8152 ソマール(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,847	1,861	1,810	1,831	4,700	1,831
2018-12-27	1,750	1,892	1,750	1,866	9,000	1,866
2018-12-26	1,637	1,700	1,637	1,681	14,900	1,681
2018-12-25	1,710	1,710	1,621	1,645	17,200	1,645
2018-12-21	1,782	1,782	1,700	1,720	16,700	1,720
2018-12-20	1,832	1,837	1,806	1,809	12,300	1,809
2018-12-19	1,897	1,899	1,853	1,865	13,600	1,865
2018-12-18	2,000	2,014	1,901	1,901	17,800	1,901
2018-12-17	2,070	2,076	2,007	2,037	22,000	2,037
2018-12-14	2,117	2,130	2,102	2,102	5,400	2,102
2018-12-13	2,123	2,124	2,093	2,111	11,000	2,111
2018-12-12	2,105	2,164	2,105	2,123	11,500	2,123
2018-12-11	2,285	2,285	2,138	2,190	11,200	2,190
2018-12-10	2,345	2,345	2,265	2,281	4,900	2,281
2018-12-07	2,360	2,361	2,359	2,360	1,400	2,360
2018-12-06	2,382	2,382	2,360	2,360	1,700	2,360
2018-12-05	2,385	2,407	2,372	2,382	2,900	2,382
2018-12-04	2,401	2,407	2,386	2,386	1,900	2,386
2018-12-03	2,436	2,449	2,400	2,418	3,600	2,418
2018-11-30	2,420	2,440	2,373	2,436	3,300	2,436
2018-11-29	2,480	2,485	2,397	2,398	2,200	2,398
2018-11-28	2,433	2,456	2,432	2,456	700	2,456
2018-11-27	2,497	2,497	2,423	2,424	1,500	2,424
2018-11-26	2,435	2,497	2,430	2,497	700	2,497
2018-11-22	2,498	2,498	2,430	2,435	1,200	2,435
2018-11-21	2,386	2,427	2,366	2,427	1,800	2,427
2018-11-20	2,385	2,457	2,358	2,387	3,800	2,387
2018-11-19	2,496	2,496	2,470	2,471	1,000	2,471
2018-11-16	2,507	2,511	2,494	2,496	1,400	2,496
2018-11-15	2,478	2,527	2,468	2,511	1,500	2,511
2018-11-14	2,461	2,494	2,461	2,479	2,000	2,479
2018-11-13	2,533	2,533	2,461	2,489	4,400	2,489
2018-11-12	2,621	2,636	2,566	2,566	6,300	2,566
2018-11-09	2,650	2,652	2,650	2,652	700	2,652
2018-11-08	2,672	2,711	2,672	2,675	1,700	2,675
2018-11-07	2,706	2,712	2,605	2,712	10,900	2,712
2018-11-06	2,700	2,748	2,680	2,743	28,600	2,743
2018-11-05	2,763	2,817	2,763	2,796	5,900	2,796
2018-11-02	2,794	2,820	2,736	2,789	6,100	2,789
2018-11-01	2,736	2,786	2,736	2,786	1,100	2,786
2018-10-31	2,693	2,774	2,693	2,759	2,900	2,759
2018-10-30	2,720	2,742	2,630	2,661	6,500	2,661
2018-10-29	2,768	2,768	2,700	2,720	3,400	2,720
2018-10-26	2,789	2,800	2,725	2,768	8,100	2,768
2018-10-25	2,807	2,807	2,725	2,768	9,000	2,768
2018-10-24	2,914	2,914	2,838	2,854	3,600	2,854
2018-10-23	2,900	2,917	2,886	2,912	4,100	2,912
2018-10-22	2,837	2,945	2,837	2,934	5,800	2,934
2018-10-19	2,829	2,844	2,828	2,844	5,100	2,844
2018-10-18	2,830	2,839	2,810	2,821	2,900	2,821
2018-10-17	2,773	2,835	2,773	2,835	2,200	2,835
2018-10-16	2,818	2,818	2,744	2,759	5,600	2,759
2018-10-15	2,830	2,838	2,820	2,821	5,500	2,821
2018-10-12	2,800	2,837	2,796	2,830	5,500	2,830
2018-10-11	2,713	2,780	2,667	2,752	7,100	2,752
2018-10-10	2,887	2,887	2,850	2,863	6,700	2,863
2018-10-09	2,892	2,892	2,850	2,887	4,400	2,887
2018-10-05	2,890	2,913	2,854	2,894	3,100	2,894
2018-10-04	2,853	2,894	2,853	2,894	5,900	2,894
2018-10-03	2,855	2,894	2,855	2,874	8,400	2,874
2018-10-02	2,812	2,837	2,803	2,831	2,700	2,831
2018-10-01	2,815	2,825	2,801	2,810	1,300	2,810
2018-09-28	2,807	2,826	2,807	2,815	2,100	2,815
2018-09-27	2,808	2,808	2,790	2,807	2,800	2,807
2018-09-26	2,772	2,808	2,764	2,808	2,200	2,808
2018-09-25	2,813	2,813	2,747	2,761	3,000	2,761
2018-09-21	2,763	2,776	2,737	2,763	4,100	2,763
2018-09-20	2,776	2,800	2,769	2,791	3,200	2,791
2018-09-19	2,851	2,863	2,775	2,800	10,600	2,800
2018-09-18	2,844	2,886	2,844	2,865	2,300	2,865
2018-09-14	2,919	2,919	2,853	2,870	5,600	2,870
2018-09-13	2,818	2,882	2,818	2,881	3,800	2,881
2018-09-12	2,820	2,820	2,811	2,818	800	2,818
2018-09-11	2,830	2,830	2,820	2,820	2,500	2,820
2018-09-10	2,756	2,829	2,756	2,828	7,500	2,828
2018-09-07	2,751	2,799	2,751	2,781	3,700	2,781
2018-09-06	2,770	2,785	2,770	2,778	2,400	2,778
2018-09-05	2,783	2,795	2,765	2,770	3,100	2,770
2018-09-04	2,800	2,801	2,779	2,794	7,200	2,794
2018-09-03	2,807	2,825	2,785	2,810	2,000	2,810
2018-08-31	2,801	2,835	2,800	2,814	3,700	2,814
2018-08-30	2,911	2,911	2,750	2,848	22,000	2,848
2018-08-29	2,984	2,986	2,894	2,912	10,300	2,912
2018-08-28	3,030	3,090	2,980	2,984	15,100	2,984
2018-08-27	3,000	3,040	2,980	3,000	5,400	3,000
2018-08-24	2,999	3,065	2,972	3,000	7,300	3,000
2018-08-23	2,965	3,015	2,965	2,998	7,700	2,998
2018-08-22	2,967	3,030	2,931	2,965	21,100	2,965
2018-08-21	2,870	2,950	2,870	2,948	21,500	2,948
2018-08-20	2,834	2,857	2,785	2,832	9,300	2,832
2018-08-17	2,678	2,775	2,647	2,775	11,300	2,775
2018-08-16	2,700	2,700	2,622	2,657	5,900	2,657
2018-08-15	2,645	2,680	2,602	2,680	6,500	2,680
2018-08-14	2,670	2,670	2,611	2,645	3,500	2,645
2018-08-13	2,700	2,700	2,560	2,650	32,100	2,650
2018-08-10	2,393	2,400	2,361	2,400	3,200	2,400
2018-08-09	2,392	2,411	2,388	2,393	800	2,393
2018-08-08	2,395	2,413	2,389	2,413	1,400	2,413
2018-08-07	2,429	2,429	2,383	2,389	1,300	2,389
2018-08-06	2,412	2,440	2,400	2,408	1,900	2,408
2018-08-03	2,447	2,455	2,400	2,433	3,200	2,433
2018-08-02	2,447	2,447	2,446	2,447	1,400	2,447
2018-08-01	2,446	2,450	2,405	2,447	1,100	2,447
2018-07-31	2,446	2,446	2,416	2,446	2,800	2,446
2018-07-30	2,461	2,467	2,440	2,446	900	2,446
2018-07-27	2,425	2,440	2,425	2,440	1,500	2,440
2018-07-26	2,415	2,420	2,414	2,420	1,900	2,420
2018-07-25	2,407	2,415	2,407	2,415	1,700	2,415
2018-07-24	2,350	2,360	2,340	2,360	1,700	2,360
2018-07-23	2,330	2,330	2,320	2,325	900	2,325
2018-07-20	2,335	2,343	2,316	2,320	6,300	2,320
2018-07-19	2,335	2,359	2,335	2,340	900	2,340
2018-07-18	2,321	2,325	2,321	2,325	500	2,325
2018-07-17	2,284	2,370	2,284	2,321	3,200	2,321
2018-07-13	2,312	2,312	2,269	2,284	1,900	2,284
2018-07-12	2,292	2,292	2,292	2,292	300	2,292
2018-07-11	2,300	2,300	2,270	2,274	800	2,274
2018-07-10	2,288	2,300	2,288	2,294	1,200	2,294
2018-07-09	2,291	2,299	2,273	2,283	4,700	2,283
2018-07-06	2,290	2,319	2,270	2,282	5,700	2,282
2018-07-05	2,341	2,341	2,290	2,290	8,200	2,290
2018-07-04	2,342	2,342	2,300	2,341	1,000	2,341
2018-07-03	2,386	2,386	2,330	2,342	2,800	2,342
2018-07-02	2,385	2,400	2,382	2,386	700	2,386
2018-06-29	2,403	2,407	2,382	2,382	1,500	2,382
2018-06-28	2,414	2,414	2,389	2,407	2,400	2,407
2018-06-27	2,371	2,415	2,364	2,414	1,300	2,414
2018-06-26	2,401	2,401	2,365	2,392	3,400	2,392
2018-06-25	2,400	2,494	2,391	2,410	6,100	2,410
2018-06-22	2,372	2,395	2,360	2,381	2,900	2,381
2018-06-21	2,391	2,405	2,391	2,395	2,600	2,395
2018-06-20	2,424	2,424	2,396	2,413	2,700	2,413
2018-06-19	2,509	2,509	2,424	2,424	4,300	2,424
2018-06-18	2,513	2,543	2,485	2,485	6,200	2,485
2018-06-15	2,610	2,619	2,571	2,576	5,200	2,576
2018-06-14	2,614	2,648	2,610	2,610	7,000	2,610
2018-06-13	2,592	2,639	2,576	2,639	6,800	2,639
2018-06-12	2,560	2,594	2,560	2,575	4,200	2,575
2018-06-11	2,524	2,620	2,524	2,552	10,000	2,552
2018-06-08	2,524	2,534	2,500	2,500	4,300	2,500
2018-06-07	2,505	2,514	2,462	2,514	1,600	2,514
2018-06-06	2,505	2,505	2,454	2,455	3,300	2,455
2018-06-05	2,550	2,561	2,518	2,518	3,000	2,518
2018-06-04	2,503	2,550	2,503	2,540	3,900	2,540
2018-06-01	2,451	2,475	2,417	2,472	4,700	2,472
2018-05-31	2,366	2,423	2,366	2,401	2,600	2,401
2018-05-30	2,388	2,388	2,346	2,362	5,500	2,362
2018-05-29	2,442	2,442	2,360	2,400	10,300	2,400
2018-05-28	2,434	2,463	2,428	2,438	2,400	2,438
2018-05-25	2,483	2,495	2,426	2,427	8,900	2,427
2018-05-24	2,495	2,506	2,490	2,500	4,800	2,500
2018-05-23	2,509	2,510	2,494	2,495	9,200	2,495
2018-05-22	2,510	2,530	2,503	2,506	6,200	2,506
2018-05-21	2,552	2,552	2,503	2,503	9,300	2,503
2018-05-18	2,537	2,570	2,537	2,552	6,000	2,552
2018-05-17	2,532	2,565	2,528	2,550	6,500	2,550
2018-05-16	2,667	2,679	2,510	2,538	37,200	2,538
2018-05-15	2,804	2,920	2,804	2,917	14,900	2,917
2018-05-14	2,782	2,798	2,754	2,798	7,200	2,798
2018-05-11	2,761	2,820	2,701	2,798	8,400	2,798
2018-05-10	2,850	2,851	2,775	2,777	10,700	2,777
2018-05-09	2,950	2,950	2,769	2,806	18,300	2,806
2018-05-08	3,020	3,055	2,954	2,963	23,600	2,963
2018-05-07	2,925	2,945	2,918	2,920	3,900	2,920
2018-05-02	2,953	2,975	2,939	2,939	6,100	2,939
2018-05-01	2,958	2,982	2,871	2,982	16,400	2,982
2018-04-27	2,894	2,964	2,894	2,948	10,500	2,948
2018-04-26	2,847	2,895	2,830	2,895	12,300	2,895
2018-04-25	2,814	2,828	2,789	2,818	6,100	2,818
2018-04-24	2,813	2,845	2,800	2,800	8,800	2,800
2018-04-23	2,721	2,814	2,721	2,783	10,400	2,783
2018-04-20	2,712	2,712	2,660	2,671	5,000	2,671
2018-04-19	2,689	2,725	2,666	2,712	2,400	2,712
2018-04-18	2,710	2,710	2,652	2,689	3,000	2,689
2018-04-17	2,716	2,716	2,639	2,660	5,700	2,660
2018-04-16	2,730	2,749	2,682	2,690	6,000	2,690
2018-04-13	2,676	2,725	2,676	2,725	2,600	2,725
2018-04-12	2,667	2,682	2,656	2,671	3,000	2,671
2018-04-11	2,725	2,776	2,705	2,705	4,300	2,705
2018-04-10	2,739	2,739	2,704	2,704	9,200	2,704
2018-04-09	2,635	2,800	2,625	2,704	15,100	2,704
2018-04-06	2,850	2,850	2,622	2,622	24,500	2,622
2018-04-05	2,858	2,900	2,808	2,816	15,500	2,816
2018-04-04	2,873	2,988	2,852	2,852	15,000	2,852
2018-04-03	2,901	2,901	2,852	2,870	8,100	2,870
2018-03-30	3,040	3,080	2,926	2,940	14,600	2,940
2018-03-29	3,060	3,085	3,045	3,045	2,400	3,045
2018-03-28	3,020	3,075	2,985	3,025	3,000	3,025
2018-03-27	3,170	3,170	3,020	3,020	8,800	3,020
2018-03-26	3,105	3,145	2,984	3,100	24,800	3,100
2018-03-23	3,235	3,285	3,210	3,210	7,400	3,210
2018-03-22	3,490	3,490	3,425	3,445	5,100	3,445
2018-03-20	3,595	3,595	3,430	3,490	5,000	3,490
2018-03-19	3,890	3,890	3,535	3,640	11,600	3,640
2018-03-16	4,020	4,020	3,900	3,900	9,400	3,900
2018-03-15	3,900	3,940	3,865	3,880	3,100	3,880
2018-03-14	3,865	3,890	3,800	3,870	3,400	3,870
2018-03-13	3,900	3,900	3,820	3,860	5,300	3,860
2018-03-12	3,635	3,875	3,635	3,875	13,700	3,875
2018-03-09	3,600	3,610	3,575	3,600	800	3,600
2018-03-08	3,585	3,585	3,560	3,560	2,800	3,560
2018-03-07	3,510	3,560	3,510	3,545	1,400	3,545
2018-03-06	3,535	3,580	3,525	3,550	1,900	3,550
2018-03-05	3,705	3,705	3,415	3,430	6,600	3,430
2018-03-02	3,610	3,705	3,560	3,670	4,800	3,670
2018-03-01	3,800	3,895	3,680	3,725	23,100	3,725
2018-02-28	3,595	3,710	3,595	3,680	1,600	3,680
2018-02-27	3,650	3,685	3,605	3,655	1,300	3,655
2018-02-26	3,555	3,630	3,555	3,615	3,100	3,615
2018-02-23	3,555	3,605	3,545	3,545	500	3,545
2018-02-22	3,565	3,565	3,515	3,520	2,800	3,520
2018-02-21	3,615	3,650	3,600	3,615	3,200	3,615
2018-02-20	3,715	3,715	3,605	3,650	2,600	3,650
2018-02-19	3,585	3,740	3,580	3,715	3,500	3,715
2018-02-16	3,600	3,625	3,525	3,570	2,700	3,570
2018-02-15	3,450	3,585	3,450	3,540	3,300	3,540
2018-02-14	3,700	3,730	3,300	3,450	13,100	3,450
2018-02-13	3,705	3,855	3,600	3,615	9,100	3,615
2018-02-09	3,515	3,660	3,510	3,630	3,900	3,630
2018-02-08	3,755	3,825	3,670	3,775	2,300	3,775
2018-02-07	3,800	4,050	3,685	3,755	14,400	3,755
2018-02-06	3,720	3,760	3,440	3,690	29,500	3,690
2018-02-05	4,065	4,150	4,055	4,140	4,300	4,140
2018-02-02	4,215	4,280	4,150	4,190	5,600	4,190
2018-02-01	4,195	4,290	4,095	4,210	5,300	4,210
2018-01-31	4,125	4,195	4,100	4,195	3,700	4,195
2018-01-30	4,255	4,300	4,180	4,205	4,800	4,205
2018-01-29	4,150	4,450	4,150	4,300	13,000	4,300
2018-01-26	4,170	4,240	4,145	4,145	5,300	4,145
2018-01-25	4,180	4,500	4,025	4,100	27,800	4,100
2018-01-24	3,950	4,305	3,945	4,305	36,600	4,305
2018-01-23	3,820	3,930	3,805	3,895	16,700	3,895
2018-01-22	3,555	3,800	3,555	3,730	13,800	3,730
2018-01-19	3,620	3,620	3,540	3,555	15,700	3,555
2018-01-18	3,850	3,850	3,660	3,690	13,300	3,690
2018-01-17	3,885	3,885	3,825	3,865	5,300	3,865
2018-01-16	3,825	3,895	3,810	3,895	4,500	3,895
2018-01-15	3,830	3,855	3,830	3,855	3,400	3,855
2018-01-12	3,855	3,885	3,835	3,855	3,400	3,855
2018-01-11	3,880	3,920	3,850	3,900	9,900	3,900
2018-01-10	3,955	3,960	3,910	3,925	3,900	3,925
2018-01-09	4,035	4,065	3,930	3,955	7,100	3,955
2018-01-05	3,950	4,035	3,940	4,035	5,700	4,035
2018-01-04	3,865	4,010	3,820	3,950	6,500	3,950

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31