8152 ソマール(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1990-12-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1990-12-20 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 | 13,400 |
| 1990-12-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 40,000 | 14,000 |
| 1990-12-12 | 1,420 | 1,420 | 1,360 | 1,360 | 18,000 | 13,600 |
| 1990-12-11 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1990-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1990-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1990-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-11-30 | 1,410 | 1,410 | 1,410 | 1,410 | 36,000 | 14,100 |
| 1990-11-26 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1990-11-22 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 14,500 |
| 1990-11-08 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1990-11-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1990-11-01 | 1,530 | 1,530 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1990-10-31 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 15,500 |
| 1990-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1990-10-26 | 1,490 | 1,490 | 1,480 | 1,490 | 20,000 | 14,900 |
| 1990-10-25 | 1,470 | 1,490 | 1,450 | 1,470 | 33,000 | 14,700 |
| 1990-10-24 | 1,490 | 1,490 | 1,450 | 1,470 | 10,000 | 14,700 |
| 1990-10-23 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1990-10-22 | 1,490 | 1,500 | 1,490 | 1,500 | 23,000 | 15,000 |
| 1990-10-19 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 | 14,900 |
| 1990-10-16 | 1,410 | 1,450 | 1,400 | 1,450 | 15,000 | 14,500 |
| 1990-10-11 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1990-10-09 | 1,410 | 1,440 | 1,410 | 1,440 | 5,000 | 14,400 |
| 1990-10-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1990-10-03 | 1,310 | 1,330 | 1,310 | 1,320 | 27,000 | 13,200 |
| 1990-10-02 | 1,330 | 1,350 | 1,300 | 1,330 | 20,000 | 13,300 |
| 1990-09-28 | 1,320 | 1,330 | 1,320 | 1,330 | 14,000 | 13,300 |
| 1990-09-27 | 1,370 | 1,380 | 1,350 | 1,350 | 11,000 | 13,500 |
| 1990-09-26 | 1,430 | 1,430 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1990-09-25 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1990-09-21 | 1,450 | 1,450 | 1,430 | 1,440 | 8,000 | 14,400 |
| 1990-09-20 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1990-09-19 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 | 15,100 |
| 1990-09-18 | 1,580 | 1,580 | 1,520 | 1,520 | 13,000 | 15,200 |
| 1990-09-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1990-09-13 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 16,000 |
| 1990-09-12 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 16,100 |
| 1990-09-11 | 1,600 | 1,630 | 1,600 | 1,600 | 27,000 | 16,000 |
| 1990-09-07 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 16,000 |
| 1990-09-05 | 1,720 | 1,720 | 1,660 | 1,660 | 11,000 | 16,600 |
| 1990-09-04 | 1,700 | 1,720 | 1,700 | 1,720 | 17,000 | 17,200 |
| 1990-09-03 | 1,700 | 1,720 | 1,700 | 1,720 | 12,000 | 17,200 |
| 1990-08-31 | 1,660 | 1,690 | 1,660 | 1,690 | 25,000 | 16,900 |
| 1990-08-30 | 1,710 | 1,710 | 1,690 | 1,690 | 7,000 | 16,900 |
| 1990-08-29 | 1,760 | 1,760 | 1,710 | 1,710 | 17,000 | 17,100 |
| 1990-08-28 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 17,900 |
| 1990-08-27 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 17,900 |
| 1990-08-24 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 18,100 |
| 1990-08-23 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 18,400 |
| 1990-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1990-08-17 | 1,960 | 1,960 | 1,900 | 1,900 | 14,000 | 19,000 |
| 1990-08-16 | 1,920 | 1,950 | 1,920 | 1,920 | 20,000 | 19,200 |
| 1990-08-15 | 1,940 | 1,950 | 1,920 | 1,950 | 8,000 | 19,500 |
| 1990-08-14 | 1,930 | 1,930 | 1,900 | 1,900 | 8,000 | 19,000 |
| 1990-08-13 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 18,900 |
| 1990-08-10 | 1,940 | 1,940 | 1,890 | 1,890 | 28,000 | 18,900 |
| 1990-08-09 | 1,920 | 1,920 | 1,920 | 1,920 | 8,000 | 19,200 |
| 1990-08-08 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1990-08-07 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 19,000 |
| 1990-08-06 | 2,060 | 2,060 | 2,000 | 2,000 | 23,000 | 20,000 |
| 1990-08-03 | 2,140 | 2,160 | 2,130 | 2,140 | 19,000 | 21,400 |
| 1990-08-02 | 2,240 | 2,250 | 2,180 | 2,180 | 45,000 | 21,800 |
| 1990-08-01 | 2,180 | 2,260 | 2,180 | 2,240 | 94,000 | 22,400 |
| 1990-07-31 | 2,130 | 2,170 | 2,130 | 2,140 | 68,000 | 21,400 |
| 1990-07-30 | 2,110 | 2,130 | 2,100 | 2,130 | 32,000 | 21,300 |
| 1990-07-27 | 2,090 | 2,120 | 2,080 | 2,120 | 105,000 | 21,200 |
| 1990-07-26 | 2,010 | 2,100 | 2,010 | 2,050 | 46,000 | 20,500 |
| 1990-07-25 | 1,960 | 2,050 | 1,960 | 2,050 | 20,000 | 20,500 |
| 1990-07-24 | 2,050 | 2,060 | 2,030 | 2,030 | 10,000 | 20,300 |
| 1990-07-23 | 2,090 | 2,090 | 2,060 | 2,090 | 11,000 | 20,900 |
| 1990-07-20 | 2,070 | 2,080 | 2,060 | 2,080 | 23,000 | 20,800 |
| 1990-07-19 | 2,090 | 2,090 | 2,050 | 2,060 | 6,000 | 20,600 |
| 1990-07-18 | 2,090 | 2,100 | 2,080 | 2,090 | 38,000 | 20,900 |
| 1990-07-17 | 2,080 | 2,120 | 2,080 | 2,110 | 12,000 | 21,100 |
| 1990-07-16 | 2,140 | 2,140 | 2,070 | 2,140 | 40,000 | 21,400 |
| 1990-07-13 | 2,070 | 2,140 | 2,070 | 2,130 | 51,000 | 21,300 |
| 1990-07-12 | 2,100 | 2,100 | 2,050 | 2,050 | 38,000 | 20,500 |
| 1990-07-11 | 2,050 | 2,070 | 2,050 | 2,070 | 29,000 | 20,700 |
| 1990-07-10 | 2,130 | 2,130 | 2,100 | 2,100 | 51,000 | 21,000 |
| 1990-07-09 | 2,090 | 2,130 | 2,080 | 2,130 | 89,000 | 21,300 |
| 1990-07-06 | 2,030 | 2,090 | 2,030 | 2,090 | 21,000 | 20,900 |
| 1990-07-05 | 2,050 | 2,060 | 2,030 | 2,040 | 11,000 | 20,400 |
| 1990-07-04 | 2,010 | 2,040 | 2,010 | 2,040 | 12,000 | 20,400 |
| 1990-07-03 | 1,960 | 2,040 | 1,960 | 2,040 | 14,000 | 20,400 |
| 1990-07-02 | 2,090 | 2,090 | 2,060 | 2,060 | 15,000 | 20,600 |
| 1990-06-29 | 1,990 | 2,090 | 1,990 | 2,090 | 118,000 | 20,900 |
| 1990-06-28 | 1,950 | 1,980 | 1,950 | 1,980 | 12,000 | 19,800 |
| 1990-06-27 | 1,960 | 1,980 | 1,950 | 1,980 | 21,000 | 19,800 |
| 1990-06-26 | 1,930 | 1,980 | 1,930 | 1,940 | 25,000 | 19,400 |
| 1990-06-25 | 2,000 | 2,000 | 1,940 | 1,940 | 12,000 | 19,400 |
| 1990-06-22 | 1,940 | 2,000 | 1,940 | 2,000 | 10,000 | 20,000 |
| 1990-06-21 | 2,030 | 2,050 | 2,020 | 2,030 | 66,000 | 20,300 |
| 1990-06-20 | 1,960 | 2,030 | 1,960 | 2,010 | 103,000 | 20,100 |
| 1990-06-19 | 2,010 | 2,010 | 1,960 | 2,000 | 15,000 | 20,000 |
| 1990-06-18 | 1,950 | 2,000 | 1,950 | 2,000 | 29,000 | 20,000 |
| 1990-06-15 | 1,960 | 1,960 | 1,950 | 1,950 | 44,000 | 19,500 |
| 1990-06-14 | 1,950 | 1,950 | 1,950 | 1,950 | 15,000 | 19,500 |
| 1990-06-13 | 1,890 | 1,940 | 1,890 | 1,940 | 17,000 | 19,400 |
| 1990-06-12 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 19,000 |
| 1990-06-11 | 1,900 | 1,900 | 1,880 | 1,900 | 7,000 | 19,000 |
| 1990-06-08 | 1,950 | 1,960 | 1,900 | 1,900 | 55,000 | 19,000 |
| 1990-06-07 | 1,930 | 1,960 | 1,930 | 1,950 | 57,000 | 19,500 |
| 1990-06-06 | 1,870 | 1,900 | 1,870 | 1,880 | 15,000 | 18,800 |
| 1990-06-05 | 1,820 | 1,870 | 1,820 | 1,870 | 16,000 | 18,700 |
| 1990-06-04 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 18,200 |
| 1990-06-01 | 1,810 | 1,820 | 1,810 | 1,810 | 6,000 | 18,100 |
| 1990-05-31 | 1,860 | 1,870 | 1,830 | 1,830 | 12,000 | 18,300 |
| 1990-05-30 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1990-05-29 | 1,850 | 1,870 | 1,840 | 1,870 | 14,000 | 18,700 |
| 1990-05-28 | 1,860 | 1,870 | 1,850 | 1,850 | 7,000 | 18,500 |
| 1990-05-25 | 1,870 | 1,870 | 1,830 | 1,830 | 9,000 | 18,300 |
| 1990-05-24 | 1,860 | 1,870 | 1,860 | 1,870 | 20,000 | 18,700 |
| 1990-05-23 | 1,860 | 1,860 | 1,840 | 1,840 | 34,000 | 18,400 |
| 1990-05-22 | 1,810 | 1,840 | 1,810 | 1,840 | 45,000 | 18,400 |
| 1990-05-21 | 1,790 | 1,820 | 1,790 | 1,800 | 30,000 | 18,000 |
| 1990-05-17 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1990-05-16 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 17,900 |
| 1990-05-15 | 1,760 | 1,780 | 1,760 | 1,780 | 8,000 | 17,800 |
| 1990-05-14 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 17,500 |
| 1990-05-11 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 17,300 |
| 1990-05-10 | 1,630 | 1,670 | 1,630 | 1,670 | 3,000 | 16,700 |
| 1990-05-09 | 1,610 | 1,650 | 1,610 | 1,650 | 15,000 | 16,500 |
| 1990-05-08 | 1,620 | 1,630 | 1,600 | 1,600 | 27,000 | 16,000 |
| 1990-05-07 | 1,620 | 1,630 | 1,620 | 1,630 | 12,000 | 16,300 |
| 1990-05-02 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1990-04-27 | 1,640 | 1,650 | 1,640 | 1,640 | 41,000 | 16,400 |
| 1990-04-26 | 1,630 | 1,640 | 1,630 | 1,640 | 8,000 | 16,400 |
| 1990-04-25 | 1,640 | 1,640 | 1,640 | 1,640 | 11,000 | 16,400 |
| 1990-04-23 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1990-04-20 | 1,630 | 1,640 | 1,630 | 1,640 | 2,000 | 16,400 |
| 1990-04-19 | 1,580 | 1,600 | 1,580 | 1,600 | 7,000 | 16,000 |
| 1990-04-18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1990-04-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1990-04-06 | 1,550 | 1,600 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1990-04-03 | 1,750 | 1,750 | 1,750 | 1,750 | 14,000 | 17,500 |
| 1990-04-02 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 17,500 |
| 1990-03-30 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 17,800 |
| 1990-03-27 | 1,750 | 1,750 | 1,730 | 1,750 | 4,000 | 17,500 |
| 1990-03-26 | 2,070 | 2,120 | 2,050 | 2,050 | 25,000 | 17,083.30 |
| 1990-03-23 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 17,083.30 |
| 1990-03-22 | 2,170 | 2,170 | 2,070 | 2,070 | 12,000 | 17,250 |
| 1990-03-20 | 2,180 | 2,180 | 2,180 | 2,180 | 4,000 | 18,166.70 |
| 1990-03-19 | 2,280 | 2,280 | 2,200 | 2,200 | 17,000 | 18,333.30 |
| 1990-03-16 | 2,280 | 2,300 | 2,280 | 2,280 | 8,000 | 19,000 |
| 1990-03-15 | 2,250 | 2,280 | 2,250 | 2,280 | 18,000 | 19,000 |
| 1990-03-14 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 18,750 |
| 1990-03-13 | 2,300 | 2,320 | 2,280 | 2,290 | 29,000 | 19,083.30 |
| 1990-03-12 | 2,320 | 2,320 | 2,300 | 2,310 | 20,000 | 19,250 |
| 1990-03-09 | 2,300 | 2,320 | 2,280 | 2,320 | 43,000 | 19,333.30 |
| 1990-03-08 | 2,290 | 2,300 | 2,270 | 2,300 | 17,000 | 19,166.70 |
| 1990-03-07 | 2,270 | 2,300 | 2,250 | 2,290 | 41,000 | 19,083.30 |
| 1990-03-06 | 2,270 | 2,280 | 2,260 | 2,270 | 115,000 | 18,916.70 |
| 1990-03-05 | 2,290 | 2,300 | 2,280 | 2,280 | 72,000 | 19,000 |
| 1990-03-02 | 2,270 | 2,300 | 2,270 | 2,300 | 71,000 | 19,166.70 |
| 1990-03-01 | 2,260 | 2,280 | 2,250 | 2,280 | 29,000 | 19,000 |
| 1990-02-28 | 2,180 | 2,290 | 2,170 | 2,270 | 67,000 | 18,916.70 |
| 1990-02-27 | 2,180 | 2,180 | 2,170 | 2,180 | 389,000 | 18,166.70 |
| 1990-02-26 | 2,190 | 2,190 | 2,020 | 2,020 | 47,000 | 16,833.30 |
| 1990-02-23 | 2,200 | 2,230 | 2,170 | 2,180 | 116,000 | 18,166.70 |
| 1990-02-22 | 2,140 | 2,150 | 2,120 | 2,120 | 12,000 | 17,666.70 |
| 1990-02-21 | 2,150 | 2,150 | 2,150 | 2,150 | 18,000 | 17,916.70 |
| 1990-02-20 | 2,150 | 2,160 | 2,150 | 2,160 | 6,000 | 18,000 |
| 1990-02-19 | 2,190 | 2,190 | 2,180 | 2,190 | 22,000 | 18,250 |
| 1990-02-16 | 2,170 | 2,210 | 2,170 | 2,200 | 23,000 | 18,333.30 |
| 1990-02-15 | 2,210 | 2,210 | 2,210 | 2,210 | 23,000 | 18,416.70 |
| 1990-02-14 | 2,250 | 2,280 | 2,200 | 2,200 | 31,000 | 18,333.30 |
| 1990-02-13 | 2,290 | 2,290 | 2,250 | 2,290 | 44,000 | 19,083.30 |
| 1990-02-09 | 2,240 | 2,300 | 2,240 | 2,290 | 106,000 | 19,083.30 |
| 1990-02-08 | 2,200 | 2,230 | 2,200 | 2,230 | 22,000 | 18,583.30 |
| 1990-02-07 | 2,230 | 2,230 | 2,200 | 2,210 | 43,000 | 18,416.70 |
| 1990-02-06 | 2,220 | 2,230 | 2,210 | 2,230 | 42,000 | 18,583.30 |
| 1990-02-05 | 2,130 | 2,200 | 2,130 | 2,200 | 38,000 | 18,333.30 |
| 1990-02-02 | 2,120 | 2,130 | 2,110 | 2,120 | 72,000 | 17,666.70 |
| 1990-02-01 | 2,130 | 2,130 | 2,100 | 2,100 | 69,000 | 17,500 |
| 1990-01-31 | 2,110 | 2,110 | 2,110 | 2,110 | 15,000 | 17,583.30 |
| 1990-01-30 | 2,150 | 2,170 | 2,150 | 2,150 | 38,000 | 17,916.70 |
| 1990-01-29 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 17,916.70 |
| 1990-01-26 | 2,170 | 2,180 | 2,160 | 2,170 | 28,000 | 18,083.30 |
| 1990-01-25 | 2,160 | 2,170 | 2,150 | 2,170 | 29,000 | 18,083.30 |
| 1990-01-24 | 2,250 | 2,250 | 2,170 | 2,170 | 5,000 | 18,083.30 |
| 1990-01-23 | 2,260 | 2,290 | 2,200 | 2,250 | 42,000 | 18,750 |
| 1990-01-22 | 2,200 | 2,350 | 2,200 | 2,300 | 237,000 | 19,166.70 |
| 1990-01-19 | 2,240 | 2,240 | 2,200 | 2,220 | 29,000 | 18,500 |
| 1990-01-18 | 2,310 | 2,320 | 2,240 | 2,240 | 117,000 | 18,666.70 |
| 1990-01-17 | 2,260 | 2,340 | 2,260 | 2,290 | 250,000 | 19,083.30 |
| 1990-01-16 | 2,290 | 2,300 | 2,250 | 2,250 | 207,000 | 18,750 |
| 1990-01-12 | 2,260 | 2,400 | 2,220 | 2,370 | 884,000 | 19,750 |
| 1990-01-11 | 2,000 | 2,260 | 2,000 | 2,260 | 172,000 | 18,833.30 |
| 1990-01-10 | 1,990 | 2,000 | 1,980 | 2,000 | 16,000 | 16,666.70 |
| 1990-01-08 | 2,000 | 2,000 | 1,980 | 2,000 | 9,000 | 16,666.70 |
| 1990-01-05 | 2,000 | 2,030 | 1,970 | 2,000 | 57,000 | 16,666.70 |
| 1990-01-04 | 2,000 | 2,000 | 1,970 | 1,970 | 13,000 | 16,416.70 |
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
