8152 ソマール(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 760 | 760 | 750 | 751 | 3,000 | 7,510 |
| 1994-12-27 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1994-12-22 | 745 | 745 | 730 | 740 | 10,000 | 7,400 |
| 1994-12-21 | 746 | 746 | 745 | 745 | 2,000 | 7,450 |
| 1994-12-20 | 744 | 745 | 744 | 745 | 5,000 | 7,450 |
| 1994-12-19 | 743 | 743 | 742 | 742 | 2,000 | 7,420 |
| 1994-12-16 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1994-12-15 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1994-12-13 | 750 | 750 | 740 | 740 | 7,000 | 7,400 |
| 1994-12-09 | 740 | 770 | 740 | 770 | 14,000 | 7,700 |
| 1994-12-07 | 740 | 745 | 740 | 740 | 5,000 | 7,400 |
| 1994-12-06 | 740 | 741 | 740 | 741 | 5,000 | 7,410 |
| 1994-12-05 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1994-11-30 | 740 | 740 | 730 | 730 | 2,000 | 7,300 |
| 1994-11-29 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1994-11-28 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1994-11-25 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1994-11-22 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1994-11-18 | 751 | 760 | 750 | 760 | 3,000 | 7,600 |
| 1994-11-17 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1994-11-14 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1994-11-11 | 779 | 779 | 750 | 750 | 11,000 | 7,500 |
| 1994-11-10 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1994-11-09 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1994-11-04 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1994-11-02 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1994-11-01 | 736 | 736 | 730 | 730 | 4,000 | 7,300 |
| 1994-10-31 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1994-10-26 | 760 | 760 | 740 | 740 | 6,000 | 7,400 |
| 1994-10-25 | 768 | 768 | 768 | 768 | 3,000 | 7,680 |
| 1994-10-20 | 772 | 772 | 772 | 772 | 5,000 | 7,720 |
| 1994-10-19 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1994-10-18 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-10-07 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-10-06 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1994-10-05 | 800 | 800 | 792 | 792 | 6,000 | 7,920 |
| 1994-10-04 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1994-10-03 | 805 | 805 | 805 | 805 | 13,000 | 8,050 |
| 1994-09-30 | 803 | 805 | 801 | 801 | 6,000 | 8,010 |
| 1994-09-29 | 802 | 802 | 802 | 802 | 2,000 | 8,020 |
| 1994-09-27 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-09-26 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1994-09-22 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-09-14 | 829 | 829 | 820 | 820 | 10,000 | 8,200 |
| 1994-09-13 | 839 | 839 | 839 | 839 | 3,000 | 8,390 |
| 1994-09-12 | 850 | 850 | 839 | 839 | 9,000 | 8,390 |
| 1994-09-09 | 850 | 850 | 840 | 850 | 6,000 | 8,500 |
| 1994-09-08 | 855 | 855 | 850 | 850 | 11,000 | 8,500 |
| 1994-09-06 | 870 | 870 | 860 | 860 | 4,000 | 8,600 |
| 1994-09-05 | 865 | 865 | 865 | 865 | 6,000 | 8,650 |
| 1994-08-31 | 875 | 875 | 875 | 875 | 5,000 | 8,750 |
| 1994-08-26 | 880 | 880 | 875 | 875 | 4,000 | 8,750 |
| 1994-08-25 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1994-08-24 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1994-08-23 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1994-08-22 | 875 | 875 | 875 | 875 | 5,000 | 8,750 |
| 1994-08-19 | 875 | 875 | 870 | 871 | 11,000 | 8,710 |
| 1994-08-18 | 876 | 876 | 876 | 876 | 1,000 | 8,760 |
| 1994-08-17 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1994-08-16 | 900 | 910 | 890 | 900 | 5,000 | 9,000 |
| 1994-08-15 | 890 | 890 | 890 | 890 | 6,000 | 8,900 |
| 1994-08-12 | 880 | 900 | 880 | 900 | 15,000 | 9,000 |
| 1994-08-11 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1994-08-10 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1994-08-09 | 870 | 872 | 870 | 872 | 3,000 | 8,720 |
| 1994-08-08 | 875 | 875 | 860 | 870 | 7,000 | 8,700 |
| 1994-08-05 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1994-08-03 | 870 | 885 | 862 | 885 | 6,000 | 8,850 |
| 1994-08-02 | 877 | 877 | 877 | 877 | 2,000 | 8,770 |
| 1994-08-01 | 861 | 867 | 861 | 867 | 4,000 | 8,670 |
| 1994-07-29 | 868 | 868 | 861 | 861 | 5,000 | 8,610 |
| 1994-07-28 | 861 | 861 | 861 | 861 | 8,000 | 8,610 |
| 1994-07-27 | 869 | 869 | 861 | 861 | 22,000 | 8,610 |
| 1994-07-26 | 865 | 865 | 861 | 861 | 2,000 | 8,610 |
| 1994-07-25 | 874 | 875 | 874 | 875 | 6,000 | 8,750 |
| 1994-07-22 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1994-07-21 | 900 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1994-07-20 | 890 | 900 | 885 | 900 | 9,000 | 9,000 |
| 1994-07-19 | 908 | 908 | 900 | 900 | 8,000 | 9,000 |
| 1994-07-18 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1994-07-14 | 886 | 907 | 885 | 907 | 8,000 | 9,070 |
| 1994-07-13 | 890 | 890 | 880 | 880 | 4,000 | 8,800 |
| 1994-07-12 | 900 | 900 | 890 | 890 | 10,000 | 8,900 |
| 1994-07-08 | 930 | 930 | 924 | 924 | 3,000 | 9,240 |
| 1994-07-07 | 930 | 930 | 921 | 925 | 16,000 | 9,250 |
| 1994-07-06 | 930 | 930 | 920 | 925 | 149,000 | 9,250 |
| 1994-07-05 | 950 | 951 | 940 | 940 | 29,000 | 9,400 |
| 1994-07-04 | 911 | 951 | 911 | 950 | 24,000 | 9,500 |
| 1994-07-01 | 896 | 910 | 895 | 909 | 23,000 | 9,090 |
| 1994-06-30 | 899 | 899 | 890 | 890 | 9,000 | 8,900 |
| 1994-06-29 | 902 | 909 | 900 | 900 | 9,000 | 9,000 |
| 1994-06-28 | 889 | 910 | 889 | 909 | 12,000 | 9,090 |
| 1994-06-27 | 879 | 880 | 870 | 870 | 15,000 | 8,700 |
| 1994-06-24 | 899 | 915 | 898 | 900 | 40,000 | 9,000 |
| 1994-06-23 | 870 | 900 | 870 | 895 | 25,000 | 8,950 |
| 1994-06-22 | 871 | 871 | 868 | 868 | 16,000 | 8,680 |
| 1994-06-21 | 875 | 878 | 870 | 878 | 16,000 | 8,780 |
| 1994-06-20 | 875 | 879 | 875 | 876 | 4,000 | 8,760 |
| 1994-06-17 | 879 | 879 | 871 | 872 | 5,000 | 8,720 |
| 1994-06-16 | 877 | 880 | 871 | 871 | 24,000 | 8,710 |
| 1994-06-15 | 871 | 875 | 870 | 871 | 16,000 | 8,710 |
| 1994-06-14 | 851 | 870 | 850 | 870 | 20,000 | 8,700 |
| 1994-06-13 | 855 | 855 | 850 | 850 | 7,000 | 8,500 |
| 1994-06-10 | 851 | 855 | 845 | 850 | 26,000 | 8,500 |
| 1994-06-09 | 832 | 845 | 831 | 845 | 13,000 | 8,450 |
| 1994-06-08 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1994-06-07 | 825 | 825 | 825 | 825 | 6,000 | 8,250 |
| 1994-06-03 | 860 | 860 | 850 | 855 | 5,000 | 8,550 |
| 1994-06-02 | 836 | 850 | 836 | 850 | 6,000 | 8,500 |
| 1994-06-01 | 821 | 825 | 821 | 825 | 7,000 | 8,250 |
| 1994-05-31 | 811 | 825 | 811 | 820 | 11,000 | 8,200 |
| 1994-05-30 | 820 | 820 | 816 | 816 | 2,000 | 8,160 |
| 1994-05-27 | 825 | 825 | 825 | 825 | 4,000 | 8,250 |
| 1994-05-26 | 809 | 820 | 809 | 820 | 3,000 | 8,200 |
| 1994-05-25 | 817 | 817 | 810 | 810 | 7,000 | 8,100 |
| 1994-05-24 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1994-05-23 | 810 | 810 | 810 | 810 | 32,000 | 8,100 |
| 1994-05-20 | 811 | 819 | 811 | 811 | 16,000 | 8,110 |
| 1994-05-18 | 803 | 805 | 801 | 805 | 4,000 | 8,050 |
| 1994-05-17 | 805 | 805 | 805 | 805 | 4,000 | 8,050 |
| 1994-05-13 | 811 | 811 | 806 | 806 | 17,000 | 8,060 |
| 1994-05-12 | 820 | 820 | 811 | 811 | 6,000 | 8,110 |
| 1994-05-11 | 806 | 810 | 806 | 810 | 2,000 | 8,100 |
| 1994-05-10 | 800 | 810 | 800 | 805 | 17,000 | 8,050 |
| 1994-05-09 | 810 | 810 | 800 | 800 | 38,000 | 8,000 |
| 1994-05-02 | 810 | 815 | 810 | 815 | 3,000 | 8,150 |
| 1994-04-28 | 830 | 831 | 830 | 830 | 11,000 | 8,300 |
| 1994-04-27 | 800 | 811 | 800 | 811 | 4,000 | 8,110 |
| 1994-04-26 | 801 | 801 | 800 | 800 | 2,000 | 8,000 |
| 1994-04-25 | 801 | 801 | 800 | 800 | 5,000 | 8,000 |
| 1994-04-22 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1994-04-21 | 820 | 820 | 800 | 800 | 6,000 | 8,000 |
| 1994-04-20 | 820 | 820 | 820 | 820 | 7,000 | 8,200 |
| 1994-04-19 | 820 | 830 | 820 | 830 | 2,000 | 8,300 |
| 1994-04-18 | 830 | 830 | 801 | 801 | 4,000 | 8,010 |
| 1994-04-15 | 829 | 830 | 820 | 820 | 4,000 | 8,200 |
| 1994-04-14 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-04-13 | 802 | 820 | 802 | 820 | 9,000 | 8,200 |
| 1994-04-12 | 805 | 805 | 800 | 800 | 5,000 | 8,000 |
| 1994-04-11 | 840 | 840 | 825 | 825 | 3,000 | 8,250 |
| 1994-04-07 | 822 | 850 | 821 | 850 | 11,000 | 8,500 |
| 1994-04-06 | 820 | 825 | 815 | 820 | 9,000 | 8,200 |
| 1994-04-05 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1994-04-04 | 835 | 835 | 820 | 820 | 15,000 | 8,200 |
| 1994-04-01 | 830 | 840 | 829 | 840 | 17,000 | 8,400 |
| 1994-03-31 | 820 | 825 | 820 | 820 | 13,000 | 8,200 |
| 1994-03-30 | 820 | 825 | 820 | 825 | 16,000 | 8,250 |
| 1994-03-29 | 821 | 830 | 820 | 825 | 15,000 | 8,250 |
| 1994-03-28 | 801 | 820 | 801 | 820 | 17,000 | 8,200 |
| 1994-03-25 | 804 | 810 | 800 | 800 | 11,000 | 8,000 |
| 1994-03-24 | 800 | 810 | 800 | 810 | 3,000 | 8,100 |
| 1994-03-23 | 826 | 830 | 810 | 810 | 16,000 | 8,100 |
| 1994-03-22 | 821 | 830 | 821 | 830 | 10,000 | 8,300 |
| 1994-03-18 | 820 | 830 | 820 | 820 | 21,000 | 8,200 |
| 1994-03-17 | 806 | 825 | 806 | 820 | 27,000 | 8,200 |
| 1994-03-16 | 806 | 806 | 797 | 805 | 5,000 | 8,050 |
| 1994-03-15 | 800 | 809 | 790 | 809 | 11,000 | 8,090 |
| 1994-03-14 | 790 | 810 | 790 | 808 | 31,000 | 8,080 |
| 1994-03-11 | 790 | 799 | 784 | 785 | 40,000 | 7,850 |
| 1994-03-10 | 781 | 798 | 781 | 790 | 35,000 | 7,900 |
| 1994-03-09 | 761 | 770 | 757 | 769 | 11,000 | 7,690 |
| 1994-03-08 | 750 | 760 | 750 | 751 | 13,000 | 7,510 |
| 1994-03-07 | 735 | 757 | 735 | 748 | 25,000 | 7,480 |
| 1994-03-04 | 735 | 735 | 725 | 725 | 38,000 | 7,250 |
| 1994-03-03 | 735 | 747 | 735 | 747 | 10,000 | 7,470 |
| 1994-03-02 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 1994-03-01 | 712 | 736 | 712 | 736 | 12,000 | 7,360 |
| 1994-02-28 | 706 | 710 | 706 | 710 | 10,000 | 7,100 |
| 1994-02-25 | 715 | 715 | 710 | 715 | 4,000 | 7,150 |
| 1994-02-24 | 723 | 723 | 715 | 715 | 12,000 | 7,150 |
| 1994-02-23 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1994-02-22 | 701 | 704 | 700 | 703 | 13,000 | 7,030 |
| 1994-02-21 | 692 | 703 | 692 | 700 | 15,000 | 7,000 |
| 1994-02-18 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1994-02-16 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1994-02-15 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1994-02-07 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1994-02-03 | 743 | 743 | 710 | 710 | 3,000 | 7,100 |
| 1994-02-02 | 745 | 750 | 745 | 745 | 6,000 | 7,450 |
| 1994-02-01 | 730 | 750 | 730 | 750 | 9,000 | 7,500 |
| 1994-01-31 | 720 | 735 | 720 | 735 | 7,000 | 7,350 |
| 1994-01-28 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1994-01-27 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-01-26 | 687 | 687 | 685 | 685 | 3,000 | 6,850 |
| 1994-01-24 | 697 | 697 | 687 | 687 | 2,000 | 6,870 |
| 1994-01-21 | 717 | 717 | 717 | 717 | 2,000 | 7,170 |
| 1994-01-19 | 701 | 701 | 701 | 701 | 6,000 | 7,010 |
| 1994-01-17 | 676 | 677 | 676 | 676 | 5,000 | 6,760 |
| 1994-01-14 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 1994-01-13 | 677 | 680 | 677 | 680 | 5,000 | 6,800 |
| 1994-01-12 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
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
