8152 ソマール(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5,320 | 5,520 | 5,310 | 5,520 | 9,300 | 5,520 |
| 2025-11-12 | 5,530 | 5,580 | 5,470 | 5,520 | 7,600 | 5,520 |
| 2025-11-11 | 5,800 | 5,800 | 5,520 | 5,560 | 18,600 | 5,560 |
| 2025-11-10 | 6,100 | 6,120 | 5,900 | 5,900 | 9,700 | 5,900 |
| 2025-11-07 | 5,960 | 6,100 | 5,900 | 6,100 | 9,900 | 6,100 |
| 2025-11-06 | 5,840 | 5,960 | 5,840 | 5,960 | 2,500 | 5,960 |
| 2025-11-05 | 5,700 | 5,820 | 5,680 | 5,800 | 7,200 | 5,800 |
| 2025-11-04 | 5,630 | 5,780 | 5,550 | 5,700 | 7,400 | 5,700 |
| 2025-10-31 | 5,600 | 5,640 | 5,590 | 5,620 | 1,100 | 5,620 |
| 2025-10-30 | 5,650 | 5,720 | 5,630 | 5,630 | 1,800 | 5,630 |
| 2025-10-29 | 5,700 | 5,740 | 5,700 | 5,720 | 400 | 5,720 |
| 2025-10-28 | 5,700 | 5,760 | 5,680 | 5,720 | 1,900 | 5,720 |
| 2025-10-27 | 5,650 | 5,740 | 5,650 | 5,730 | 1,700 | 5,730 |
| 2025-10-24 | 5,620 | 5,750 | 5,620 | 5,670 | 900 | 5,670 |
| 2025-10-23 | 5,650 | 5,680 | 5,600 | 5,650 | 1,700 | 5,650 |
| 2025-10-22 | 5,650 | 5,660 | 5,650 | 5,650 | 1,100 | 5,650 |
| 2025-10-21 | 5,710 | 5,710 | 5,660 | 5,680 | 400 | 5,680 |
| 2025-10-20 | 5,610 | 5,700 | 5,610 | 5,660 | 1,100 | 5,660 |
| 2025-10-17 | 5,670 | 5,730 | 5,630 | 5,710 | 600 | 5,710 |
| 2025-10-16 | 5,640 | 5,690 | 5,630 | 5,680 | 36,600 | 5,680 |
| 2025-10-15 | 5,670 | 5,730 | 5,530 | 5,610 | 3,000 | 5,610 |
| 2025-10-14 | 5,730 | 5,810 | 5,630 | 5,630 | 3,900 | 5,630 |
| 2025-10-10 | 5,860 | 5,890 | 5,760 | 5,830 | 3,400 | 5,830 |
| 2025-10-09 | 5,830 | 5,920 | 5,830 | 5,920 | 2,000 | 5,920 |
| 2025-10-08 | 5,740 | 5,900 | 5,740 | 5,830 | 2,900 | 5,830 |
| 2025-10-07 | 5,800 | 5,800 | 5,730 | 5,740 | 1,900 | 5,740 |
| 2025-10-06 | 5,800 | 5,840 | 5,740 | 5,740 | 2,600 | 5,740 |
| 2025-10-03 | 5,720 | 5,780 | 5,700 | 5,760 | 3,100 | 5,760 |
| 2025-10-02 | 5,660 | 5,760 | 5,650 | 5,720 | 4,800 | 5,720 |
| 2025-10-01 | 5,790 | 5,790 | 5,550 | 5,560 | 5,100 | 5,560 |
| 2025-09-30 | 5,700 | 5,770 | 5,700 | 5,760 | 2,500 | 5,760 |
| 2025-09-29 | 5,640 | 5,710 | 5,640 | 5,690 | 1,800 | 5,690 |
| 2025-09-26 | 5,670 | 5,690 | 5,600 | 5,630 | 1,900 | 5,630 |
| 2025-09-25 | 5,690 | 5,720 | 5,670 | 5,670 | 1,200 | 5,670 |
| 2025-09-24 | 5,700 | 5,700 | 5,670 | 5,680 | 1,300 | 5,680 |
| 2025-09-22 | 5,660 | 5,790 | 5,660 | 5,740 | 3,000 | 5,740 |
| 2025-09-19 | 5,740 | 5,790 | 5,650 | 5,660 | 2,900 | 5,660 |
| 2025-09-18 | 5,850 | 5,850 | 5,710 | 5,800 | 2,000 | 5,800 |
| 2025-09-17 | 5,810 | 5,870 | 5,770 | 5,840 | 2,600 | 5,840 |
| 2025-09-16 | 5,820 | 5,830 | 5,800 | 5,810 | 1,300 | 5,810 |
| 2025-09-12 | 5,850 | 5,850 | 5,790 | 5,790 | 2,900 | 5,790 |
| 2025-09-11 | 5,850 | 5,850 | 5,800 | 5,840 | 1,300 | 5,840 |
| 2025-09-10 | 5,770 | 5,900 | 5,770 | 5,820 | 900 | 5,820 |
| 2025-09-09 | 5,870 | 5,890 | 5,760 | 5,760 | 2,200 | 5,760 |
| 2025-09-08 | 5,880 | 5,880 | 5,770 | 5,770 | 400 | 5,770 |
| 2025-09-05 | 5,670 | 5,880 | 5,670 | 5,780 | 2,200 | 5,780 |
| 2025-09-04 | 5,870 | 5,870 | 5,660 | 5,660 | 3,800 | 5,660 |
| 2025-09-03 | 5,900 | 5,900 | 5,800 | 5,830 | 1,600 | 5,830 |
| 2025-09-02 | 5,970 | 5,970 | 5,800 | 5,860 | 6,100 | 5,860 |
| 2025-09-01 | 5,500 | 5,940 | 5,500 | 5,880 | 12,700 | 5,880 |
| 2025-08-29 | 5,440 | 5,470 | 5,420 | 5,450 | 3,100 | 5,450 |
| 2025-08-28 | 5,510 | 5,570 | 5,500 | 5,510 | 2,100 | 5,510 |
| 2025-08-27 | 5,550 | 5,600 | 5,550 | 5,600 | 600 | 5,600 |
| 2025-08-26 | 5,600 | 5,600 | 5,550 | 5,600 | 700 | 5,600 |
| 2025-08-25 | 5,550 | 5,650 | 5,550 | 5,580 | 5,100 | 5,580 |
| 2025-08-22 | 5,440 | 5,540 | 5,410 | 5,500 | 2,600 | 5,500 |
| 2025-08-21 | 5,470 | 5,480 | 5,400 | 5,480 | 2,100 | 5,480 |
| 2025-08-20 | 5,530 | 5,530 | 5,470 | 5,500 | 1,100 | 5,500 |
| 2025-08-19 | 5,530 | 5,550 | 5,490 | 5,530 | 1,800 | 5,530 |
| 2025-08-18 | 5,580 | 5,590 | 5,460 | 5,570 | 3,100 | 5,570 |
| 2025-08-15 | 5,520 | 5,560 | 5,500 | 5,560 | 1,500 | 5,560 |
| 2025-08-14 | 5,550 | 5,560 | 5,510 | 5,560 | 2,400 | 5,560 |
| 2025-08-13 | 5,520 | 5,580 | 5,510 | 5,510 | 2,600 | 5,510 |
| 2025-08-12 | 5,540 | 5,640 | 5,460 | 5,520 | 19,400 | 5,520 |
| 2025-08-08 | 5,700 | 5,760 | 5,640 | 5,690 | 3,700 | 5,690 |
| 2025-08-07 | 5,630 | 5,730 | 5,560 | 5,730 | 1,200 | 5,730 |
| 2025-08-06 | 5,750 | 5,750 | 5,660 | 5,660 | 2,100 | 5,660 |
| 2025-08-05 | 5,690 | 5,750 | 5,660 | 5,750 | 3,200 | 5,750 |
| 2025-08-04 | 5,640 | 5,640 | 5,610 | 5,610 | 1,200 | 5,610 |
| 2025-08-01 | 5,550 | 5,710 | 5,520 | 5,650 | 2,500 | 5,650 |
| 2025-07-31 | 5,620 | 5,620 | 5,550 | 5,550 | 900 | 5,550 |
| 2025-07-30 | 5,520 | 5,520 | 5,510 | 5,520 | 500 | 5,520 |
| 2025-07-29 | 5,580 | 5,610 | 5,530 | 5,530 | 1,500 | 5,530 |
| 2025-07-28 | 5,610 | 5,610 | 5,540 | 5,590 | 400 | 5,590 |
| 2025-07-25 | 5,640 | 5,660 | 5,540 | 5,610 | 2,100 | 5,610 |
| 2025-07-24 | 5,500 | 5,650 | 5,470 | 5,590 | 2,600 | 5,590 |
| 2025-07-23 | 5,200 | 5,530 | 5,200 | 5,500 | 5,400 | 5,500 |
| 2025-07-22 | 5,160 | 5,170 | 5,090 | 5,170 | 2,400 | 5,170 |
| 2025-07-18 | 5,110 | 5,150 | 5,070 | 5,100 | 3,600 | 5,100 |
| 2025-07-17 | 5,200 | 5,200 | 5,110 | 5,110 | 3,700 | 5,110 |
| 2025-07-16 | 5,260 | 5,280 | 5,210 | 5,210 | 1,700 | 5,210 |
| 2025-07-15 | 5,300 | 5,300 | 5,270 | 5,270 | 200 | 5,270 |
| 2025-07-14 | 5,270 | 5,330 | 5,270 | 5,320 | 700 | 5,320 |
| 2025-07-11 | 5,270 | 5,350 | 5,270 | 5,290 | 1,800 | 5,290 |
| 2025-07-10 | 5,390 | 5,390 | 5,270 | 5,270 | 6,100 | 5,270 |
| 2025-07-09 | 5,380 | 5,430 | 5,370 | 5,400 | 7,300 | 5,400 |
| 2025-07-08 | 5,360 | 5,480 | 5,360 | 5,380 | 5,600 | 5,380 |
| 2025-07-07 | 5,370 | 5,450 | 5,350 | 5,350 | 6,000 | 5,350 |
| 2025-07-04 | 5,450 | 5,460 | 5,420 | 5,440 | 4,600 | 5,440 |
| 2025-07-03 | 5,440 | 5,510 | 5,440 | 5,450 | 2,600 | 5,450 |
| 2025-07-02 | 5,440 | 5,480 | 5,300 | 5,440 | 5,300 | 5,440 |
| 2025-07-01 | 5,530 | 5,580 | 5,440 | 5,440 | 2,200 | 5,440 |
| 2025-06-30 | 5,630 | 5,750 | 5,560 | 5,630 | 11,600 | 5,630 |
| 2025-06-27 | 5,400 | 5,760 | 5,300 | 5,620 | 10,200 | 5,620 |
| 2025-06-26 | 5,270 | 5,400 | 5,270 | 5,360 | 3,400 | 5,360 |
| 2025-06-25 | 5,280 | 5,280 | 5,210 | 5,230 | 3,800 | 5,230 |
| 2025-06-24 | 5,340 | 5,340 | 5,280 | 5,280 | 2,800 | 5,280 |
| 2025-06-23 | 5,350 | 5,360 | 5,180 | 5,300 | 7,500 | 5,300 |
| 2025-06-20 | 5,450 | 5,470 | 5,360 | 5,360 | 5,400 | 5,360 |
| 2025-06-19 | 5,490 | 5,510 | 5,410 | 5,450 | 4,700 | 5,450 |
| 2025-06-18 | 5,580 | 5,620 | 5,420 | 5,420 | 4,200 | 5,420 |
| 2025-06-17 | 5,680 | 5,680 | 5,570 | 5,580 | 4,400 | 5,580 |
| 2025-06-16 | 5,580 | 5,600 | 5,530 | 5,580 | 2,900 | 5,580 |
| 2025-06-13 | 5,600 | 5,620 | 5,510 | 5,580 | 6,000 | 5,580 |
| 2025-06-12 | 5,620 | 5,620 | 5,600 | 5,600 | 600 | 5,600 |
| 2025-06-11 | 5,590 | 5,700 | 5,560 | 5,620 | 2,700 | 5,620 |
| 2025-06-10 | 5,550 | 5,650 | 5,550 | 5,590 | 4,700 | 5,590 |
| 2025-06-09 | 5,450 | 5,530 | 5,350 | 5,450 | 14,100 | 5,450 |
| 2025-06-06 | 5,630 | 5,670 | 5,510 | 5,510 | 5,300 | 5,510 |
| 2025-06-05 | 5,560 | 5,650 | 5,560 | 5,630 | 300 | 5,630 |
| 2025-06-04 | 5,570 | 5,630 | 5,560 | 5,560 | 2,300 | 5,560 |
| 2025-06-03 | 5,590 | 5,680 | 5,560 | 5,560 | 1,400 | 5,560 |
| 2025-06-02 | 5,580 | 5,710 | 5,580 | 5,590 | 2,000 | 5,590 |
| 2025-05-30 | 5,600 | 5,680 | 5,540 | 5,580 | 3,800 | 5,580 |
| 2025-05-29 | 5,600 | 5,680 | 5,600 | 5,660 | 900 | 5,660 |
| 2025-05-28 | 5,680 | 5,720 | 5,620 | 5,670 | 3,500 | 5,670 |
| 2025-05-27 | 5,450 | 5,740 | 5,450 | 5,580 | 9,300 | 5,580 |
| 2025-05-26 | 5,370 | 5,430 | 5,370 | 5,410 | 2,100 | 5,410 |
| 2025-05-23 | 5,370 | 5,410 | 5,360 | 5,370 | 2,300 | 5,370 |
| 2025-05-22 | 5,360 | 5,420 | 5,350 | 5,370 | 1,100 | 5,370 |
| 2025-05-21 | 5,450 | 5,510 | 5,370 | 5,370 | 6,300 | 5,370 |
| 2025-05-20 | 5,300 | 5,470 | 5,270 | 5,430 | 7,800 | 5,430 |
| 2025-05-19 | 5,250 | 5,350 | 5,210 | 5,290 | 6,700 | 5,290 |
| 2025-05-16 | 5,570 | 5,600 | 5,250 | 5,280 | 29,300 | 5,280 |
| 2025-05-15 | 5,910 | 5,920 | 5,750 | 5,900 | 10,200 | 5,900 |
| 2025-05-14 | 6,070 | 6,110 | 5,960 | 6,110 | 4,700 | 6,110 |
| 2025-05-13 | 6,020 | 6,250 | 6,020 | 6,070 | 5,600 | 6,070 |
| 2025-05-12 | 6,110 | 6,160 | 5,950 | 5,950 | 7,400 | 5,950 |
| 2025-05-09 | 6,030 | 6,170 | 6,030 | 6,130 | 3,300 | 6,130 |
| 2025-05-08 | 6,120 | 6,120 | 5,980 | 6,000 | 3,900 | 6,000 |
| 2025-05-07 | 5,960 | 6,140 | 5,940 | 6,070 | 4,400 | 6,070 |
| 2025-05-02 | 5,850 | 5,960 | 5,780 | 5,960 | 3,000 | 5,960 |
| 2025-05-01 | 5,880 | 5,880 | 5,820 | 5,820 | 1,300 | 5,820 |
| 2025-04-30 | 5,870 | 5,930 | 5,860 | 5,890 | 1,400 | 5,890 |
| 2025-04-28 | 5,880 | 5,910 | 5,810 | 5,890 | 1,100 | 5,890 |
| 2025-04-25 | 5,660 | 5,850 | 5,660 | 5,780 | 5,100 | 5,780 |
| 2025-04-24 | 5,680 | 5,680 | 5,610 | 5,620 | 3,200 | 5,620 |
| 2025-04-23 | 5,750 | 5,750 | 5,660 | 5,670 | 1,600 | 5,670 |
| 2025-04-22 | 5,700 | 5,700 | 5,650 | 5,650 | 300 | 5,650 |
| 2025-04-21 | 5,930 | 5,930 | 5,670 | 5,700 | 6,000 | 5,700 |
| 2025-04-18 | 5,780 | 5,900 | 5,770 | 5,890 | 4,300 | 5,890 |
| 2025-04-17 | 5,670 | 5,780 | 5,670 | 5,680 | 1,000 | 5,680 |
| 2025-04-16 | 5,870 | 5,890 | 5,600 | 5,620 | 5,500 | 5,620 |
| 2025-04-15 | 5,640 | 5,900 | 5,640 | 5,800 | 7,700 | 5,800 |
| 2025-04-14 | 5,550 | 5,660 | 5,480 | 5,630 | 5,800 | 5,630 |
| 2025-04-11 | 5,440 | 5,440 | 5,110 | 5,380 | 10,900 | 5,380 |
| 2025-04-10 | 6,050 | 6,050 | 5,520 | 5,570 | 9,500 | 5,570 |
| 2025-04-09 | 5,500 | 5,500 | 5,120 | 5,160 | 4,500 | 5,160 |
| 2025-04-08 | 5,610 | 5,610 | 5,410 | 5,570 | 7,300 | 5,570 |
| 2025-04-07 | 4,820 | 5,160 | 4,735 | 4,935 | 15,400 | 4,935 |
| 2025-04-04 | 5,960 | 6,020 | 5,470 | 5,560 | 16,800 | 5,560 |
| 2025-04-03 | 6,280 | 6,450 | 6,190 | 6,260 | 11,800 | 6,260 |
| 2025-04-02 | 6,720 | 6,720 | 6,550 | 6,580 | 4,100 | 6,580 |
| 2025-04-01 | 6,630 | 6,790 | 6,630 | 6,650 | 3,700 | 6,650 |
| 2025-03-31 | 6,660 | 6,660 | 6,470 | 6,590 | 9,900 | 6,590 |
| 2025-03-28 | 6,660 | 6,710 | 6,660 | 6,690 | 2,900 | 6,690 |
| 2025-03-27 | 6,760 | 6,820 | 6,670 | 6,760 | 5,500 | 6,760 |
| 2025-03-26 | 6,880 | 6,900 | 6,730 | 6,860 | 6,500 | 6,860 |
| 2025-03-25 | 6,910 | 6,920 | 6,720 | 6,880 | 4,900 | 6,880 |
| 2025-03-24 | 7,000 | 7,050 | 6,880 | 6,910 | 6,700 | 6,910 |
| 2025-03-21 | 7,050 | 7,140 | 7,050 | 7,050 | 4,900 | 7,050 |
| 2025-03-19 | 7,170 | 7,190 | 7,050 | 7,050 | 4,100 | 7,050 |
| 2025-03-18 | 7,270 | 7,350 | 7,070 | 7,150 | 3,600 | 7,150 |
| 2025-03-17 | 6,950 | 7,230 | 6,950 | 7,230 | 3,100 | 7,230 |
| 2025-03-14 | 7,000 | 7,020 | 6,940 | 6,980 | 3,000 | 6,980 |
| 2025-03-13 | 6,940 | 7,150 | 6,940 | 7,000 | 7,800 | 7,000 |
| 2025-03-12 | 7,230 | 7,230 | 6,980 | 6,980 | 4,300 | 6,980 |
| 2025-03-11 | 7,230 | 7,400 | 6,850 | 7,300 | 18,900 | 7,300 |
| 2025-03-10 | 7,550 | 7,670 | 7,480 | 7,520 | 10,200 | 7,520 |
| 2025-03-07 | 7,240 | 7,540 | 7,190 | 7,440 | 11,200 | 7,440 |
| 2025-03-06 | 7,170 | 7,290 | 7,170 | 7,260 | 2,900 | 7,260 |
| 2025-03-05 | 7,180 | 7,180 | 7,030 | 7,130 | 2,200 | 7,130 |
| 2025-03-04 | 7,190 | 7,190 | 6,960 | 7,190 | 5,300 | 7,190 |
| 2025-03-03 | 6,940 | 7,200 | 6,930 | 7,200 | 11,800 | 7,200 |
| 2025-02-28 | 6,940 | 6,940 | 6,840 | 6,890 | 2,300 | 6,890 |
| 2025-02-27 | 6,940 | 6,940 | 6,860 | 6,940 | 4,100 | 6,940 |
| 2025-02-26 | 6,830 | 6,980 | 6,830 | 6,940 | 3,700 | 6,940 |
| 2025-02-25 | 6,710 | 6,830 | 6,710 | 6,800 | 3,500 | 6,800 |
| 2025-02-21 | 6,900 | 6,900 | 6,790 | 6,830 | 4,800 | 6,830 |
| 2025-02-20 | 6,940 | 6,990 | 6,830 | 6,900 | 5,300 | 6,900 |
| 2025-02-19 | 6,780 | 7,000 | 6,780 | 6,860 | 9,500 | 6,860 |
| 2025-02-18 | 6,860 | 6,950 | 6,780 | 6,880 | 10,200 | 6,880 |
| 2025-02-17 | 6,800 | 6,910 | 6,630 | 6,860 | 17,200 | 6,860 |
| 2025-02-14 | 6,520 | 6,550 | 6,400 | 6,510 | 7,800 | 6,510 |
| 2025-02-13 | 6,500 | 6,510 | 6,400 | 6,500 | 3,500 | 6,500 |
| 2025-02-12 | 6,510 | 6,530 | 6,410 | 6,460 | 4,700 | 6,460 |
| 2025-02-10 | 6,320 | 6,550 | 6,250 | 6,460 | 6,800 | 6,460 |
| 2025-02-07 | 6,360 | 6,360 | 6,260 | 6,340 | 3,000 | 6,340 |
| 2025-02-06 | 6,360 | 6,390 | 6,230 | 6,360 | 2,500 | 6,360 |
| 2025-02-05 | 6,360 | 6,370 | 6,350 | 6,360 | 500 | 6,360 |
| 2025-02-04 | 6,350 | 6,350 | 6,240 | 6,290 | 1,700 | 6,290 |
| 2025-02-03 | 6,300 | 6,360 | 6,180 | 6,240 | 2,700 | 6,240 |
| 2025-01-31 | 6,320 | 6,320 | 6,260 | 6,310 | 1,500 | 6,310 |
| 2025-01-30 | 6,370 | 6,370 | 6,260 | 6,320 | 1,100 | 6,320 |
| 2025-01-29 | 6,300 | 6,350 | 6,240 | 6,350 | 2,200 | 6,350 |
| 2025-01-28 | 6,070 | 6,350 | 6,070 | 6,320 | 8,100 | 6,320 |
| 2025-01-27 | 5,950 | 6,060 | 5,950 | 6,060 | 2,200 | 6,060 |
| 2025-01-24 | 5,890 | 5,920 | 5,790 | 5,890 | 3,900 | 5,890 |
| 2025-01-23 | 5,920 | 5,920 | 5,870 | 5,880 | 4,600 | 5,880 |
| 2025-01-22 | 5,890 | 5,930 | 5,890 | 5,930 | 500 | 5,930 |
| 2025-01-21 | 5,930 | 5,930 | 5,840 | 5,930 | 1,100 | 5,930 |
| 2025-01-20 | 5,840 | 5,930 | 5,830 | 5,840 | 2,100 | 5,840 |
| 2025-01-17 | 5,810 | 5,850 | 5,610 | 5,830 | 4,400 | 5,830 |
| 2025-01-16 | 5,890 | 5,900 | 5,750 | 5,830 | 3,000 | 5,830 |
| 2025-01-15 | 5,910 | 5,950 | 5,780 | 5,850 | 3,400 | 5,850 |
| 2025-01-14 | 5,850 | 5,910 | 5,790 | 5,910 | 3,100 | 5,910 |
| 2025-01-10 | 6,020 | 6,020 | 5,760 | 5,830 | 4,100 | 5,830 |
| 2025-01-09 | 5,840 | 6,020 | 5,840 | 6,020 | 5,600 | 6,020 |
| 2025-01-08 | 5,780 | 5,840 | 5,780 | 5,820 | 3,400 | 5,820 |
| 2025-01-07 | 5,750 | 5,800 | 5,730 | 5,730 | 4,500 | 5,730 |
| 2025-01-06 | 5,780 | 5,780 | 5,700 | 5,780 | 4,300 | 5,780 |
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