8152 ソマール(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1995-12-26 | 701 | 701 | 700 | 700 | 3,000 | 7,000 |
| 1995-12-25 | 720 | 720 | 700 | 700 | 8,000 | 7,000 |
| 1995-12-22 | 702 | 710 | 702 | 710 | 4,000 | 7,100 |
| 1995-12-21 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1995-12-20 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-12-19 | 705 | 710 | 705 | 710 | 23,000 | 7,100 |
| 1995-12-18 | 720 | 730 | 720 | 720 | 6,000 | 7,200 |
| 1995-12-14 | 710 | 720 | 705 | 720 | 9,000 | 7,200 |
| 1995-12-13 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1995-12-12 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1995-12-11 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1995-12-08 | 706 | 722 | 706 | 721 | 10,000 | 7,210 |
| 1995-12-07 | 706 | 710 | 695 | 700 | 12,000 | 7,000 |
| 1995-12-06 | 720 | 720 | 710 | 710 | 8,000 | 7,100 |
| 1995-12-05 | 719 | 719 | 695 | 695 | 4,000 | 6,950 |
| 1995-12-04 | 709 | 720 | 709 | 720 | 14,000 | 7,200 |
| 1995-12-01 | 696 | 700 | 691 | 700 | 9,000 | 7,000 |
| 1995-11-30 | 681 | 691 | 681 | 691 | 14,000 | 6,910 |
| 1995-11-29 | 680 | 683 | 680 | 680 | 12,000 | 6,800 |
| 1995-11-28 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-11-27 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-11-24 | 700 | 700 | 696 | 700 | 8,000 | 7,000 |
| 1995-11-22 | 710 | 710 | 700 | 700 | 12,000 | 7,000 |
| 1995-11-21 | 690 | 710 | 690 | 710 | 7,000 | 7,100 |
| 1995-11-20 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1995-11-17 | 700 | 708 | 700 | 708 | 4,000 | 7,080 |
| 1995-11-15 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-11-14 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1995-11-13 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1995-11-10 | 711 | 715 | 701 | 705 | 23,000 | 7,050 |
| 1995-11-09 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1995-11-08 | 708 | 708 | 708 | 708 | 1,000 | 7,080 |
| 1995-11-07 | 705 | 716 | 705 | 716 | 3,000 | 7,160 |
| 1995-11-06 | 716 | 718 | 705 | 718 | 6,000 | 7,180 |
| 1995-11-02 | 706 | 718 | 700 | 718 | 13,000 | 7,180 |
| 1995-11-01 | 720 | 720 | 700 | 700 | 5,000 | 7,000 |
| 1995-10-31 | 720 | 720 | 700 | 720 | 9,000 | 7,200 |
| 1995-10-25 | 789 | 789 | 789 | 789 | 3,000 | 7,890 |
| 1995-10-24 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1995-10-23 | 800 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1995-10-20 | 810 | 810 | 790 | 800 | 14,000 | 8,000 |
| 1995-10-19 | 790 | 850 | 790 | 840 | 54,000 | 8,400 |
| 1995-10-18 | 750 | 791 | 750 | 790 | 27,000 | 7,900 |
| 1995-10-17 | 750 | 750 | 750 | 750 | 12,000 | 7,500 |
| 1995-10-16 | 740 | 740 | 730 | 735 | 10,000 | 7,350 |
| 1995-10-13 | 719 | 730 | 719 | 730 | 6,000 | 7,300 |
| 1995-10-12 | 739 | 739 | 710 | 710 | 17,000 | 7,100 |
| 1995-10-11 | 745 | 745 | 730 | 740 | 18,000 | 7,400 |
| 1995-10-09 | 690 | 715 | 690 | 695 | 27,000 | 6,950 |
| 1995-10-06 | 700 | 701 | 700 | 701 | 3,000 | 7,010 |
| 1995-10-05 | 694 | 700 | 694 | 700 | 4,000 | 7,000 |
| 1995-10-04 | 693 | 693 | 693 | 693 | 2,000 | 6,930 |
| 1995-10-03 | 693 | 700 | 693 | 700 | 5,000 | 7,000 |
| 1995-10-02 | 693 | 693 | 693 | 693 | 4,000 | 6,930 |
| 1995-09-26 | 676 | 693 | 676 | 693 | 4,000 | 6,930 |
| 1995-09-25 | 685 | 685 | 675 | 675 | 6,000 | 6,750 |
| 1995-09-21 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-09-20 | 676 | 676 | 675 | 675 | 3,000 | 6,750 |
| 1995-09-19 | 691 | 691 | 675 | 675 | 5,000 | 6,750 |
| 1995-09-18 | 700 | 705 | 700 | 700 | 5,000 | 7,000 |
| 1995-09-14 | 699 | 699 | 685 | 699 | 4,000 | 6,990 |
| 1995-09-13 | 700 | 700 | 699 | 699 | 4,000 | 6,990 |
| 1995-09-12 | 693 | 700 | 693 | 700 | 12,000 | 7,000 |
| 1995-09-11 | 699 | 699 | 694 | 694 | 4,000 | 6,940 |
| 1995-09-08 | 699 | 699 | 699 | 699 | 6,000 | 6,990 |
| 1995-09-07 | 690 | 700 | 690 | 699 | 10,000 | 6,990 |
| 1995-09-06 | 670 | 705 | 670 | 700 | 11,000 | 7,000 |
| 1995-09-05 | 660 | 670 | 660 | 660 | 5,000 | 6,600 |
| 1995-09-04 | 665 | 665 | 660 | 660 | 13,000 | 6,600 |
| 1995-09-01 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 1995-08-31 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1995-08-30 | 665 | 665 | 646 | 646 | 3,000 | 6,460 |
| 1995-08-25 | 669 | 669 | 660 | 665 | 7,000 | 6,650 |
| 1995-08-24 | 640 | 640 | 635 | 640 | 10,000 | 6,400 |
| 1995-08-23 | 640 | 640 | 636 | 636 | 16,000 | 6,360 |
| 1995-08-22 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1995-08-18 | 645 | 645 | 635 | 635 | 5,000 | 6,350 |
| 1995-08-17 | 650 | 650 | 646 | 646 | 3,000 | 6,460 |
| 1995-08-14 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1995-08-10 | 621 | 625 | 619 | 619 | 4,000 | 6,190 |
| 1995-08-04 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1995-08-03 | 609 | 615 | 609 | 615 | 3,000 | 6,150 |
| 1995-08-02 | 619 | 619 | 619 | 619 | 5,000 | 6,190 |
| 1995-08-01 | 620 | 620 | 619 | 619 | 2,000 | 6,190 |
| 1995-07-31 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1995-07-28 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1995-07-27 | 620 | 630 | 620 | 630 | 5,000 | 6,300 |
| 1995-07-26 | 635 | 635 | 630 | 630 | 8,000 | 6,300 |
| 1995-07-25 | 670 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1995-07-21 | 670 | 670 | 670 | 670 | 21,000 | 6,700 |
| 1995-07-20 | 670 | 680 | 670 | 680 | 9,000 | 6,800 |
| 1995-07-19 | 675 | 700 | 675 | 690 | 41,000 | 6,900 |
| 1995-07-18 | 631 | 660 | 631 | 659 | 54,000 | 6,590 |
| 1995-07-17 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1995-07-14 | 639 | 639 | 630 | 630 | 6,000 | 6,300 |
| 1995-07-13 | 630 | 640 | 630 | 630 | 15,000 | 6,300 |
| 1995-07-12 | 615 | 630 | 615 | 630 | 2,000 | 6,300 |
| 1995-07-11 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1995-07-10 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1995-07-07 | 585 | 614 | 575 | 614 | 19,000 | 6,140 |
| 1995-07-05 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-07-04 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-06-30 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-06-29 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1995-06-26 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1995-06-22 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1995-06-21 | 565 | 565 | 565 | 565 | 8,000 | 5,650 |
| 1995-06-16 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1995-06-15 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1995-06-14 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1995-06-13 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1995-06-12 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-06-09 | 620 | 620 | 615 | 620 | 8,000 | 6,200 |
| 1995-05-31 | 608 | 625 | 608 | 625 | 2,000 | 6,250 |
| 1995-05-30 | 593 | 608 | 593 | 608 | 4,000 | 6,080 |
| 1995-05-24 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1995-05-22 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1995-05-19 | 575 | 575 | 570 | 570 | 3,000 | 5,700 |
| 1995-05-18 | 575 | 575 | 575 | 575 | 8,000 | 5,750 |
| 1995-05-17 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1995-05-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-05-15 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1995-05-12 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1995-05-11 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1995-05-10 | 620 | 620 | 610 | 610 | 4,000 | 6,100 |
| 1995-05-09 | 610 | 620 | 610 | 620 | 25,000 | 6,200 |
| 1995-05-08 | 600 | 610 | 600 | 610 | 29,000 | 6,100 |
| 1995-05-01 | 619 | 619 | 600 | 600 | 4,000 | 6,000 |
| 1995-04-27 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1995-04-26 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
| 1995-04-25 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1995-04-24 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1995-04-13 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1995-04-05 | 620 | 620 | 619 | 619 | 2,000 | 6,190 |
| 1995-04-04 | 620 | 620 | 619 | 619 | 3,000 | 6,190 |
| 1995-03-31 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-03-30 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1995-03-29 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1995-03-27 | 585 | 585 | 580 | 585 | 5,000 | 5,850 |
| 1995-03-24 | 595 | 600 | 585 | 585 | 15,000 | 5,850 |
| 1995-03-22 | 639 | 639 | 635 | 635 | 11,000 | 6,350 |
| 1995-03-20 | 641 | 641 | 640 | 640 | 9,000 | 6,400 |
| 1995-03-17 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1995-03-16 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1995-03-15 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-03-10 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-03-09 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1995-03-08 | 650 | 650 | 649 | 650 | 18,000 | 6,500 |
| 1995-03-07 | 660 | 660 | 651 | 651 | 7,000 | 6,510 |
| 1995-03-03 | 667 | 667 | 660 | 660 | 2,000 | 6,600 |
| 1995-03-01 | 661 | 661 | 660 | 660 | 14,000 | 6,600 |
| 1995-02-28 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1995-02-27 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1995-02-24 | 673 | 673 | 672 | 672 | 3,000 | 6,720 |
| 1995-02-22 | 668 | 671 | 668 | 671 | 3,000 | 6,710 |
| 1995-02-20 | 678 | 678 | 678 | 678 | 2,000 | 6,780 |
| 1995-02-17 | 678 | 678 | 678 | 678 | 7,000 | 6,780 |
| 1995-02-16 | 678 | 678 | 678 | 678 | 6,000 | 6,780 |
| 1995-02-15 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1995-02-14 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1995-02-13 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-02-08 | 680 | 680 | 679 | 679 | 3,000 | 6,790 |
| 1995-02-07 | 681 | 681 | 680 | 680 | 8,000 | 6,800 |
| 1995-02-06 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1995-02-03 | 682 | 682 | 680 | 680 | 4,000 | 6,800 |
| 1995-02-02 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 1995-01-30 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1995-01-27 | 714 | 714 | 700 | 700 | 4,000 | 7,000 |
| 1995-01-26 | 715 | 715 | 714 | 714 | 2,000 | 7,140 |
| 1995-01-25 | 729 | 729 | 729 | 729 | 3,000 | 7,290 |
| 1995-01-23 | 720 | 720 | 719 | 719 | 2,000 | 7,190 |
| 1995-01-19 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-01-18 | 750 | 750 | 730 | 730 | 5,000 | 7,300 |
| 1995-01-12 | 766 | 766 | 750 | 760 | 8,000 | 7,600 |
| 1995-01-11 | 759 | 765 | 759 | 765 | 17,000 | 7,650 |
| 1995-01-09 | 760 | 766 | 760 | 760 | 15,000 | 7,600 |
| 1995-01-05 | 767 | 767 | 757 | 757 | 2,000 | 7,570 |
| 1995-01-04 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
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
