8152 ソマール(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1991-12-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1991-12-25 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1991-12-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1991-12-17 | 1,140 | 1,190 | 1,140 | 1,170 | 22,000 | 11,700 |
| 1991-12-16 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1991-12-13 | 1,090 | 1,130 | 1,090 | 1,130 | 12,000 | 11,300 |
| 1991-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1991-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-12-10 | 1,030 | 1,080 | 1,030 | 1,080 | 8,000 | 10,800 |
| 1991-12-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-12-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1991-12-03 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1991-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-11-29 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1991-11-27 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1991-11-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1991-11-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1991-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-11-21 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1991-11-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1991-11-15 | 1,270 | 1,290 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1991-11-14 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1991-11-13 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1991-11-12 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1991-11-08 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1991-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1991-11-01 | 1,400 | 1,400 | 1,390 | 1,400 | 24,000 | 14,000 |
| 1991-10-29 | 1,490 | 1,490 | 1,490 | 1,490 | 23,000 | 14,900 |
| 1991-10-28 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 14,500 |
| 1991-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1991-10-24 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 13,800 |
| 1991-10-23 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,800 |
| 1991-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 14,000 |
| 1991-10-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1991-10-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1991-10-03 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 16,100 |
| 1991-10-02 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 16,300 |
| 1991-10-01 | 1,650 | 1,660 | 1,650 | 1,650 | 12,000 | 16,500 |
| 1991-09-30 | 1,680 | 1,680 | 1,650 | 1,680 | 4,000 | 16,800 |
| 1991-09-27 | 1,590 | 1,680 | 1,590 | 1,680 | 6,000 | 16,800 |
| 1991-09-26 | 1,510 | 1,570 | 1,510 | 1,570 | 18,000 | 15,700 |
| 1991-09-25 | 1,420 | 1,450 | 1,420 | 1,450 | 17,000 | 14,500 |
| 1991-09-24 | 1,450 | 1,450 | 1,380 | 1,400 | 7,000 | 14,000 |
| 1991-09-19 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 14,300 |
| 1991-09-18 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 14,100 |
| 1991-09-17 | 1,380 | 1,410 | 1,380 | 1,410 | 7,000 | 14,100 |
| 1991-09-13 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1991-09-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1991-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1991-09-09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,700 |
| 1991-09-06 | 1,310 | 1,320 | 1,310 | 1,320 | 7,000 | 13,200 |
| 1991-09-05 | 1,350 | 1,350 | 1,310 | 1,330 | 10,000 | 13,300 |
| 1991-09-04 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1991-09-03 | 1,340 | 1,350 | 1,340 | 1,350 | 11,000 | 13,500 |
| 1991-09-02 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1991-08-30 | 1,310 | 1,340 | 1,310 | 1,340 | 2,000 | 13,400 |
| 1991-08-29 | 1,340 | 1,340 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1991-08-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1991-08-27 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1991-08-26 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1991-08-23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1991-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1991-08-21 | 1,380 | 1,400 | 1,380 | 1,400 | 23,000 | 14,000 |
| 1991-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1991-08-16 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 14,700 |
| 1991-08-15 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 14,400 |
| 1991-08-14 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1991-08-13 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1991-08-12 | 1,450 | 1,450 | 1,420 | 1,420 | 13,000 | 14,200 |
| 1991-08-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1991-08-08 | 1,460 | 1,460 | 1,460 | 1,460 | 28,000 | 14,600 |
| 1991-08-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1991-08-06 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1991-08-05 | 1,560 | 1,560 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1991-08-02 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 15,700 |
| 1991-08-01 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 16,000 |
| 1991-07-31 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1991-07-30 | 1,550 | 1,560 | 1,540 | 1,550 | 18,000 | 15,500 |
| 1991-07-29 | 1,560 | 1,580 | 1,550 | 1,550 | 20,000 | 15,500 |
| 1991-07-26 | 1,570 | 1,570 | 1,530 | 1,530 | 31,000 | 15,300 |
| 1991-07-25 | 1,570 | 1,590 | 1,570 | 1,570 | 8,000 | 15,700 |
| 1991-07-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1991-07-23 | 1,580 | 1,580 | 1,570 | 1,570 | 11,000 | 15,700 |
| 1991-07-22 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 15,500 |
| 1991-07-19 | 1,680 | 1,680 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1991-07-18 | 1,710 | 1,740 | 1,710 | 1,740 | 2,000 | 17,400 |
| 1991-07-17 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 17,400 |
| 1991-07-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1991-07-12 | 1,810 | 1,810 | 1,750 | 1,750 | 21,000 | 17,500 |
| 1991-07-11 | 1,800 | 1,830 | 1,800 | 1,810 | 24,000 | 18,100 |
| 1991-07-10 | 1,690 | 1,750 | 1,690 | 1,750 | 2,000 | 17,500 |
| 1991-07-09 | 1,590 | 1,590 | 1,570 | 1,570 | 30,000 | 15,700 |
| 1991-07-08 | 1,750 | 1,750 | 1,600 | 1,600 | 32,000 | 16,000 |
| 1991-07-05 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 17,000 |
| 1991-07-04 | 1,650 | 1,680 | 1,650 | 1,680 | 6,000 | 16,800 |
| 1991-07-03 | 1,750 | 1,750 | 1,680 | 1,680 | 29,000 | 16,800 |
| 1991-07-02 | 1,810 | 1,820 | 1,730 | 1,730 | 23,000 | 17,300 |
| 1991-07-01 | 1,800 | 1,850 | 1,800 | 1,810 | 38,000 | 18,100 |
| 1991-06-28 | 1,820 | 1,850 | 1,770 | 1,770 | 59,000 | 17,700 |
| 1991-06-27 | 1,800 | 1,850 | 1,800 | 1,830 | 16,000 | 18,300 |
| 1991-06-26 | 1,890 | 1,900 | 1,810 | 1,810 | 67,000 | 18,100 |
| 1991-06-25 | 1,880 | 1,900 | 1,860 | 1,860 | 51,000 | 18,600 |
| 1991-06-24 | 1,930 | 1,930 | 1,900 | 1,900 | 47,000 | 19,000 |
| 1991-06-21 | 1,960 | 1,970 | 1,930 | 1,940 | 65,000 | 19,400 |
| 1991-06-20 | 1,990 | 2,000 | 1,950 | 1,950 | 67,000 | 19,500 |
| 1991-06-19 | 2,050 | 2,080 | 1,980 | 1,980 | 525,000 | 19,800 |
| 1991-06-18 | 2,030 | 2,070 | 2,000 | 2,050 | 538,000 | 20,500 |
| 1991-06-17 | 1,880 | 2,050 | 1,880 | 2,010 | 649,000 | 20,100 |
| 1991-06-14 | 1,960 | 1,990 | 1,900 | 1,910 | 207,000 | 19,100 |
| 1991-06-13 | 2,000 | 2,090 | 2,000 | 2,030 | 885,000 | 20,300 |
| 1991-06-12 | 1,900 | 2,010 | 1,900 | 1,990 | 116,000 | 19,900 |
| 1991-06-11 | 1,790 | 1,900 | 1,790 | 1,880 | 70,000 | 18,800 |
| 1991-06-10 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 18,200 |
| 1991-06-07 | 1,820 | 1,830 | 1,820 | 1,820 | 25,000 | 18,200 |
| 1991-06-06 | 1,750 | 1,850 | 1,750 | 1,850 | 35,000 | 18,500 |
| 1991-06-05 | 1,720 | 1,750 | 1,650 | 1,750 | 45,000 | 17,500 |
| 1991-06-03 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 17,500 |
| 1991-05-31 | 1,830 | 1,830 | 1,810 | 1,810 | 13,000 | 18,100 |
| 1991-05-30 | 1,680 | 1,800 | 1,630 | 1,800 | 53,000 | 18,000 |
| 1991-05-28 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 16,800 |
| 1991-05-27 | 1,670 | 1,700 | 1,670 | 1,700 | 6,000 | 17,000 |
| 1991-05-23 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 17,300 |
| 1991-05-22 | 1,760 | 1,760 | 1,740 | 1,740 | 2,000 | 17,400 |
| 1991-05-16 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 17,700 |
| 1991-05-14 | 1,740 | 1,800 | 1,740 | 1,800 | 21,000 | 18,000 |
| 1991-05-13 | 1,780 | 1,780 | 1,750 | 1,770 | 12,000 | 17,700 |
| 1991-05-10 | 1,800 | 1,800 | 1,770 | 1,770 | 36,000 | 17,700 |
| 1991-05-09 | 1,770 | 1,800 | 1,770 | 1,800 | 30,000 | 18,000 |
| 1991-05-08 | 1,800 | 1,800 | 1,760 | 1,800 | 23,000 | 18,000 |
| 1991-05-07 | 1,760 | 1,800 | 1,760 | 1,800 | 16,000 | 18,000 |
| 1991-05-02 | 1,750 | 1,750 | 1,700 | 1,750 | 23,000 | 17,500 |
| 1991-05-01 | 1,760 | 1,800 | 1,750 | 1,750 | 7,000 | 17,500 |
| 1991-04-30 | 1,730 | 1,750 | 1,730 | 1,750 | 8,000 | 17,500 |
| 1991-04-26 | 1,750 | 1,760 | 1,750 | 1,760 | 32,000 | 17,600 |
| 1991-04-25 | 1,780 | 1,800 | 1,760 | 1,760 | 28,000 | 17,600 |
| 1991-04-24 | 1,770 | 1,800 | 1,770 | 1,780 | 28,000 | 17,800 |
| 1991-04-23 | 1,800 | 1,800 | 1,760 | 1,760 | 23,000 | 17,600 |
| 1991-04-22 | 1,760 | 1,850 | 1,760 | 1,780 | 36,000 | 17,800 |
| 1991-04-19 | 1,670 | 1,750 | 1,670 | 1,750 | 51,000 | 17,500 |
| 1991-04-18 | 1,650 | 1,700 | 1,640 | 1,700 | 71,000 | 17,000 |
| 1991-04-17 | 1,630 | 1,630 | 1,620 | 1,630 | 5,000 | 16,300 |
| 1991-04-16 | 1,640 | 1,640 | 1,630 | 1,630 | 5,000 | 16,300 |
| 1991-04-15 | 1,640 | 1,640 | 1,630 | 1,630 | 31,000 | 16,300 |
| 1991-04-08 | 1,670 | 1,670 | 1,660 | 1,660 | 13,000 | 16,600 |
| 1991-04-05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1991-04-03 | 1,650 | 1,650 | 1,630 | 1,640 | 16,000 | 16,400 |
| 1991-04-02 | 1,570 | 1,660 | 1,570 | 1,660 | 76,000 | 16,600 |
| 1991-04-01 | 1,500 | 1,540 | 1,490 | 1,540 | 6,000 | 15,400 |
| 1991-03-29 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1991-03-28 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1991-03-27 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1991-03-25 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1991-03-20 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1991-03-19 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1991-03-18 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1991-03-15 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 15,100 |
| 1991-03-14 | 1,500 | 1,510 | 1,500 | 1,510 | 9,000 | 15,100 |
| 1991-03-13 | 1,530 | 1,530 | 1,500 | 1,500 | 14,000 | 15,000 |
| 1991-03-12 | 1,470 | 1,520 | 1,470 | 1,500 | 6,000 | 15,000 |
| 1991-03-11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-03-06 | 1,450 | 1,480 | 1,450 | 1,470 | 8,000 | 14,700 |
| 1991-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1991-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 14,500 |
| 1991-03-01 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 14,300 |
| 1991-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1991-02-27 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 14,100 |
| 1991-02-26 | 1,430 | 1,450 | 1,400 | 1,450 | 19,000 | 14,500 |
| 1991-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1991-02-21 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 | 14,500 |
| 1991-02-20 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 14,400 |
| 1991-02-19 | 1,440 | 1,450 | 1,440 | 1,450 | 11,000 | 14,500 |
| 1991-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 14,500 |
| 1991-02-15 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 14,600 |
| 1991-02-14 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1991-02-13 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 | 14,300 |
| 1991-02-12 | 1,320 | 1,400 | 1,310 | 1,400 | 14,000 | 14,000 |
| 1991-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 18,000 | 13,000 |
| 1991-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1991-02-06 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 12,600 |
| 1991-02-04 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 12,500 |
| 1991-02-01 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1991-01-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1991-01-25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1991-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1991-01-22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1991-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1991-01-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
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
