8152 ソマール(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 13,333.30 |
| 1988-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 13,333.30 |
| 1988-12-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 13,250 |
| 1988-12-23 | 2,030 | 2,050 | 1,950 | 1,950 | 40,000 | 13,541.70 |
| 1988-12-22 | 2,000 | 2,040 | 1,960 | 2,040 | 33,000 | 14,166.70 |
| 1988-12-21 | 2,030 | 2,030 | 1,960 | 1,970 | 12,000 | 13,680.60 |
| 1988-12-20 | 2,060 | 2,060 | 2,030 | 2,030 | 26,000 | 14,097.20 |
| 1988-12-19 | 2,060 | 2,070 | 2,040 | 2,060 | 30,000 | 14,305.60 |
| 1988-12-16 | 2,040 | 2,070 | 2,030 | 2,070 | 24,000 | 14,375 |
| 1988-12-15 | 2,050 | 2,060 | 2,030 | 2,060 | 27,000 | 14,305.60 |
| 1988-12-14 | 2,050 | 2,060 | 2,040 | 2,050 | 53,000 | 14,236.10 |
| 1988-12-13 | 2,040 | 2,050 | 2,030 | 2,040 | 49,000 | 14,166.70 |
| 1988-12-12 | 2,030 | 2,050 | 2,030 | 2,040 | 23,000 | 14,166.70 |
| 1988-12-09 | 2,060 | 2,060 | 1,990 | 2,050 | 37,000 | 14,236.10 |
| 1988-12-08 | 2,020 | 2,050 | 2,010 | 2,050 | 9,000 | 14,236.10 |
| 1988-12-07 | 2,040 | 2,060 | 2,030 | 2,030 | 21,000 | 14,097.20 |
| 1988-12-06 | 2,070 | 2,080 | 2,040 | 2,040 | 62,000 | 14,166.70 |
| 1988-12-05 | 2,050 | 2,070 | 2,050 | 2,070 | 14,000 | 14,375 |
| 1988-12-03 | 2,040 | 2,080 | 2,040 | 2,070 | 28,000 | 14,375 |
| 1988-12-02 | 2,060 | 2,060 | 2,020 | 2,060 | 27,000 | 14,305.60 |
| 1988-12-01 | 2,060 | 2,060 | 2,020 | 2,020 | 27,000 | 14,027.80 |
| 1988-11-30 | 2,040 | 2,080 | 2,010 | 2,010 | 40,000 | 13,958.30 |
| 1988-11-29 | 2,080 | 2,100 | 2,040 | 2,040 | 56,000 | 14,166.70 |
| 1988-11-28 | 2,000 | 2,100 | 2,000 | 2,050 | 130,000 | 14,236.10 |
| 1988-11-25 | 1,900 | 1,900 | 1,880 | 1,880 | 20,000 | 13,055.60 |
| 1988-11-24 | 1,850 | 1,900 | 1,850 | 1,900 | 41,000 | 13,194.40 |
| 1988-11-22 | 1,860 | 1,880 | 1,850 | 1,880 | 28,000 | 13,055.60 |
| 1988-11-21 | 1,850 | 1,890 | 1,850 | 1,890 | 20,000 | 13,125 |
| 1988-11-18 | 1,830 | 1,900 | 1,830 | 1,850 | 11,000 | 12,847.20 |
| 1988-11-17 | 1,850 | 1,850 | 1,830 | 1,830 | 11,000 | 12,708.30 |
| 1988-11-16 | 1,900 | 1,900 | 1,850 | 1,870 | 20,000 | 12,986.10 |
| 1988-11-15 | 1,830 | 1,870 | 1,830 | 1,870 | 23,000 | 12,986.10 |
| 1988-11-14 | 1,800 | 1,810 | 1,790 | 1,800 | 15,000 | 12,500 |
| 1988-11-11 | 1,830 | 1,830 | 1,810 | 1,810 | 5,000 | 12,569.40 |
| 1988-11-10 | 1,830 | 1,850 | 1,830 | 1,830 | 62,000 | 12,708.30 |
| 1988-11-09 | 1,830 | 1,830 | 1,820 | 1,830 | 10,000 | 12,708.30 |
| 1988-11-08 | 1,830 | 1,830 | 1,830 | 1,830 | 9,000 | 12,708.30 |
| 1988-11-07 | 1,830 | 1,830 | 1,820 | 1,830 | 14,000 | 12,708.30 |
| 1988-11-05 | 1,800 | 1,820 | 1,800 | 1,820 | 2,000 | 12,638.90 |
| 1988-11-04 | 1,840 | 1,850 | 1,840 | 1,850 | 12,000 | 12,847.20 |
| 1988-11-02 | 1,690 | 1,840 | 1,650 | 1,840 | 25,000 | 12,777.80 |
| 1988-11-01 | 1,690 | 1,690 | 1,650 | 1,690 | 16,000 | 11,736.10 |
| 1988-10-31 | 1,610 | 1,620 | 1,610 | 1,620 | 8,000 | 11,250 |
| 1988-10-29 | 1,610 | 1,620 | 1,610 | 1,620 | 13,000 | 11,250 |
| 1988-10-28 | 1,570 | 1,620 | 1,560 | 1,620 | 24,000 | 11,250 |
| 1988-10-27 | 1,700 | 1,700 | 1,600 | 1,600 | 12,000 | 11,111.10 |
| 1988-10-26 | 1,780 | 1,810 | 1,780 | 1,800 | 19,000 | 12,500 |
| 1988-10-25 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 12,777.80 |
| 1988-10-24 | 1,930 | 1,930 | 1,890 | 1,900 | 18,000 | 13,194.40 |
| 1988-10-22 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 13,194.40 |
| 1988-10-21 | 1,900 | 1,940 | 1,890 | 1,940 | 18,000 | 13,472.20 |
| 1988-10-20 | 1,950 | 1,950 | 1,900 | 1,900 | 30,000 | 13,194.40 |
| 1988-10-19 | 2,000 | 2,000 | 1,960 | 1,960 | 36,000 | 13,611.10 |
| 1988-10-18 | 2,050 | 2,050 | 2,000 | 2,000 | 58,000 | 13,888.90 |
| 1988-10-17 | 2,050 | 2,100 | 1,940 | 2,100 | 205,000 | 14,583.30 |
| 1988-10-14 | 2,070 | 2,100 | 2,010 | 2,050 | 176,000 | 14,236.10 |
| 1988-10-13 | 2,120 | 2,140 | 2,100 | 2,110 | 2,065,002 | 14,652.80 |
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
