440 | 440 | 440 | 700 |
2013/10/01 | 440 | 440 | 440 | 440 | 400 |
2013/09/27 | 440 | 454 | 440 | 440 | 4,200 |
2013/09/25 | 445 | 445 | 445 | 445 | 100 |
2013/09/24 | 447 | 447 | 447 | 447 | 200 |
2013/09/19 | 440 | 446 | 440 | 440 | 3,900 |
2013/09/18 | 443 | 443 | 443 | 443 | 100 |
2013/09/17 | 433 | 433 | 431 | 431 | 1,000 |
2013/09/13 | 430 | 434 | 430 | 431 | 3,900 |
2013/09/12 | 420 | 434 | 420 | 434 | 1,100 |
2013/09/11 | 419 | 419 | 411 | 419 | 2,000 |
2013/09/10 | 406 | 419 | 406 | 419 | 2,200 |
2013/09/09 | 401 | 401 | 401 | 401 | 200 |
2013/09/05 | 401 | 401 | 401 | 401 | 400 |
2013/09/04 | 403 | 405 | 401 | 401 | 500 |
2013/09/03 | 397 | 403 | 397 | 403 | 900 |
2013/09/02 | 401 | 401 | 401 | 401 | 1,700 |
2013/08/28 | 401 | 401 | 400 | 400 | 2,200 |
2013/08/26 | 397 | 401 | 397 | 401 | 5,200 |
2013/08/23 | 401 | 401 | 400 | 400 | 600 |
2013/08/20 | 401 | 401 | 401 | 401 | 400 |
2013/08/19 | 400 | 401 | 400 | 401 | 1,600 |
2013/08/16 | 396 | 396 | 396 | 396 | 100 |
2013/08/15 | 400 | 400 | 400 | 400 | 7,200 |
2013/08/14 | 395 | 400 | 395 | 400 | 3,800 |
2013/08/12 | 400 | 400 | 400 | 400 | 800 |
2013/08/09 | 400 | 400 | 400 | 400 | 22,500 |
2013/08/06 | 397 | 400 | 397 | 400 | 600 |
2013/08/05 | 396 | 408 | 396 | 400 | 10,400 |
2013/08/02 | 399 | 399 | 398 | 398 | 200 |
2013/08/01 | 390 | 392 | 390 | 392 | 6,200 |
2013/07/30 | 397 | 397 | 390 | 390 | 5,800 |
2013/07/29 | 400 | 400 | 397 | 397 | 3,900 |
2013/07/26 | 399 | 399 | 399 | 399 | 4,200 |
2013/07/23 | 399 | 399 | 399 | 399 | 300 |
2013/07/22 | 400 | 400 | 400 | 400 | 2,000 |
2013/07/18 | 400 | 403 | 396 | 399 | 3,900 |
2013/07/17 | 400 | 400 | 400 | 400 | 800 |
2013/07/12 | 400 | 402 | 400 | 400 | 2,500 |
2013/07/11 | 392 | 400 | 386 | 400 | 5,500 |
2013/07/10 | 400 | 400 | 400 | 400 | 2,200 |
2013/07/08 | 394 | 400 | 394 | 400 | 4,500 |
2013/07/05 | 391 | 394 | 391 | 394 | 900 |
2013/07/03 | 389 | 389 | 383 | 383 | 300 |
2013/07/02 | 390 | 390 | 389 | 389 | 600 |
2013/07/01 | 380 | 389 | 380 | 389 | 3,200 |
2013/06/28 | 388 | 388 | 388 | 388 | 200 |
2013/06/26 | 381 | 381 | 381 | 381 | 500 |
2013/06/25 | 383 | 383 | 382 | 382 | 500 |
2013/06/21 | 381 | 381 | 381 | 381 | 300 |
2013/06/20 | 383 | 383 | 383 | 383 | 1,000 |
2013/06/19 | 381 | 383 | 381 | 383 | 1,300 |
2013/06/18 | 384 | 384 | 384 | 384 | 400 |
2013/06/17 | 385 | 385 | 385 | 385 | 100 |
2013/06/14 | 384 | 385 | 384 | 385 | 200 |
2013/06/12 | 396 | 396 | 386 | 387 | 500 |
2013/06/10 | 388 | 389 | 388 | 388 | 1,700 |
2013/06/07 | 391 | 391 | 381 | 388 | 3,700 |
2013/06/06 | 395 | 395 | 393 | 393 | 1,200 |
2013/06/05 | 395 | 395 | 395 | 395 | 200 |
2013/06/04 | 397 | 397 | 396 | 396 | 600 |
2013/06/03 | 400 | 400 | 400 | 400 | 400 |
2013/05/30 | 398 | 400 | 397 | 397 | 1,000 |
2013/05/29 | 400 | 400 | 399 | 400 | 2,600 |
2013/05/28 | 400 | 401 | 393 | 394 | 7,800 |
2013/05/27 | 399 | 400 | 399 | 400 | 1,000 |
2013/05/24 | 398 | 408 | 398 | 408 | 6,000 |
2013/05/23 | 409 | 424 | 400 | 402 | 17,400 |
2013/05/22 | 415 | 419 | 410 | 410 | 3,300 |
2013/05/21 | 400 | 479 | 400 | 414 | 22,600 |
2013/05/20 | 396 | 403 | 396 | 402 | 14,200 |
2013/05/17 | 400 | 400 | 393 | 395 | 3,700 |
2013/05/16 | 400 | 400 | 394 | 394 | 5,100 |
2013/05/15 | 400 | 400 | 398 | 400 | 2,400 |
2013/05/14 | 403 | 403 | 398 | 400 | 14,200 |
2013/05/13 | 403 | 403 | 399 | 399 | 41,800 |
2013/05/10 | 402 | 402 | 400 | 400 | 13,800 |
2013/05/09 | 400 | 400 | 399 | 400 | 6,600 |
2013/05/08 | 399 | 400 | 399 | 400 | 3,500 |
2013/05/07 | 400 | 400 | 398 | 400 | 7,800 |
2013/05/02 | 400 | 400 | 399 | 400 | 13,000 |
2013/05/01 | 402 | 402 | 399 | 399 | 2,200 |
2013/04/30 | 396 | 400 | 396 | 400 | 1,400 |
2013/04/26 | 398 | 400 | 398 | 400 | 6,500 |
2013/04/25 | 396 | 399 | 393 | 399 | 3,700 |
2013/04/24 | 392 | 395 | 391 | 395 | 800 |
2013/04/23 | 391 | 395 | 391 | 395 | 300 |
2013/04/22 | 390 | 398 | 390 | 398 | 2,200 |
2013/04/19 | 384 | 389 | 384 | 389 | 600 |
2013/04/18 | 395 | 395 | 383 | 383 | 1,100 |
2013/04/17 | 384 | 390 | 384 | 390 | 1,300 |
2013/04/16 | 375 | 381 | 375 | 381 | 4,300 |
2013/04/15 | 398 | 398 | 391 | 391 | 1,700 |
2013/04/12 | 395 | 395 | 395 | 395 | 1,300 |
2013/04/11 | 395 | 405 | 393 | 394 | 6,000 |
2013/04/10 | 398 | 399 | 391 | 393 | 4,600 |
2013/04/09 | 395 | 398 | 391 | 398 | 400 |
2013/04/05 | 395 | 395 | 395 | 395 | 1,800 |
2013/04/03 | 395 | 395 | 395 | 395 | 100 |
2013/04/02 | 379 | 379 | 379 | 379 | 200 |
2013/04/01 | 395 | 395 | 394 | 395 | 700 |
2013/03/28 | 400 | 400 | 400 | 400 | 100 |
2013/03/27 | 403 | 403 | 400 | 401 | 1,600 |
2013/03/26 | 400 | 400 | 393 | 393 | 1,600 |
2013/03/25 | 392 | 396 | 392 | 395 | 3,900 |
2013/03/22 | 403 | 403 | 395 | 395 | 1,500 |
2013/03/21 | 397 | 397 | 397 | 397 | 500 |
2013/03/19 | 394 | 395 | 394 | 395 | 900 |
2013/03/18 | 405 | 405 | 404 | 404 | 1,800 |
2013/03/15 | 403 | 403 | 403 | 403 | 200 |
2013/03/14 | 404 | 404 | 404 | 404 | 300 |
2013/03/13 | 409 | 415 | 409 | 415 | 2,600 |
2013/03/12 | 418 | 418 | 397 | 407 | 2,900 |
2013/03/11 | 396 | 428 | 396 | 396 | 2,700 |
2013/03/08 | 390 | 391 | 390 | 391 | 1,400 |
2013/03/07 | 389 | 389 | 389 | 389 | 100 |
2013/03/06 | 388 | 388 | 388 | 388 | 300 |
2013/03/04 | 386 | 388 | 386 | 388 | 800 |
2013/03/01 | 384 | 384 | 384 | 384 | 300 |
2013/02/26 | 385 | 385 | 385 | 385 | 1,000 |
2013/02/25 | 380 | 381 | 380 | 381 | 400 |
2013/02/18 | 368 | 368 | 368 | 368 | 200 |
2013/02/15 | 370 | 370 | 366 | 366 | 4,000 |
2013/02/13 | 391 | 391 | 379 | 379 | 2,600 |
2013/02/12 | 384 | 389 | 384 | 389 | 1,900 |
2013/02/08 | 389 | 389 | 386 | 386 | 400 |
2013/02/07 | 388 | 389 | 388 | 389 | 1,700 |
2013/02/06 | 387 | 388 | 387 | 388 | 1,900 |
2013/02/05 | 386 | 386 | 386 | 386 | 200 |
2013/02/04 | 388 | 388 | 386 | 386 | 2,100 |
2013/02/01 | 387 | 388 | 380 | 388 | 1,400 |
2013/01/31 | 387 | 387 | 387 | 387 | 500 |
2013/01/30 | 393 | 393 | 393 | 393 | 400 |
2013/01/29 | 393 | 393 | 393 | 393 | 200 |
2013/01/28 | 387 | 390 | 387 | 390 | 300 |
2013/01/23 | 395 | 395 | 387 | 387 | 500 |
2013/01/22 | 395 | 395 | 395 | 395 | 2,600 |
2013/01/21 | 385 | 387 | 385 | 387 | 1,600 |
2013/01/18 | 378 | 383 | 373 | 383 | 2,700 |
2013/01/17 | 378 | 378 | 371 | 377 | 800 |
2013/01/16 | 376 | 378 | 372 | 372 | 2,200 |
2013/01/15 | 370 | 375 | 370 | 375 | 600 |
2013/01/11 | 374 | 385 | 357 | 370 | 11,300 |
2013/01/10 | 372 | 372 | 372 | 372 | 500 |
2013/01/09 | 369 | 372 | 369 | 372 | 200 |
2013/01/08 | 369 | 369 | 369 | 369 | 100 |
2013/01/04 | 370 | 370 | 366 | 367 | 1,400 |