8152 ソマール(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 665 | 666 | 665 | 666 | 2,000 | 6,660 |
| 1993-12-29 | 666 | 666 | 666 | 666 | 3,000 | 6,660 |
| 1993-12-28 | 666 | 666 | 666 | 666 | 3,000 | 6,660 |
| 1993-12-27 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-12-24 | 671 | 671 | 671 | 671 | 8,000 | 6,710 |
| 1993-12-22 | 671 | 671 | 671 | 671 | 2,000 | 6,710 |
| 1993-12-17 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1993-12-15 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-12-14 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1993-12-10 | 664 | 674 | 664 | 674 | 10,000 | 6,740 |
| 1993-12-09 | 663 | 663 | 663 | 663 | 1,000 | 6,630 |
| 1993-12-08 | 661 | 661 | 661 | 661 | 2,000 | 6,610 |
| 1993-12-07 | 661 | 661 | 661 | 661 | 8,000 | 6,610 |
| 1993-12-06 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1993-12-03 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1993-12-02 | 652 | 660 | 652 | 660 | 3,000 | 6,600 |
| 1993-11-30 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1993-11-29 | 651 | 651 | 641 | 641 | 28,000 | 6,410 |
| 1993-11-26 | 660 | 660 | 651 | 651 | 10,000 | 6,510 |
| 1993-11-25 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1993-11-24 | 660 | 660 | 655 | 655 | 17,000 | 6,550 |
| 1993-11-22 | 661 | 661 | 660 | 660 | 3,000 | 6,600 |
| 1993-11-19 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1993-11-18 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-11-17 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-11-16 | 670 | 670 | 660 | 670 | 11,000 | 6,700 |
| 1993-11-15 | 670 | 670 | 670 | 670 | 9,000 | 6,700 |
| 1993-11-12 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1993-11-11 | 661 | 662 | 655 | 655 | 5,000 | 6,550 |
| 1993-11-10 | 660 | 660 | 655 | 660 | 6,000 | 6,600 |
| 1993-11-09 | 660 | 660 | 660 | 660 | 21,000 | 6,600 |
| 1993-11-08 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1993-11-05 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-11-04 | 686 | 686 | 681 | 681 | 7,000 | 6,810 |
| 1993-11-02 | 681 | 686 | 676 | 686 | 7,000 | 6,860 |
| 1993-11-01 | 681 | 681 | 681 | 681 | 3,000 | 6,810 |
| 1993-10-28 | 665 | 666 | 665 | 666 | 2,000 | 6,660 |
| 1993-10-27 | 660 | 660 | 660 | 660 | 17,000 | 6,600 |
| 1993-10-26 | 650 | 660 | 649 | 660 | 11,000 | 6,600 |
| 1993-10-25 | 668 | 668 | 650 | 650 | 19,000 | 6,500 |
| 1993-10-22 | 666 | 666 | 660 | 660 | 7,000 | 6,600 |
| 1993-10-20 | 669 | 669 | 668 | 668 | 10,000 | 6,680 |
| 1993-10-19 | 670 | 670 | 669 | 669 | 11,000 | 6,690 |
| 1993-10-18 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1993-10-15 | 670 | 680 | 670 | 670 | 8,000 | 6,700 |
| 1993-10-14 | 673 | 675 | 670 | 673 | 8,000 | 6,730 |
| 1993-10-13 | 675 | 675 | 673 | 673 | 8,000 | 6,730 |
| 1993-10-12 | 695 | 695 | 680 | 680 | 10,000 | 6,800 |
| 1993-10-08 | 690 | 690 | 684 | 685 | 16,000 | 6,850 |
| 1993-10-07 | 702 | 702 | 690 | 690 | 19,000 | 6,900 |
| 1993-10-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-10-05 | 720 | 720 | 701 | 701 | 8,000 | 7,010 |
| 1993-10-04 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1993-10-01 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1993-09-29 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 1993-09-27 | 751 | 751 | 750 | 750 | 7,000 | 7,500 |
| 1993-09-24 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1993-09-22 | 767 | 767 | 766 | 766 | 5,000 | 7,660 |
| 1993-09-21 | 767 | 768 | 765 | 765 | 6,000 | 7,650 |
| 1993-09-20 | 768 | 768 | 768 | 768 | 2,000 | 7,680 |
| 1993-09-17 | 769 | 769 | 768 | 768 | 2,000 | 7,680 |
| 1993-09-16 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1993-09-14 | 777 | 777 | 775 | 777 | 7,000 | 7,770 |
| 1993-09-13 | 777 | 777 | 777 | 777 | 3,000 | 7,770 |
| 1993-09-10 | 770 | 775 | 770 | 775 | 8,000 | 7,750 |
| 1993-09-09 | 786 | 786 | 770 | 775 | 7,000 | 7,750 |
| 1993-09-08 | 798 | 798 | 790 | 790 | 2,000 | 7,900 |
| 1993-09-07 | 790 | 790 | 780 | 780 | 6,000 | 7,800 |
| 1993-09-06 | 790 | 790 | 780 | 780 | 6,000 | 7,800 |
| 1993-09-03 | 779 | 780 | 779 | 780 | 3,000 | 7,800 |
| 1993-09-02 | 785 | 785 | 780 | 780 | 3,000 | 7,800 |
| 1993-09-01 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 1993-08-31 | 785 | 790 | 785 | 790 | 2,000 | 7,900 |
| 1993-08-26 | 771 | 785 | 771 | 785 | 12,000 | 7,850 |
| 1993-08-25 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1993-08-24 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1993-08-23 | 785 | 785 | 785 | 785 | 4,000 | 7,850 |
| 1993-08-20 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1993-08-16 | 790 | 795 | 790 | 795 | 2,000 | 7,950 |
| 1993-08-13 | 781 | 781 | 775 | 780 | 4,000 | 7,800 |
| 1993-08-12 | 771 | 771 | 771 | 771 | 2,000 | 7,710 |
| 1993-08-11 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1993-08-09 | 750 | 750 | 740 | 750 | 7,000 | 7,500 |
| 1993-08-06 | 760 | 760 | 750 | 750 | 3,000 | 7,500 |
| 1993-08-05 | 755 | 755 | 755 | 755 | 7,000 | 7,550 |
| 1993-08-03 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-07-30 | 799 | 799 | 799 | 799 | 5,000 | 7,990 |
| 1993-07-29 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-07-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-07-27 | 811 | 811 | 800 | 800 | 2,000 | 8,000 |
| 1993-07-26 | 821 | 821 | 820 | 820 | 8,000 | 8,200 |
| 1993-07-22 | 809 | 811 | 809 | 811 | 5,000 | 8,110 |
| 1993-07-20 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1993-07-19 | 830 | 830 | 820 | 820 | 14,000 | 8,200 |
| 1993-07-16 | 803 | 820 | 803 | 820 | 15,000 | 8,200 |
| 1993-07-13 | 751 | 753 | 751 | 753 | 3,000 | 7,530 |
| 1993-07-12 | 730 | 750 | 730 | 750 | 7,000 | 7,500 |
| 1993-07-09 | 730 | 730 | 720 | 730 | 17,000 | 7,300 |
| 1993-07-08 | 750 | 750 | 745 | 750 | 13,000 | 7,500 |
| 1993-07-07 | 790 | 790 | 780 | 780 | 13,000 | 7,800 |
| 1993-07-06 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-07-05 | 790 | 800 | 790 | 800 | 5,000 | 8,000 |
| 1993-07-02 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1993-07-01 | 801 | 801 | 800 | 800 | 6,000 | 8,000 |
| 1993-06-30 | 820 | 820 | 800 | 800 | 5,000 | 8,000 |
| 1993-06-29 | 821 | 821 | 820 | 820 | 5,000 | 8,200 |
| 1993-06-28 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1993-06-25 | 835 | 835 | 820 | 820 | 12,000 | 8,200 |
| 1993-06-24 | 825 | 835 | 820 | 825 | 12,000 | 8,250 |
| 1993-06-23 | 800 | 820 | 800 | 820 | 12,000 | 8,200 |
| 1993-06-22 | 797 | 797 | 797 | 797 | 4,000 | 7,970 |
| 1993-06-21 | 821 | 821 | 800 | 800 | 5,000 | 8,000 |
| 1993-06-18 | 801 | 825 | 801 | 821 | 5,000 | 8,210 |
| 1993-06-17 | 812 | 812 | 797 | 797 | 10,000 | 7,970 |
| 1993-06-15 | 866 | 866 | 840 | 840 | 31,000 | 8,400 |
| 1993-06-14 | 881 | 881 | 870 | 870 | 4,000 | 8,700 |
| 1993-06-11 | 862 | 890 | 862 | 880 | 38,000 | 8,800 |
| 1993-06-10 | 860 | 860 | 847 | 860 | 20,000 | 8,600 |
| 1993-06-08 | 845 | 845 | 832 | 844 | 12,000 | 8,440 |
| 1993-06-07 | 820 | 845 | 819 | 845 | 51,000 | 8,450 |
| 1993-06-04 | 825 | 830 | 815 | 819 | 26,000 | 8,190 |
| 1993-06-03 | 834 | 838 | 824 | 834 | 15,000 | 8,340 |
| 1993-06-01 | 844 | 844 | 844 | 844 | 1,000 | 8,440 |
| 1993-05-31 | 845 | 850 | 840 | 840 | 17,000 | 8,400 |
| 1993-05-28 | 855 | 855 | 845 | 845 | 5,000 | 8,450 |
| 1993-05-27 | 865 | 865 | 850 | 855 | 29,000 | 8,550 |
| 1993-05-26 | 870 | 870 | 860 | 862 | 48,000 | 8,620 |
| 1993-05-25 | 860 | 860 | 851 | 852 | 87,000 | 8,520 |
| 1993-05-24 | 820 | 850 | 820 | 850 | 108,000 | 8,500 |
| 1993-05-21 | 789 | 820 | 786 | 810 | 114,000 | 8,100 |
| 1993-05-20 | 786 | 795 | 780 | 780 | 105,000 | 7,800 |
| 1993-05-19 | 770 | 770 | 765 | 765 | 20,000 | 7,650 |
| 1993-05-18 | 770 | 774 | 763 | 770 | 25,000 | 7,700 |
| 1993-05-17 | 770 | 775 | 768 | 768 | 32,000 | 7,680 |
| 1993-05-14 | 760 | 768 | 760 | 768 | 17,000 | 7,680 |
| 1993-05-13 | 779 | 780 | 768 | 768 | 10,000 | 7,680 |
| 1993-05-12 | 768 | 796 | 765 | 780 | 41,000 | 7,800 |
| 1993-05-11 | 731 | 748 | 731 | 748 | 9,000 | 7,480 |
| 1993-05-10 | 720 | 732 | 720 | 730 | 18,000 | 7,300 |
| 1993-05-07 | 700 | 720 | 700 | 720 | 14,000 | 7,200 |
| 1993-05-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-04-30 | 680 | 700 | 675 | 700 | 11,000 | 7,000 |
| 1993-04-28 | 644 | 680 | 644 | 680 | 5,000 | 6,800 |
| 1993-04-27 | 631 | 640 | 631 | 640 | 5,000 | 6,400 |
| 1993-04-26 | 649 | 649 | 640 | 640 | 4,000 | 6,400 |
| 1993-04-23 | 658 | 660 | 650 | 660 | 11,000 | 6,600 |
| 1993-04-22 | 670 | 680 | 665 | 670 | 9,000 | 6,700 |
| 1993-04-21 | 666 | 670 | 665 | 670 | 16,000 | 6,700 |
| 1993-04-20 | 665 | 665 | 650 | 665 | 14,000 | 6,650 |
| 1993-04-19 | 665 | 670 | 661 | 670 | 12,000 | 6,700 |
| 1993-04-16 | 708 | 710 | 670 | 695 | 25,000 | 6,950 |
| 1993-04-15 | 690 | 710 | 685 | 710 | 31,000 | 7,100 |
| 1993-04-14 | 650 | 650 | 640 | 650 | 49,000 | 6,500 |
| 1993-04-13 | 617 | 640 | 617 | 640 | 14,000 | 6,400 |
| 1993-04-12 | 620 | 620 | 608 | 608 | 12,000 | 6,080 |
| 1993-04-09 | 590 | 600 | 586 | 597 | 6,000 | 5,970 |
| 1993-04-08 | 592 | 592 | 582 | 582 | 10,000 | 5,820 |
| 1993-04-06 | 610 | 610 | 580 | 580 | 7,000 | 5,800 |
| 1993-04-05 | 600 | 610 | 600 | 601 | 16,000 | 6,010 |
| 1993-04-02 | 560 | 600 | 560 | 600 | 26,000 | 6,000 |
| 1993-04-01 | 566 | 570 | 560 | 570 | 14,000 | 5,700 |
| 1993-03-31 | 551 | 580 | 551 | 565 | 23,000 | 5,650 |
| 1993-03-30 | 540 | 550 | 540 | 550 | 18,000 | 5,500 |
| 1993-03-29 | 516 | 525 | 508 | 510 | 53,000 | 5,100 |
| 1993-03-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-03-25 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1993-03-24 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1993-03-23 | 509 | 515 | 500 | 500 | 34,000 | 5,000 |
| 1993-03-22 | 500 | 510 | 500 | 505 | 54,000 | 5,050 |
| 1993-03-19 | 505 | 506 | 500 | 500 | 67,000 | 5,000 |
| 1993-03-18 | 490 | 500 | 490 | 500 | 18,000 | 5,000 |
| 1993-03-17 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1993-03-16 | 475 | 478 | 475 | 478 | 11,000 | 4,780 |
| 1993-03-15 | 479 | 479 | 474 | 474 | 6,000 | 4,740 |
| 1993-03-12 | 474 | 474 | 474 | 474 | 6,000 | 4,740 |
| 1993-03-11 | 476 | 476 | 473 | 473 | 10,000 | 4,730 |
| 1993-03-10 | 477 | 477 | 476 | 476 | 15,000 | 4,760 |
| 1993-03-09 | 473 | 480 | 473 | 476 | 20,000 | 4,760 |
| 1993-03-08 | 473 | 473 | 471 | 471 | 12,000 | 4,710 |
| 1993-03-05 | 483 | 483 | 473 | 473 | 2,000 | 4,730 |
| 1993-03-03 | 487 | 487 | 485 | 485 | 6,000 | 4,850 |
| 1993-02-25 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1993-02-22 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1993-02-19 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-02-18 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1993-02-12 | 510 | 510 | 506 | 506 | 3,000 | 5,060 |
| 1993-02-10 | 519 | 519 | 509 | 509 | 3,000 | 5,090 |
| 1993-02-09 | 515 | 515 | 510 | 515 | 8,000 | 5,150 |
| 1993-02-08 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1993-02-05 | 490 | 505 | 490 | 505 | 31,000 | 5,050 |
| 1993-02-04 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-02-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-01-29 | 481 | 481 | 480 | 480 | 5,000 | 4,800 |
| 1993-01-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-01-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1993-01-26 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1993-01-25 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1993-01-21 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-20 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1993-01-19 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 1993-01-18 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1993-01-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-01-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-01-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.2株 [1988-12-24]1株→1.2株
