1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2004年

8152 ソマール(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303263263243244,0003,240
2004-12-2932733332733010,0003,300
2004-12-2832633032632619,0003,260
2004-12-2732932932632818,0003,280
2004-12-2432632732632628,0003,260
2004-12-223243253233259,0003,250
2004-12-2132032532032511,0003,250
2004-12-2032132132032010,0003,200
2004-12-1732032932032513,0003,250
2004-12-1632032032032025,0003,200
2004-12-1532132132032010,0003,200
2004-12-143223253223225,0003,220
2004-12-133243243213214,0003,210
2004-12-1033433432432411,0003,240
2004-12-093223243223242,0003,240
2004-12-0831932031932015,0003,200
2004-12-073193203193194,0003,190
2004-12-0631931931931915,0003,190
2004-12-033193203193207,0003,200
2004-12-0231931931931925,0003,190
2004-12-013193193193198,0003,190
2004-11-303193193193195,0003,190
2004-11-2931831931831919,0003,190
2004-11-263123153123158,0003,150
2004-11-253183183183183,0003,180
2004-11-243153153153156,0003,150
2004-11-223163163153158,0003,150
2004-11-193153153153157,0003,150
2004-11-183153163153169,0003,160
2004-11-173153183153189,0003,180
2004-11-163163163153158,0003,150
2004-11-153163163163161,0003,160
2004-11-123153183153163,0003,160
2004-11-113103153103159,0003,150
2004-11-103073103053109,0003,100
2004-11-0930831230831011,0003,100
2004-11-083123123103102,0003,100
2004-11-053103123103125,0003,120
2004-11-043103123103122,0003,120
2004-11-023093093093091,0003,090
2004-11-013093103093094,0003,090
2004-10-293053093053093,0003,090
2004-10-283053053053055,0003,050
2004-10-2730830830030020,0003,000
2004-10-263093093083084,0003,080
2004-10-253093093093096,0003,090
2004-10-2230731030731010,0003,100
2004-10-2131431430630620,0003,060
2004-10-193113113113112,0003,110
2004-10-153213223203206,0003,200
2004-10-143213213203203,0003,200
2004-10-123293293293291,0003,290
2004-10-083323323323321,0003,320
2004-10-073243353243357,0003,350
2004-10-063203203203206,0003,200
2004-10-053253303253256,0003,250
2004-10-043293293293292,0003,290
2004-10-013263263263261,0003,260
2004-09-303253253253256,0003,250
2004-09-293293293233232,0003,230
2004-09-283303303203206,0003,200
2004-09-2434434833534813,0003,480
2004-09-223423423423421,0003,420
2004-09-213513513453507,0003,500
2004-09-1733537033535548,0003,550
2004-09-163333403333407,0003,400
2004-09-153323353303353,0003,350
2004-09-143333333263317,0003,310
2004-09-133263343263309,0003,300
2004-09-103393393293293,0003,290
2004-09-0934334333133414,0003,340
2004-09-083403433403424,0003,420
2004-09-073433433433431,0003,430
2004-09-033433433433434,0003,430
2004-09-0235035334334312,0003,430
2004-09-0134334934234915,0003,490
2004-08-313413413403419,0003,410
2004-08-3033534933534019,0003,400
2004-08-2732733032733010,0003,300
2004-08-263323323243245,0003,240
2004-08-2532332732332711,0003,270
2004-08-243223233223233,0003,230
2004-08-203253253223224,0003,220
2004-08-193253253253251,0003,250
2004-08-183213263203206,0003,200
2004-08-173203203203203,0003,200
2004-08-1632132732132412,0003,240
2004-08-133273273203249,0003,240
2004-08-123213273213275,0003,270
2004-08-113303303253252,0003,250
2004-08-103303303153208,0003,200
2004-08-0932032532032510,0003,250
2004-08-0631832231832010,0003,200
2004-08-053243243203203,0003,200
2004-08-0431832031131126,0003,110
2004-08-033173173173171,0003,170
2004-08-0231931931531622,0003,160
2004-07-3031031531031518,0003,150
2004-07-2931231631031630,0003,160
2004-07-283153223103225,0003,220
2004-07-273303303203209,0003,200
2004-07-263343343303308,0003,300
2004-07-2333533533033513,0003,350
2004-07-223323333323332,0003,330
2004-07-213403403403404,0003,400
2004-07-203303303303303,0003,300
2004-07-1634034033034016,0003,400
2004-07-153483483433459,0003,450
2004-07-1434835034834821,0003,480
2004-07-1334034333834310,0003,430
2004-07-123343403343405,0003,400
2004-07-093293313263297,0003,290
2004-07-0833433432632910,0003,290
2004-07-0733233232232918,0003,290
2004-07-0632333532233520,0003,350
2004-07-0533033032132322,0003,230
2004-07-0233034032134023,0003,400
2004-07-0134534534034536,0003,450
2004-06-3035035034334830,0003,480
2004-06-2935035534034326,0003,430
2004-06-2835235534335529,0003,550
2004-06-25360365345355178,0003,550
2004-06-2432035032035073,0003,500
2004-06-2331731831631824,0003,180
2004-06-2231332031331341,0003,130
2004-06-2130831730831225,0003,120
2004-06-1829530929530529,0003,050
2004-06-172872982872927,0002,920
2004-06-1628729028628718,0002,870
2004-06-1528828828228218,0002,820
2004-06-1428829028429015,0002,900
2004-06-112892892892893,0002,890
2004-06-1029029028029022,0002,900
2004-06-092862882852855,0002,850
2004-06-0829029028528515,0002,850
2004-06-0728929028329017,0002,900
2004-06-042822822802804,0002,800
2004-06-032812822782827,0002,820
2004-06-022812812812812,0002,810
2004-06-0128428427927914,0002,790
2004-05-3128128428028413,0002,840
2004-05-282802802802805,0002,800
2004-05-2728328627927928,0002,790
2004-05-2628529428328524,0002,850
2004-05-2528128528128518,0002,850
2004-05-2427529027528137,0002,810
2004-05-2126527126527118,0002,710
2004-05-202642702622699,0002,690
2004-05-1926026526026512,0002,650
2004-05-1825126025026018,0002,600
2004-05-1726126124724741,0002,470
2004-05-142472472462464,0002,460
2004-05-132552572552559,0002,550
2004-05-122532552532553,0002,550
2004-05-1125025524324317,0002,430
2004-05-1024424924324615,0002,460
2004-05-0726126426126410,0002,640
2004-05-0627327326626634,0002,660
2004-04-3026827226627146,0002,710
2004-04-2824827424826748,0002,670
2004-04-2624724724624611,0002,460
2004-04-2325025024724713,0002,470
2004-04-222502502462465,0002,460
2004-04-212452452452459,0002,450
2004-04-202452452452458,0002,450
2004-04-1924424624424519,0002,450
2004-04-162462462382388,0002,380
2004-04-1524124223823821,0002,380
2004-04-1424924923924015,0002,400
2004-04-132462462402458,0002,450
2004-04-1223524623523645,0002,360
2004-04-0923723723623613,0002,360
2004-04-082392402392393,0002,390
2004-04-072462462402407,0002,400
2004-04-062402432402433,0002,430
2004-04-0524524724024033,0002,400
2004-04-022452452402419,0002,410
2004-04-0124125024024532,0002,450
2004-03-312382402372387,0002,380
2004-03-3023523623523534,0002,350
2004-03-2923924023023017,0002,300
2004-03-262492492392393,0002,390
2004-03-2524825624725525,0002,550
2004-03-242472502472478,0002,470
2004-03-2325025024624621,0002,460
2004-03-222502502442469,0002,460
2004-03-192502502502501,0002,500
2004-03-1824525024525016,0002,500
2004-03-1724124424124431,0002,440
2004-03-162492492402406,0002,400
2004-03-1525025525025127,0002,510
2004-03-1224424824024627,0002,460
2004-03-1123123923123813,0002,380
2004-03-102412412402404,0002,400
2004-03-0924024124024112,0002,410
2004-03-082372402372406,0002,400
2004-03-052382382322335,0002,330
2004-03-042382392382397,0002,390
2004-03-032382392382393,0002,390
2004-03-022402402392393,0002,390
2004-03-012302342302347,0002,340
2004-02-272292312292316,0002,310
2004-02-262302302302305,0002,300
2004-02-2522523022523027,0002,300
2004-02-2422023121722315,0002,230
2004-02-232202202202209,0002,200
2004-02-202142142142142,0002,140
2004-02-192162172152177,0002,170
2004-02-182202202162169,0002,160
2004-02-1721422021122018,0002,200
2004-02-162112112112115,0002,110
2004-02-132102112102107,0002,100
2004-02-1221021220620610,0002,060
2004-02-102102102062064,0002,060
2004-02-0921021121021010,0002,100
2004-02-062082082082083,0002,080
2004-02-052032082002088,0002,080
2004-02-042052052032037,0002,030
2004-02-032052052052053,0002,050
2004-02-022122122072109,0002,100
2004-01-302072072072073,0002,070
2004-01-292062061981989,0001,980
2004-01-282072072072071,0002,070
2004-01-272102102082083,0002,080
2004-01-2621521521021125,0002,110
2004-01-2321421520720727,0002,070
2004-01-2221421920520941,0002,090
2004-01-2119420919420425,0002,040
2004-01-201951951941945,0001,940
2004-01-191931941931942,0001,940
2004-01-161931931901905,0001,900
2004-01-1519319319119311,0001,930
2004-01-141871921871926,0001,920
2004-01-1318519018518614,0001,860
2004-01-0918518518318310,0001,830
2004-01-081801821791829,0001,820
2004-01-071791801791794,0001,790
2004-01-061801801781786,0001,780

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