8152 ソマール(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 225 | 225 | 224 | 225 | 26,000 | 2,250 |
| 1997-12-29 | 220 | 220 | 220 | 220 | 17,000 | 2,200 |
| 1997-12-26 | 250 | 250 | 240 | 240 | 5,000 | 2,400 |
| 1997-12-25 | 257 | 257 | 250 | 250 | 12,000 | 2,500 |
| 1997-12-24 | 210 | 217 | 203 | 217 | 20,000 | 2,170 |
| 1997-12-22 | 230 | 230 | 220 | 225 | 40,000 | 2,250 |
| 1997-12-19 | 290 | 290 | 265 | 270 | 23,000 | 2,700 |
| 1997-12-18 | 300 | 300 | 295 | 300 | 10,000 | 3,000 |
| 1997-12-17 | 300 | 302 | 300 | 302 | 9,000 | 3,020 |
| 1997-12-16 | 312 | 312 | 300 | 300 | 14,000 | 3,000 |
| 1997-12-15 | 324 | 324 | 322 | 322 | 7,000 | 3,220 |
| 1997-12-12 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1997-12-11 | 316 | 325 | 316 | 325 | 3,000 | 3,250 |
| 1997-12-10 | 315 | 315 | 315 | 315 | 11,000 | 3,150 |
| 1997-12-09 | 310 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1997-12-08 | 310 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1997-12-04 | 308 | 310 | 308 | 310 | 8,000 | 3,100 |
| 1997-12-03 | 317 | 317 | 310 | 310 | 9,000 | 3,100 |
| 1997-12-02 | 320 | 323 | 320 | 322 | 13,000 | 3,220 |
| 1997-12-01 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-11-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-11-25 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1997-11-21 | 340 | 340 | 330 | 330 | 5,000 | 3,300 |
| 1997-11-20 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
| 1997-11-19 | 335 | 335 | 331 | 335 | 4,000 | 3,350 |
| 1997-11-18 | 325 | 335 | 325 | 335 | 4,000 | 3,350 |
| 1997-11-17 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 1997-11-13 | 325 | 325 | 305 | 320 | 11,000 | 3,200 |
| 1997-11-10 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
| 1997-11-07 | 349 | 349 | 330 | 330 | 9,000 | 3,300 |
| 1997-11-06 | 350 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1997-11-05 | 351 | 355 | 350 | 350 | 15,000 | 3,500 |
| 1997-11-04 | 350 | 350 | 345 | 350 | 13,000 | 3,500 |
| 1997-10-30 | 334 | 334 | 325 | 325 | 4,000 | 3,250 |
| 1997-10-28 | 334 | 339 | 325 | 325 | 6,000 | 3,250 |
| 1997-10-27 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1997-10-24 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 1997-10-23 | 322 | 335 | 322 | 325 | 58,000 | 3,250 |
| 1997-10-22 | 322 | 322 | 322 | 322 | 25,000 | 3,220 |
| 1997-10-21 | 326 | 326 | 325 | 325 | 11,000 | 3,250 |
| 1997-10-20 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-10-17 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-10-16 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-10-15 | 330 | 335 | 330 | 335 | 5,000 | 3,350 |
| 1997-10-14 | 334 | 335 | 330 | 335 | 10,000 | 3,350 |
| 1997-10-09 | 320 | 335 | 320 | 335 | 33,000 | 3,350 |
| 1997-10-08 | 329 | 330 | 320 | 330 | 8,000 | 3,300 |
| 1997-10-07 | 330 | 330 | 329 | 330 | 10,000 | 3,300 |
| 1997-10-06 | 325 | 325 | 325 | 325 | 16,000 | 3,250 |
| 1997-10-03 | 320 | 320 | 310 | 320 | 5,000 | 3,200 |
| 1997-10-02 | 310 | 320 | 300 | 320 | 21,000 | 3,200 |
| 1997-10-01 | 321 | 322 | 310 | 310 | 10,000 | 3,100 |
| 1997-09-30 | 322 | 332 | 322 | 322 | 18,000 | 3,220 |
| 1997-09-29 | 351 | 351 | 322 | 322 | 20,000 | 3,220 |
| 1997-09-26 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1997-09-25 | 376 | 376 | 360 | 365 | 68,000 | 3,650 |
| 1997-09-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-09-22 | 370 | 385 | 370 | 370 | 14,000 | 3,700 |
| 1997-09-19 | 370 | 375 | 370 | 370 | 29,000 | 3,700 |
| 1997-09-18 | 430 | 430 | 410 | 410 | 11,000 | 4,100 |
| 1997-09-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-09-16 | 441 | 441 | 430 | 430 | 10,000 | 4,300 |
| 1997-09-12 | 450 | 450 | 444 | 445 | 14,000 | 4,450 |
| 1997-09-11 | 461 | 461 | 450 | 450 | 6,000 | 4,500 |
| 1997-09-10 | 465 | 465 | 462 | 462 | 30,000 | 4,620 |
| 1997-09-05 | 475 | 485 | 470 | 485 | 5,000 | 4,850 |
| 1997-09-04 | 485 | 485 | 465 | 465 | 4,000 | 4,650 |
| 1997-09-03 | 480 | 493 | 480 | 493 | 3,000 | 4,930 |
| 1997-09-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-08-29 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-08-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-08-26 | 485 | 485 | 480 | 480 | 26,000 | 4,800 |
| 1997-08-25 | 484 | 493 | 484 | 488 | 10,000 | 4,880 |
| 1997-08-22 | 480 | 483 | 480 | 483 | 7,000 | 4,830 |
| 1997-08-21 | 470 | 480 | 470 | 480 | 3,000 | 4,800 |
| 1997-08-20 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1997-08-19 | 459 | 459 | 450 | 450 | 29,000 | 4,500 |
| 1997-08-18 | 457 | 459 | 457 | 459 | 6,000 | 4,590 |
| 1997-08-15 | 460 | 460 | 450 | 455 | 8,000 | 4,550 |
| 1997-08-14 | 460 | 462 | 450 | 450 | 31,000 | 4,500 |
| 1997-08-13 | 487 | 487 | 467 | 467 | 5,000 | 4,670 |
| 1997-08-12 | 487 | 487 | 487 | 487 | 10,000 | 4,870 |
| 1997-08-11 | 464 | 482 | 464 | 482 | 5,000 | 4,820 |
| 1997-08-08 | 460 | 464 | 460 | 464 | 2,000 | 4,640 |
| 1997-08-07 | 471 | 471 | 460 | 460 | 5,000 | 4,600 |
| 1997-08-06 | 480 | 480 | 466 | 466 | 6,000 | 4,660 |
| 1997-08-05 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1997-08-04 | 525 | 530 | 510 | 510 | 3,000 | 5,100 |
| 1997-08-01 | 516 | 516 | 510 | 510 | 3,000 | 5,100 |
| 1997-07-31 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1997-07-30 | 555 | 555 | 530 | 531 | 8,000 | 5,310 |
| 1997-07-29 | 552 | 552 | 550 | 550 | 8,000 | 5,500 |
| 1997-07-28 | 555 | 555 | 550 | 551 | 8,000 | 5,510 |
| 1997-07-25 | 579 | 580 | 560 | 560 | 13,000 | 5,600 |
| 1997-07-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-07-23 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-07-22 | 580 | 580 | 560 | 560 | 4,000 | 5,600 |
| 1997-07-17 | 580 | 590 | 577 | 590 | 7,000 | 5,900 |
| 1997-07-16 | 590 | 610 | 566 | 566 | 44,000 | 5,660 |
| 1997-07-15 | 556 | 574 | 556 | 566 | 45,000 | 5,660 |
| 1997-07-14 | 560 | 560 | 550 | 550 | 23,000 | 5,500 |
| 1997-07-11 | 570 | 570 | 555 | 565 | 12,000 | 5,650 |
| 1997-07-10 | 570 | 571 | 570 | 570 | 7,000 | 5,700 |
| 1997-07-09 | 610 | 610 | 590 | 590 | 4,000 | 5,900 |
| 1997-07-08 | 645 | 645 | 606 | 630 | 40,000 | 6,300 |
| 1997-07-07 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 1997-07-04 | 621 | 665 | 620 | 665 | 28,000 | 6,650 |
| 1997-07-02 | 646 | 650 | 631 | 631 | 8,000 | 6,310 |
| 1997-07-01 | 649 | 660 | 640 | 645 | 26,000 | 6,450 |
| 1997-06-30 | 660 | 660 | 640 | 640 | 7,000 | 6,400 |
| 1997-06-27 | 679 | 679 | 661 | 661 | 3,000 | 6,610 |
| 1997-06-26 | 688 | 688 | 655 | 660 | 28,000 | 6,600 |
| 1997-06-25 | 700 | 700 | 690 | 695 | 11,000 | 6,950 |
| 1997-06-24 | 689 | 710 | 680 | 706 | 41,000 | 7,060 |
| 1997-06-23 | 700 | 713 | 692 | 692 | 127,000 | 6,920 |
| 1997-06-20 | 678 | 700 | 673 | 692 | 110,000 | 6,920 |
| 1997-06-19 | 708 | 708 | 676 | 686 | 32,000 | 6,860 |
| 1997-06-18 | 684 | 730 | 667 | 712 | 83,000 | 7,120 |
| 1997-06-17 | 623 | 700 | 623 | 688 | 197,000 | 6,880 |
| 1997-06-16 | 530 | 630 | 530 | 629 | 122,000 | 6,290 |
| 1997-06-13 | 522 | 530 | 522 | 530 | 6,000 | 5,300 |
| 1997-06-12 | 530 | 530 | 510 | 520 | 29,000 | 5,200 |
| 1997-06-10 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
| 1997-06-06 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-06-05 | 512 | 512 | 507 | 507 | 2,000 | 5,070 |
| 1997-06-04 | 500 | 510 | 500 | 510 | 15,000 | 5,100 |
| 1997-06-03 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1997-06-02 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1997-05-30 | 508 | 508 | 505 | 505 | 8,000 | 5,050 |
| 1997-05-29 | 510 | 510 | 509 | 509 | 22,000 | 5,090 |
| 1997-05-28 | 524 | 524 | 520 | 520 | 4,000 | 5,200 |
| 1997-05-26 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1997-05-23 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-05-21 | 530 | 530 | 525 | 525 | 7,000 | 5,250 |
| 1997-05-20 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-05-19 | 530 | 534 | 530 | 530 | 55,000 | 5,300 |
| 1997-05-16 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-05-15 | 530 | 530 | 515 | 515 | 4,000 | 5,150 |
| 1997-05-14 | 516 | 530 | 516 | 530 | 2,000 | 5,300 |
| 1997-05-13 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-05-12 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-05-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-05-07 | 501 | 521 | 501 | 521 | 2,000 | 5,210 |
| 1997-05-06 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1997-05-01 | 480 | 488 | 478 | 488 | 13,000 | 4,880 |
| 1997-04-30 | 480 | 480 | 472 | 472 | 8,000 | 4,720 |
| 1997-04-28 | 476 | 476 | 471 | 471 | 2,000 | 4,710 |
| 1997-04-25 | 486 | 486 | 486 | 486 | 6,000 | 4,860 |
| 1997-04-24 | 480 | 480 | 471 | 471 | 7,000 | 4,710 |
| 1997-04-23 | 495 | 495 | 471 | 471 | 8,000 | 4,710 |
| 1997-04-22 | 490 | 490 | 486 | 486 | 4,000 | 4,860 |
| 1997-04-21 | 480 | 483 | 470 | 470 | 12,000 | 4,700 |
| 1997-04-18 | 470 | 475 | 470 | 475 | 5,000 | 4,750 |
| 1997-04-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-04-15 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-04-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-04-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-04-10 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-04-09 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 1997-04-04 | 480 | 480 | 469 | 469 | 9,000 | 4,690 |
| 1997-03-31 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-03-27 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1997-03-25 | 491 | 491 | 491 | 491 | 6,000 | 4,910 |
| 1997-03-24 | 482 | 482 | 481 | 481 | 3,000 | 4,810 |
| 1997-03-21 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1997-03-19 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1997-03-18 | 508 | 508 | 495 | 498 | 16,000 | 4,980 |
| 1997-03-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-03-14 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1997-03-13 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1997-03-12 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 1997-03-11 | 509 | 509 | 500 | 500 | 3,000 | 5,000 |
| 1997-03-10 | 490 | 510 | 490 | 510 | 5,000 | 5,100 |
| 1997-03-06 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1997-03-04 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1997-03-03 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-02-27 | 535 | 535 | 530 | 530 | 3,000 | 5,300 |
| 1997-02-26 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-02-25 | 521 | 521 | 512 | 512 | 8,000 | 5,120 |
| 1997-02-24 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-02-21 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1997-02-20 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1997-02-19 | 521 | 521 | 520 | 520 | 21,000 | 5,200 |
| 1997-02-18 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1997-02-13 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1997-02-12 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 1997-02-10 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-02-06 | 530 | 530 | 521 | 521 | 7,000 | 5,210 |
| 1997-02-04 | 549 | 549 | 531 | 531 | 3,000 | 5,310 |
| 1997-01-28 | 538 | 539 | 538 | 539 | 8,000 | 5,390 |
| 1997-01-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1997-01-24 | 551 | 551 | 541 | 541 | 3,000 | 5,410 |
| 1997-01-20 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1997-01-17 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1997-01-14 | 551 | 551 | 541 | 541 | 4,000 | 5,410 |
| 1997-01-13 | 561 | 561 | 540 | 541 | 6,000 | 5,410 |
| 1997-01-09 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1997-01-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-01-07 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
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
