8152 ソマール(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-12-25 | 600 | 610 | 600 | 610 | 9,000 | 6,100 |
| 1996-12-24 | 581 | 581 | 581 | 581 | 3,000 | 5,810 |
| 1996-12-20 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1996-12-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-12-12 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 1996-12-11 | 640 | 650 | 640 | 650 | 2,000 | 6,500 |
| 1996-12-10 | 649 | 649 | 640 | 640 | 6,000 | 6,400 |
| 1996-12-09 | 630 | 650 | 630 | 650 | 6,000 | 6,500 |
| 1996-12-06 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-12-04 | 650 | 650 | 640 | 640 | 6,000 | 6,400 |
| 1996-12-03 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-11-28 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-11-27 | 675 | 675 | 675 | 675 | 10,000 | 6,750 |
| 1996-11-26 | 679 | 679 | 675 | 675 | 3,000 | 6,750 |
| 1996-11-25 | 679 | 679 | 679 | 679 | 4,000 | 6,790 |
| 1996-11-22 | 689 | 689 | 689 | 689 | 4,000 | 6,890 |
| 1996-11-19 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-11-18 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1996-11-15 | 670 | 695 | 670 | 695 | 5,000 | 6,950 |
| 1996-11-12 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-11-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-11-06 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1996-11-01 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1996-10-25 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1996-10-24 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1996-10-22 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1996-10-21 | 712 | 712 | 712 | 712 | 2,000 | 7,120 |
| 1996-10-18 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1996-10-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-10-15 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1996-10-14 | 690 | 699 | 690 | 699 | 2,000 | 6,990 |
| 1996-10-11 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1996-10-08 | 694 | 700 | 694 | 700 | 2,000 | 7,000 |
| 1996-10-02 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1996-10-01 | 696 | 696 | 695 | 695 | 5,000 | 6,950 |
| 1996-09-30 | 695 | 695 | 695 | 695 | 6,000 | 6,950 |
| 1996-09-26 | 695 | 700 | 695 | 695 | 4,000 | 6,950 |
| 1996-09-25 | 699 | 699 | 692 | 692 | 5,000 | 6,920 |
| 1996-09-24 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-09-20 | 700 | 700 | 699 | 699 | 3,000 | 6,990 |
| 1996-09-19 | 700 | 710 | 700 | 700 | 5,000 | 7,000 |
| 1996-09-18 | 705 | 705 | 700 | 700 | 11,000 | 7,000 |
| 1996-09-17 | 699 | 709 | 699 | 700 | 13,000 | 7,000 |
| 1996-09-13 | 689 | 689 | 689 | 689 | 9,000 | 6,890 |
| 1996-09-11 | 706 | 719 | 706 | 719 | 6,000 | 7,190 |
| 1996-09-10 | 706 | 706 | 706 | 706 | 3,000 | 7,060 |
| 1996-09-09 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1996-09-05 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-08-30 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-08-29 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1996-08-28 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1996-08-27 | 730 | 730 | 720 | 720 | 12,000 | 7,200 |
| 1996-08-26 | 720 | 725 | 720 | 720 | 15,000 | 7,200 |
| 1996-08-23 | 700 | 720 | 700 | 720 | 16,000 | 7,200 |
| 1996-08-22 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 1996-08-21 | 719 | 719 | 719 | 719 | 3,000 | 7,190 |
| 1996-08-20 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1996-08-16 | 681 | 700 | 681 | 700 | 2,000 | 7,000 |
| 1996-08-13 | 670 | 680 | 655 | 680 | 4,000 | 6,800 |
| 1996-08-12 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-08-08 | 671 | 671 | 670 | 670 | 6,000 | 6,700 |
| 1996-08-07 | 686 | 686 | 681 | 681 | 8,000 | 6,810 |
| 1996-08-02 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-08-01 | 710 | 710 | 695 | 695 | 6,000 | 6,950 |
| 1996-07-31 | 711 | 711 | 710 | 710 | 3,000 | 7,100 |
| 1996-07-30 | 725 | 725 | 715 | 715 | 8,000 | 7,150 |
| 1996-07-25 | 735 | 735 | 735 | 735 | 6,000 | 7,350 |
| 1996-07-23 | 745 | 745 | 745 | 745 | 18,000 | 7,450 |
| 1996-07-22 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-07-19 | 744 | 744 | 740 | 740 | 4,000 | 7,400 |
| 1996-07-18 | 745 | 745 | 745 | 745 | 10,000 | 7,450 |
| 1996-07-17 | 736 | 736 | 736 | 736 | 1,000 | 7,360 |
| 1996-07-16 | 736 | 736 | 736 | 736 | 2,000 | 7,360 |
| 1996-07-15 | 741 | 741 | 736 | 736 | 11,000 | 7,360 |
| 1996-07-12 | 741 | 741 | 741 | 741 | 2,000 | 7,410 |
| 1996-07-11 | 741 | 741 | 741 | 741 | 3,000 | 7,410 |
| 1996-07-10 | 741 | 741 | 741 | 741 | 3,000 | 7,410 |
| 1996-07-09 | 748 | 749 | 748 | 749 | 3,000 | 7,490 |
| 1996-07-08 | 755 | 759 | 750 | 759 | 5,000 | 7,590 |
| 1996-07-05 | 758 | 768 | 758 | 768 | 6,000 | 7,680 |
| 1996-07-04 | 750 | 750 | 750 | 750 | 9,000 | 7,500 |
| 1996-07-03 | 741 | 745 | 741 | 745 | 3,000 | 7,450 |
| 1996-07-02 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1996-07-01 | 735 | 740 | 735 | 740 | 35,000 | 7,400 |
| 1996-06-28 | 733 | 735 | 733 | 735 | 17,000 | 7,350 |
| 1996-06-27 | 740 | 740 | 731 | 731 | 13,000 | 7,310 |
| 1996-06-26 | 740 | 740 | 740 | 740 | 15,000 | 7,400 |
| 1996-06-25 | 750 | 750 | 740 | 740 | 22,000 | 7,400 |
| 1996-06-24 | 740 | 740 | 740 | 740 | 20,000 | 7,400 |
| 1996-06-21 | 738 | 740 | 736 | 740 | 13,000 | 7,400 |
| 1996-06-20 | 738 | 738 | 737 | 737 | 2,000 | 7,370 |
| 1996-06-19 | 740 | 740 | 737 | 737 | 4,000 | 7,370 |
| 1996-06-18 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-06-17 | 737 | 750 | 737 | 750 | 5,000 | 7,500 |
| 1996-06-14 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-06-13 | 744 | 744 | 731 | 731 | 2,000 | 7,310 |
| 1996-06-12 | 721 | 728 | 721 | 728 | 14,000 | 7,280 |
| 1996-06-11 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1996-06-10 | 728 | 734 | 721 | 734 | 8,000 | 7,340 |
| 1996-06-06 | 730 | 730 | 728 | 728 | 6,000 | 7,280 |
| 1996-06-05 | 738 | 738 | 728 | 728 | 2,000 | 7,280 |
| 1996-05-31 | 740 | 748 | 740 | 748 | 3,000 | 7,480 |
| 1996-05-30 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1996-05-28 | 750 | 755 | 745 | 750 | 11,000 | 7,500 |
| 1996-05-27 | 770 | 770 | 760 | 760 | 13,000 | 7,600 |
| 1996-05-23 | 778 | 778 | 775 | 775 | 5,000 | 7,750 |
| 1996-05-22 | 770 | 774 | 765 | 765 | 14,000 | 7,650 |
| 1996-05-21 | 779 | 779 | 769 | 770 | 18,000 | 7,700 |
| 1996-05-20 | 750 | 780 | 750 | 780 | 22,000 | 7,800 |
| 1996-05-17 | 740 | 750 | 740 | 750 | 12,000 | 7,500 |
| 1996-05-16 | 721 | 740 | 721 | 740 | 25,000 | 7,400 |
| 1996-05-15 | 730 | 740 | 730 | 740 | 3,000 | 7,400 |
| 1996-05-14 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1996-05-13 | 730 | 730 | 730 | 730 | 7,000 | 7,300 |
| 1996-05-10 | 730 | 740 | 730 | 730 | 10,000 | 7,300 |
| 1996-05-09 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1996-05-08 | 725 | 730 | 725 | 730 | 2,000 | 7,300 |
| 1996-05-07 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1996-05-02 | 730 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1996-05-01 | 740 | 740 | 730 | 730 | 11,000 | 7,300 |
| 1996-04-30 | 736 | 740 | 736 | 740 | 2,000 | 7,400 |
| 1996-04-26 | 730 | 730 | 720 | 729 | 12,000 | 7,290 |
| 1996-04-25 | 729 | 729 | 706 | 706 | 6,000 | 7,060 |
| 1996-04-24 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-04-23 | 706 | 730 | 706 | 730 | 6,000 | 7,300 |
| 1996-04-22 | 714 | 715 | 701 | 701 | 13,000 | 7,010 |
| 1996-04-19 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1996-04-18 | 734 | 735 | 734 | 735 | 8,000 | 7,350 |
| 1996-04-17 | 740 | 745 | 740 | 744 | 17,000 | 7,440 |
| 1996-04-16 | 744 | 744 | 744 | 744 | 2,000 | 7,440 |
| 1996-04-15 | 749 | 749 | 745 | 745 | 7,000 | 7,450 |
| 1996-04-12 | 731 | 750 | 730 | 750 | 9,000 | 7,500 |
| 1996-04-11 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1996-04-10 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1996-04-09 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1996-04-08 | 720 | 720 | 710 | 710 | 13,000 | 7,100 |
| 1996-04-05 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1996-04-04 | 710 | 710 | 700 | 700 | 2,000 | 7,000 |
| 1996-04-03 | 710 | 710 | 705 | 705 | 3,000 | 7,050 |
| 1996-04-02 | 715 | 720 | 710 | 710 | 4,000 | 7,100 |
| 1996-04-01 | 690 | 720 | 690 | 720 | 10,000 | 7,200 |
| 1996-03-29 | 680 | 686 | 680 | 680 | 3,000 | 6,800 |
| 1996-03-28 | 676 | 680 | 676 | 680 | 5,000 | 6,800 |
| 1996-03-26 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 1996-03-25 | 671 | 671 | 671 | 671 | 5,000 | 6,710 |
| 1996-03-22 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1996-03-21 | 695 | 701 | 695 | 701 | 4,000 | 7,010 |
| 1996-03-19 | 702 | 702 | 701 | 701 | 5,000 | 7,010 |
| 1996-03-18 | 708 | 710 | 700 | 700 | 13,000 | 7,000 |
| 1996-03-14 | 710 | 710 | 708 | 708 | 10,000 | 7,080 |
| 1996-03-13 | 711 | 711 | 710 | 710 | 7,000 | 7,100 |
| 1996-03-12 | 710 | 711 | 710 | 710 | 7,000 | 7,100 |
| 1996-03-08 | 705 | 710 | 705 | 710 | 3,000 | 7,100 |
| 1996-03-06 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-02-28 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-02-26 | 710 | 730 | 710 | 730 | 3,000 | 7,300 |
| 1996-02-23 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-02-22 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-02-21 | 705 | 707 | 705 | 707 | 5,000 | 7,070 |
| 1996-02-20 | 720 | 720 | 715 | 715 | 12,000 | 7,150 |
| 1996-02-19 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1996-02-16 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1996-02-15 | 720 | 720 | 720 | 720 | 11,000 | 7,200 |
| 1996-02-14 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1996-02-09 | 720 | 720 | 715 | 720 | 4,000 | 7,200 |
| 1996-02-08 | 725 | 725 | 720 | 720 | 8,000 | 7,200 |
| 1996-02-07 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1996-02-06 | 720 | 721 | 711 | 721 | 7,000 | 7,210 |
| 1996-02-02 | 731 | 731 | 721 | 721 | 6,000 | 7,210 |
| 1996-01-31 | 721 | 721 | 721 | 721 | 3,000 | 7,210 |
| 1996-01-30 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1996-01-29 | 732 | 732 | 731 | 731 | 2,000 | 7,310 |
| 1996-01-26 | 731 | 731 | 730 | 730 | 5,000 | 7,300 |
| 1996-01-25 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1996-01-24 | 750 | 750 | 750 | 750 | 13,000 | 7,500 |
| 1996-01-23 | 730 | 750 | 730 | 750 | 9,000 | 7,500 |
| 1996-01-22 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1996-01-19 | 720 | 720 | 713 | 713 | 2,000 | 7,130 |
| 1996-01-18 | 720 | 721 | 720 | 721 | 2,000 | 7,210 |
| 1996-01-17 | 720 | 727 | 720 | 727 | 3,000 | 7,270 |
| 1996-01-16 | 710 | 719 | 710 | 718 | 3,000 | 7,180 |
| 1996-01-12 | 710 | 710 | 706 | 706 | 3,000 | 7,060 |
| 1996-01-09 | 701 | 701 | 701 | 701 | 6,000 | 7,010 |
| 1996-01-08 | 715 | 715 | 700 | 700 | 5,000 | 7,000 |
| 1996-01-05 | 719 | 719 | 715 | 715 | 2,000 | 7,150 |
| 1996-01-04 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
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
