8152 ソマール(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2009-12-29 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2009-12-28 | 230 | 243 | 230 | 243 | 11,000 | 2,430 |
| 2009-12-25 | 230 | 230 | 220 | 220 | 8,000 | 2,200 |
| 2009-12-24 | 217 | 220 | 217 | 220 | 2,000 | 2,200 |
| 2009-12-22 | 215 | 217 | 215 | 217 | 2,000 | 2,170 |
| 2009-12-21 | 218 | 222 | 218 | 222 | 10,000 | 2,220 |
| 2009-12-18 | 216 | 216 | 210 | 210 | 14,000 | 2,100 |
| 2009-12-17 | 211 | 216 | 211 | 216 | 3,000 | 2,160 |
| 2009-12-16 | 224 | 224 | 212 | 212 | 2,000 | 2,120 |
| 2009-12-15 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 2009-12-10 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2009-12-09 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2009-12-07 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2009-12-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2009-12-03 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-12-02 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2009-12-01 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2009-11-30 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2009-11-25 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2009-11-24 | 198 | 205 | 198 | 205 | 3,000 | 2,050 |
| 2009-11-19 | 204 | 204 | 200 | 200 | 7,000 | 2,000 |
| 2009-11-18 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2009-11-17 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2009-11-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2009-11-13 | 205 | 210 | 205 | 205 | 10,000 | 2,050 |
| 2009-11-12 | 202 | 205 | 202 | 205 | 6,000 | 2,050 |
| 2009-11-10 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-11-09 | 207 | 207 | 205 | 205 | 4,000 | 2,050 |
| 2009-11-06 | 208 | 208 | 206 | 206 | 2,000 | 2,060 |
| 2009-11-05 | 215 | 215 | 207 | 207 | 13,000 | 2,070 |
| 2009-11-04 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2009-11-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2009-10-26 | 215 | 220 | 215 | 220 | 7,000 | 2,200 |
| 2009-10-23 | 243 | 243 | 243 | 243 | 7,000 | 2,430 |
| 2009-10-22 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2009-10-21 | 205 | 205 | 205 | 205 | 99,000 | 2,050 |
| 2009-10-20 | 208 | 208 | 205 | 205 | 5,000 | 2,050 |
| 2009-10-19 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2009-10-16 | 208 | 213 | 208 | 213 | 3,000 | 2,130 |
| 2009-10-15 | 213 | 218 | 213 | 218 | 2,000 | 2,180 |
| 2009-10-09 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2009-10-08 | 203 | 215 | 203 | 215 | 7,000 | 2,150 |
| 2009-10-07 | 203 | 207 | 203 | 207 | 7,000 | 2,070 |
| 2009-10-06 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2009-10-05 | 210 | 210 | 200 | 200 | 12,000 | 2,000 |
| 2009-10-02 | 218 | 218 | 217 | 217 | 2,000 | 2,170 |
| 2009-09-30 | 223 | 223 | 220 | 220 | 2,000 | 2,200 |
| 2009-09-25 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2009-09-24 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2009-09-18 | 228 | 235 | 228 | 235 | 7,000 | 2,350 |
| 2009-09-17 | 237 | 237 | 227 | 227 | 12,000 | 2,270 |
| 2009-09-16 | 240 | 240 | 238 | 238 | 30,000 | 2,380 |
| 2009-09-11 | 237 | 238 | 237 | 238 | 2,000 | 2,380 |
| 2009-09-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-09-09 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2009-09-07 | 238 | 238 | 230 | 230 | 3,000 | 2,300 |
| 2009-09-04 | 245 | 245 | 237 | 237 | 2,000 | 2,370 |
| 2009-09-03 | 240 | 245 | 240 | 240 | 13,000 | 2,400 |
| 2009-08-31 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2009-08-28 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2009-08-27 | 240 | 240 | 238 | 238 | 2,000 | 2,380 |
| 2009-08-26 | 239 | 240 | 238 | 240 | 7,000 | 2,400 |
| 2009-08-25 | 246 | 246 | 245 | 245 | 6,000 | 2,450 |
| 2009-08-24 | 246 | 246 | 245 | 246 | 7,000 | 2,460 |
| 2009-08-21 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2009-08-19 | 245 | 245 | 242 | 242 | 3,000 | 2,420 |
| 2009-08-18 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-08-17 | 246 | 246 | 245 | 245 | 5,000 | 2,450 |
| 2009-08-14 | 240 | 250 | 240 | 245 | 15,000 | 2,450 |
| 2009-08-13 | 236 | 238 | 236 | 238 | 2,000 | 2,380 |
| 2009-08-11 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2009-08-10 | 230 | 236 | 230 | 235 | 3,000 | 2,350 |
| 2009-08-07 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2009-08-06 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2009-08-05 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2009-08-04 | 234 | 235 | 234 | 235 | 7,000 | 2,350 |
| 2009-08-03 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2009-07-30 | 228 | 230 | 228 | 230 | 3,000 | 2,300 |
| 2009-07-29 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2009-07-28 | 227 | 227 | 226 | 226 | 3,000 | 2,260 |
| 2009-07-24 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 2009-07-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-07-22 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-07-15 | 211 | 225 | 211 | 215 | 7,000 | 2,150 |
| 2009-07-14 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2009-07-13 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2009-07-10 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2009-07-09 | 219 | 221 | 219 | 221 | 2,000 | 2,210 |
| 2009-07-08 | 230 | 230 | 228 | 228 | 2,000 | 2,280 |
| 2009-07-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-07-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-07-03 | 240 | 244 | 240 | 244 | 2,000 | 2,440 |
| 2009-07-02 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-07-01 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2009-06-25 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2009-06-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-06-19 | 237 | 245 | 237 | 245 | 2,000 | 2,450 |
| 2009-06-17 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2009-06-16 | 252 | 252 | 243 | 243 | 3,000 | 2,430 |
| 2009-06-15 | 252 | 252 | 252 | 252 | 9,000 | 2,520 |
| 2009-06-12 | 249 | 254 | 249 | 254 | 5,000 | 2,540 |
| 2009-06-11 | 245 | 250 | 245 | 250 | 11,000 | 2,500 |
| 2009-06-10 | 247 | 247 | 237 | 241 | 8,000 | 2,410 |
| 2009-06-09 | 240 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2009-06-08 | 241 | 241 | 238 | 238 | 2,000 | 2,380 |
| 2009-06-05 | 229 | 229 | 226 | 226 | 2,000 | 2,260 |
| 2009-06-04 | 222 | 225 | 220 | 221 | 6,000 | 2,210 |
| 2009-06-03 | 217 | 222 | 215 | 215 | 4,000 | 2,150 |
| 2009-06-02 | 217 | 218 | 212 | 212 | 7,000 | 2,120 |
| 2009-06-01 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2009-05-29 | 213 | 213 | 212 | 212 | 3,000 | 2,120 |
| 2009-05-28 | 220 | 220 | 212 | 213 | 6,000 | 2,130 |
| 2009-05-27 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2009-05-26 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-05-25 | 220 | 220 | 204 | 204 | 6,000 | 2,040 |
| 2009-05-22 | 204 | 209 | 204 | 209 | 4,000 | 2,090 |
| 2009-05-21 | 202 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2009-05-20 | 188 | 198 | 188 | 198 | 4,000 | 1,980 |
| 2009-05-19 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-05-18 | 175 | 190 | 175 | 181 | 20,000 | 1,810 |
| 2009-05-15 | 169 | 169 | 163 | 169 | 13,000 | 1,690 |
| 2009-05-14 | 171 | 171 | 165 | 166 | 12,000 | 1,660 |
| 2009-05-13 | 174 | 174 | 171 | 171 | 2,000 | 1,710 |
| 2009-05-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-05-07 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2009-04-30 | 172 | 178 | 172 | 178 | 3,000 | 1,780 |
| 2009-04-24 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2009-04-21 | 173 | 173 | 171 | 172 | 18,000 | 1,720 |
| 2009-04-20 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-04-17 | 179 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2009-04-15 | 171 | 177 | 171 | 177 | 6,000 | 1,770 |
| 2009-04-14 | 172 | 177 | 172 | 177 | 3,000 | 1,770 |
| 2009-04-13 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2009-04-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-04-07 | 173 | 173 | 171 | 171 | 2,000 | 1,710 |
| 2009-03-27 | 167 | 169 | 167 | 169 | 5,000 | 1,690 |
| 2009-03-26 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 2009-03-25 | 172 | 172 | 172 | 172 | 14,000 | 1,720 |
| 2009-03-24 | 164 | 170 | 164 | 170 | 16,000 | 1,700 |
| 2009-03-23 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-03-19 | 164 | 166 | 164 | 166 | 3,000 | 1,660 |
| 2009-03-17 | 166 | 169 | 165 | 166 | 4,000 | 1,660 |
| 2009-03-16 | 169 | 169 | 164 | 166 | 4,000 | 1,660 |
| 2009-03-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-03-11 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-03-05 | 171 | 173 | 170 | 170 | 8,000 | 1,700 |
| 2009-03-04 | 166 | 170 | 166 | 170 | 12,000 | 1,700 |
| 2009-03-02 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2009-02-27 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2009-02-26 | 163 | 165 | 163 | 165 | 3,000 | 1,650 |
| 2009-02-25 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2009-02-24 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 2009-02-23 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2009-02-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-02-17 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-02-12 | 170 | 170 | 168 | 168 | 8,000 | 1,680 |
| 2009-02-10 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2009-02-09 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2009-02-06 | 173 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2009-02-05 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-01-30 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-01-27 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-01-26 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
| 2009-01-23 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2009-01-22 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 2009-01-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-01-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-01-15 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2009-01-13 | 179 | 179 | 178 | 178 | 2,000 | 1,780 |
| 2009-01-09 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2009-01-08 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-01-07 | 183 | 183 | 174 | 174 | 8,000 | 1,740 |
| 2009-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
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
