8152 ソマール(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-12-28 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1992-12-25 | 489 | 494 | 489 | 494 | 7,000 | 4,940 |
| 1992-12-24 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1992-12-22 | 470 | 475 | 470 | 475 | 13,000 | 4,750 |
| 1992-12-21 | 465 | 470 | 465 | 470 | 18,000 | 4,700 |
| 1992-12-18 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1992-12-17 | 471 | 471 | 460 | 460 | 8,000 | 4,600 |
| 1992-12-16 | 479 | 479 | 471 | 471 | 20,000 | 4,710 |
| 1992-12-15 | 480 | 480 | 479 | 479 | 6,000 | 4,790 |
| 1992-12-14 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1992-12-11 | 485 | 485 | 480 | 480 | 10,000 | 4,800 |
| 1992-12-10 | 480 | 480 | 480 | 480 | 13,000 | 4,800 |
| 1992-12-08 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-07 | 499 | 500 | 499 | 500 | 17,000 | 5,000 |
| 1992-12-03 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-12-02 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1992-12-01 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1992-11-30 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 1992-11-26 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1992-11-25 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1992-11-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-10-26 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1992-10-23 | 555 | 580 | 555 | 580 | 14,000 | 5,800 |
| 1992-10-22 | 558 | 560 | 555 | 555 | 31,000 | 5,550 |
| 1992-10-20 | 559 | 559 | 559 | 559 | 59,000 | 5,590 |
| 1992-10-14 | 559 | 559 | 559 | 559 | 5,000 | 5,590 |
| 1992-10-12 | 568 | 568 | 568 | 568 | 3,000 | 5,680 |
| 1992-10-09 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1992-10-08 | 570 | 570 | 570 | 570 | 11,000 | 5,700 |
| 1992-10-02 | 547 | 550 | 547 | 550 | 12,000 | 5,500 |
| 1992-10-01 | 549 | 549 | 548 | 548 | 7,000 | 5,480 |
| 1992-09-29 | 551 | 551 | 551 | 551 | 12,000 | 5,510 |
| 1992-09-28 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1992-09-25 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 1992-09-24 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1992-09-18 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1992-09-17 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1992-09-16 | 565 | 575 | 565 | 565 | 5,000 | 5,650 |
| 1992-09-14 | 578 | 584 | 575 | 575 | 4,000 | 5,750 |
| 1992-09-11 | 583 | 588 | 583 | 588 | 3,000 | 5,880 |
| 1992-09-09 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1992-09-08 | 590 | 598 | 590 | 598 | 14,000 | 5,980 |
| 1992-09-07 | 575 | 590 | 575 | 590 | 6,000 | 5,900 |
| 1992-09-04 | 580 | 580 | 575 | 575 | 3,000 | 5,750 |
| 1992-09-03 | 575 | 580 | 575 | 580 | 5,000 | 5,800 |
| 1992-09-02 | 580 | 580 | 575 | 575 | 11,000 | 5,750 |
| 1992-09-01 | 568 | 585 | 568 | 575 | 16,000 | 5,750 |
| 1992-08-31 | 545 | 560 | 545 | 560 | 19,000 | 5,600 |
| 1992-08-28 | 538 | 538 | 530 | 530 | 11,000 | 5,300 |
| 1992-08-27 | 490 | 530 | 490 | 530 | 18,000 | 5,300 |
| 1992-08-26 | 485 | 485 | 485 | 485 | 11,000 | 4,850 |
| 1992-08-25 | 475 | 489 | 475 | 481 | 26,000 | 4,810 |
| 1992-08-24 | 475 | 475 | 470 | 474 | 18,000 | 4,740 |
| 1992-08-21 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1992-08-20 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1992-08-18 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1992-08-17 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1992-08-14 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1992-08-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-08-05 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1992-08-04 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-07-31 | 520 | 529 | 520 | 529 | 3,000 | 5,290 |
| 1992-07-30 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-07-27 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1992-07-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-07-13 | 600 | 606 | 600 | 600 | 5,000 | 6,000 |
| 1992-07-10 | 600 | 605 | 600 | 605 | 4,000 | 6,050 |
| 1992-07-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-07-07 | 610 | 610 | 600 | 600 | 16,000 | 6,000 |
| 1992-07-06 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1992-07-03 | 610 | 620 | 610 | 610 | 6,000 | 6,100 |
| 1992-07-02 | 611 | 620 | 611 | 620 | 2,000 | 6,200 |
| 1992-06-30 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-06-29 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1992-06-26 | 649 | 650 | 649 | 650 | 3,000 | 6,500 |
| 1992-06-25 | 650 | 650 | 650 | 650 | 12,000 | 6,500 |
| 1992-06-10 | 730 | 740 | 730 | 740 | 9,000 | 7,400 |
| 1992-06-08 | 720 | 720 | 720 | 720 | 8,000 | 7,200 |
| 1992-06-05 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1992-06-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-06-03 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1992-06-02 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 1992-05-25 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1992-05-22 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1992-05-21 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1992-05-20 | 720 | 720 | 710 | 710 | 5,000 | 7,100 |
| 1992-05-19 | 721 | 725 | 720 | 720 | 6,000 | 7,200 |
| 1992-05-18 | 725 | 730 | 725 | 725 | 6,000 | 7,250 |
| 1992-05-15 | 732 | 735 | 725 | 725 | 10,000 | 7,250 |
| 1992-05-14 | 739 | 740 | 722 | 732 | 21,000 | 7,320 |
| 1992-05-13 | 740 | 750 | 735 | 735 | 20,000 | 7,350 |
| 1992-05-12 | 726 | 731 | 726 | 731 | 8,000 | 7,310 |
| 1992-05-11 | 711 | 721 | 710 | 721 | 4,000 | 7,210 |
| 1992-05-08 | 715 | 715 | 710 | 710 | 7,000 | 7,100 |
| 1992-05-07 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1992-05-06 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1992-04-30 | 705 | 705 | 701 | 701 | 3,000 | 7,010 |
| 1992-04-28 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1992-04-27 | 700 | 700 | 695 | 695 | 13,000 | 6,950 |
| 1992-04-24 | 699 | 700 | 699 | 700 | 8,000 | 7,000 |
| 1992-04-23 | 710 | 710 | 700 | 700 | 12,000 | 7,000 |
| 1992-04-22 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1992-04-21 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1992-04-20 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 1992-04-17 | 750 | 751 | 740 | 750 | 10,000 | 7,500 |
| 1992-04-16 | 740 | 740 | 740 | 740 | 18,000 | 7,400 |
| 1992-04-15 | 734 | 740 | 734 | 740 | 22,000 | 7,400 |
| 1992-04-14 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1992-04-13 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1992-04-07 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1992-03-31 | 800 | 801 | 789 | 800 | 13,000 | 8,000 |
| 1992-03-27 | 805 | 805 | 805 | 805 | 11,000 | 8,050 |
| 1992-03-23 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1992-03-13 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1992-03-12 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1992-03-09 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-03-06 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1992-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1992-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 34,000 | 10,000 |
| 1992-02-25 | 990 | 990 | 990 | 990 | 32,000 | 9,900 |
| 1992-02-19 | 999 | 999 | 990 | 990 | 2,000 | 9,900 |
| 1992-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1992-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1992-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1992-02-07 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1992-02-06 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 10,300 |
| 1992-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1992-02-04 | 1,050 | 1,050 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1992-02-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1992-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1992-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1992-01-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1992-01-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1992-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1992-01-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1992-01-20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1992-01-16 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1992-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1992-01-08 | 1,050 | 1,050 | 1,050 | 1,050 | 25,000 | 10,500 |
| 1992-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1992-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
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
