8152 ソマール(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	230	230	225	225	3,000	2,250
1998-12-29	230	230	230	230	1,000	2,300
1998-12-28	231	235	230	230	6,000	2,300
1998-12-25	262	262	233	235	12,000	2,350
1998-12-24	231	245	231	245	4,000	2,450
1998-12-22	231	231	231	231	1,000	2,310
1998-12-21	230	230	230	230	5,000	2,300
1998-12-18	230	230	230	230	8,000	2,300
1998-12-17	235	235	230	230	14,000	2,300
1998-12-16	260	260	235	240	3,000	2,400
1998-12-10	270	270	250	268	15,000	2,680
1998-12-09	250	250	250	250	1,000	2,500
1998-12-07	250	250	250	250	2,000	2,500
1998-12-04	250	251	250	250	5,000	2,500
1998-12-02	255	255	255	255	2,000	2,550
1998-12-01	240	255	240	255	2,000	2,550
1998-11-30	257	270	257	270	13,000	2,700
1998-11-27	253	260	253	257	6,000	2,570
1998-11-25	254	254	253	253	8,000	2,530
1998-11-24	225	230	224	230	18,000	2,300
1998-11-20	227	227	221	221	7,000	2,210
1998-11-19	229	229	229	229	4,000	2,290
1998-11-18	225	231	225	231	5,000	2,310
1998-11-17	225	225	225	225	2,000	2,250
1998-11-16	225	225	225	225	1,000	2,250
1998-11-13	210	220	210	220	2,000	2,200
1998-11-12	216	216	205	205	23,000	2,050
1998-11-11	220	220	216	216	21,000	2,160
1998-11-10	221	221	221	221	1,000	2,210
1998-11-06	216	216	216	216	4,000	2,160
1998-11-05	226	229	220	220	12,000	2,200
1998-11-04	217	217	216	216	3,000	2,160
1998-11-02	203	206	203	206	12,000	2,060
1998-10-30	220	220	202	202	29,000	2,020
1998-10-29	230	230	221	221	19,000	2,210
1998-10-28	230	230	230	230	2,000	2,300
1998-10-27	235	235	235	235	14,000	2,350
1998-10-26	235	235	235	235	1,000	2,350
1998-10-23	300	300	300	300	5,000	3,000
1998-10-22	238	238	225	225	2,000	2,250
1998-10-21	232	238	232	238	2,000	2,380
1998-10-20	225	229	225	229	4,000	2,290
1998-10-19	225	225	225	225	3,000	2,250
1998-10-16	225	225	225	225	8,000	2,250
1998-10-15	230	230	230	230	3,000	2,300
1998-10-14	235	235	235	235	1,000	2,350
1998-10-13	235	235	235	235	1,000	2,350
1998-10-12	220	230	220	230	2,000	2,300
1998-10-09	222	222	215	215	4,000	2,150
1998-10-08	223	225	221	221	21,000	2,210
1998-10-07	220	222	220	222	11,000	2,220
1998-10-05	222	222	222	222	1,000	2,220
1998-10-02	236	238	236	236	4,000	2,360
1998-09-30	246	246	246	246	3,000	2,460
1998-09-29	246	246	246	246	2,000	2,460
1998-09-25	280	285	260	260	16,000	2,600
1998-09-24	290	290	280	280	14,000	2,800
1998-09-22	264	264	264	264	1,000	2,640
1998-09-18	264	264	264	264	10,000	2,640
1998-09-16	266	266	266	266	1,000	2,660
1998-09-11	266	270	266	266	3,000	2,660
1998-09-09	266	266	266	266	1,000	2,660
1998-09-08	263	263	263	263	10,000	2,630
1998-09-07	260	260	260	260	1,000	2,600
1998-09-02	298	298	297	297	5,000	2,970
1998-09-01	230	246	230	246	14,000	2,460
1998-08-31	260	260	260	260	5,000	2,600
1998-08-28	269	269	260	260	4,000	2,600
1998-08-27	280	280	270	270	6,000	2,700
1998-08-26	290	290	278	278	13,000	2,780
1998-08-25	304	304	304	304	6,000	3,040
1998-08-24	290	290	290	290	1,000	2,900
1998-08-20	290	290	290	290	1,000	2,900
1998-08-19	290	290	290	290	16,000	2,900
1998-08-18	290	291	290	291	13,000	2,910
1998-08-17	295	295	290	290	5,000	2,900
1998-08-13	300	300	296	296	13,000	2,960
1998-08-12	297	297	296	297	4,000	2,970
1998-08-11	297	297	297	297	1,000	2,970
1998-08-10	296	296	296	296	1,000	2,960
1998-08-07	301	310	301	310	5,000	3,100
1998-08-06	300	301	300	301	2,000	3,010
1998-08-05	310	310	300	301	20,000	3,010
1998-08-04	310	310	305	305	2,000	3,050
1998-07-31	310	310	310	310	1,000	3,100
1998-07-30	307	310	307	310	3,000	3,100
1998-07-29	311	312	310	310	4,000	3,100
1998-07-28	310	310	310	310	1,000	3,100
1998-07-27	315	315	310	310	9,000	3,100
1998-07-24	320	320	315	315	16,000	3,150
1998-07-23	315	315	315	315	1,000	3,150
1998-07-22	325	325	315	315	7,000	3,150
1998-07-15	326	326	326	326	1,000	3,260
1998-07-09	331	331	331	331	1,000	3,310
1998-07-08	330	330	330	330	2,000	3,300
1998-07-07	330	350	330	350	7,000	3,500
1998-07-06	330	330	325	330	8,000	3,300
1998-07-02	320	330	320	330	8,000	3,300
1998-07-01	310	310	310	310	4,000	3,100
1998-06-30	310	310	305	305	3,000	3,050
1998-06-25	310	310	310	310	5,000	3,100
1998-06-24	310	310	310	310	3,000	3,100
1998-06-19	318	318	318	318	4,000	3,180
1998-06-18	311	316	311	311	17,000	3,110
1998-06-17	290	290	285	285	5,000	2,850
1998-06-16	318	318	318	318	2,000	3,180
1998-06-10	319	328	319	328	11,000	3,280
1998-06-09	318	318	318	318	1,000	3,180
1998-06-05	319	319	318	318	2,000	3,180
1998-06-04	310	310	300	300	6,000	3,000
1998-06-02	315	315	315	315	1,000	3,150
1998-06-01	318	318	318	318	1,000	3,180
1998-05-29	320	320	320	320	2,000	3,200
1998-05-28	320	320	320	320	4,000	3,200
1998-05-27	325	325	320	320	3,000	3,200
1998-05-26	325	325	320	320	2,000	3,200
1998-05-25	325	325	325	325	6,000	3,250
1998-05-19	316	318	310	310	5,000	3,100
1998-05-18	320	320	320	320	1,000	3,200
1998-05-14	329	329	329	329	1,000	3,290
1998-05-08	329	339	329	339	5,000	3,390
1998-05-07	325	339	325	339	6,000	3,390
1998-05-06	330	330	323	323	3,000	3,230
1998-05-01	325	325	325	325	4,000	3,250
1998-04-30	321	325	321	325	5,000	3,250
1998-04-28	320	320	320	320	1,000	3,200
1998-04-27	321	321	321	321	3,000	3,210
1998-04-24	339	340	320	320	11,000	3,200
1998-04-23	345	350	345	345	8,000	3,450
1998-04-22	340	344	340	344	21,000	3,440
1998-04-21	338	339	338	339	7,000	3,390
1998-04-20	340	340	338	338	3,000	3,380
1998-04-14	340	340	340	340	1,000	3,400
1998-04-13	340	340	340	340	4,000	3,400
1998-04-10	340	340	340	340	1,000	3,400
1998-04-09	336	336	336	336	1,000	3,360
1998-04-08	311	311	311	311	1,000	3,110
1998-04-07	286	286	286	286	4,000	2,860
1998-04-06	281	281	281	281	1,000	2,810
1998-04-03	280	290	280	280	11,000	2,800
1998-04-02	304	304	290	290	7,000	2,900
1998-04-01	325	325	310	310	9,000	3,100
1998-03-31	330	330	330	330	2,000	3,300
1998-03-30	330	330	330	330	1,000	3,300
1998-03-27	350	350	350	350	11,000	3,500
1998-03-26	331	331	331	331	1,000	3,310
1998-03-25	345	347	345	347	6,000	3,470
1998-03-24	350	350	340	340	5,000	3,400
1998-03-23	345	350	345	350	2,000	3,500
1998-03-20	345	345	330	330	4,000	3,300
1998-03-19	349	349	345	345	5,000	3,450
1998-03-18	350	350	345	350	8,000	3,500
1998-03-17	350	350	345	345	12,000	3,450
1998-03-16	360	370	358	358	8,000	3,580
1998-03-13	358	360	358	360	8,000	3,600
1998-03-11	358	358	358	358	1,000	3,580
1998-03-10	351	360	351	353	21,000	3,530
1998-03-09	361	365	360	360	34,000	3,600
1998-03-06	361	361	361	361	1,000	3,610
1998-03-05	373	373	360	360	12,000	3,600
1998-03-04	371	375	369	375	32,000	3,750
1998-03-03	365	370	360	369	32,000	3,690
1998-03-02	360	365	355	360	31,000	3,600
1998-02-27	355	363	350	350	30,000	3,500
1998-02-26	329	350	329	350	14,000	3,500
1998-02-25	315	324	315	324	42,000	3,240
1998-02-24	320	320	315	315	39,000	3,150
1998-02-23	338	338	325	325	15,000	3,250
1998-02-20	326	338	326	338	15,000	3,380
1998-02-19	360	360	335	340	6,000	3,400
1998-02-18	366	369	365	365	8,000	3,650
1998-02-17	375	375	365	370	33,000	3,700
1998-02-16	366	375	365	375	50,000	3,750
1998-02-13	375	375	360	365	19,000	3,650
1998-02-12	377	378	365	365	33,000	3,650
1998-02-10	345	380	340	375	36,000	3,750
1998-02-09	336	340	332	340	19,000	3,400
1998-02-06	331	336	331	331	11,000	3,310
1998-02-05	325	330	321	330	10,000	3,300
1998-02-04	334	339	330	330	8,000	3,300
1998-02-03	330	335	329	335	13,000	3,350
1998-02-02	315	316	315	315	17,000	3,150
1998-01-30	325	325	310	315	38,000	3,150
1998-01-29	365	365	325	325	34,000	3,250
1998-01-28	343	365	338	365	54,000	3,650
1998-01-27	315	323	315	323	19,000	3,230
1998-01-26	294	320	294	315	52,000	3,150
1998-01-23	272	295	272	294	47,000	2,940
1998-01-22	279	287	270	270	46,000	2,700
1998-01-21	284	294	280	282	50,000	2,820
1998-01-20	255	260	247	260	55,000	2,600
1998-01-19	225	260	220	245	211,000	2,450
1998-01-16	208	225	208	220	53,000	2,200
1998-01-14	211	211	211	211	1,000	2,110
1998-01-13	205	205	200	204	18,000	2,040
1998-01-12	205	205	200	200	21,000	2,000
1998-01-09	206	206	198	200	60,000	2,000
1998-01-08	210	215	203	206	69,000	2,060
1998-01-07	215	215	215	215	34,000	2,150
1998-01-06	225	225	215	215	12,000	2,150
1998-01-05	230	230	225	225	6,000	2,250

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30