8152 ソマール(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1999-12-27 | 250 | 250 | 240 | 240 | 8,000 | 2,400 |
| 1999-12-24 | 250 | 255 | 250 | 250 | 16,000 | 2,500 |
| 1999-12-22 | 230 | 234 | 230 | 234 | 3,000 | 2,340 |
| 1999-12-21 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1999-12-20 | 225 | 225 | 219 | 219 | 4,000 | 2,190 |
| 1999-12-17 | 233 | 240 | 225 | 240 | 22,000 | 2,400 |
| 1999-12-16 | 240 | 240 | 233 | 233 | 7,000 | 2,330 |
| 1999-12-15 | 255 | 255 | 235 | 235 | 13,000 | 2,350 |
| 1999-12-14 | 240 | 240 | 230 | 231 | 18,000 | 2,310 |
| 1999-12-10 | 260 | 260 | 240 | 260 | 13,000 | 2,600 |
| 1999-12-08 | 250 | 258 | 250 | 257 | 5,000 | 2,570 |
| 1999-12-07 | 260 | 260 | 250 | 250 | 2,000 | 2,500 |
| 1999-12-06 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1999-12-02 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-11-26 | 278 | 278 | 258 | 258 | 6,000 | 2,580 |
| 1999-11-25 | 280 | 280 | 279 | 279 | 7,000 | 2,790 |
| 1999-11-24 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1999-11-22 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1999-11-19 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 1999-11-18 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 1999-11-17 | 263 | 263 | 258 | 258 | 9,000 | 2,580 |
| 1999-11-16 | 260 | 263 | 251 | 263 | 9,000 | 2,630 |
| 1999-11-15 | 263 | 263 | 260 | 260 | 4,000 | 2,600 |
| 1999-11-12 | 262 | 263 | 262 | 263 | 6,000 | 2,630 |
| 1999-11-10 | 261 | 261 | 261 | 261 | 31,000 | 2,610 |
| 1999-11-09 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1999-11-08 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1999-11-05 | 263 | 270 | 262 | 270 | 6,000 | 2,700 |
| 1999-11-04 | 261 | 263 | 261 | 261 | 8,000 | 2,610 |
| 1999-11-02 | 260 | 261 | 260 | 261 | 3,000 | 2,610 |
| 1999-11-01 | 271 | 271 | 260 | 265 | 10,000 | 2,650 |
| 1999-10-29 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1999-10-28 | 276 | 289 | 270 | 270 | 5,000 | 2,700 |
| 1999-10-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-10-25 | 295 | 295 | 270 | 270 | 10,000 | 2,700 |
| 1999-10-22 | 275 | 275 | 270 | 270 | 3,000 | 2,700 |
| 1999-10-21 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 1999-10-20 | 280 | 281 | 280 | 280 | 5,000 | 2,800 |
| 1999-10-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-10-15 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1999-10-14 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1999-10-08 | 286 | 287 | 286 | 286 | 3,000 | 2,860 |
| 1999-10-07 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1999-10-05 | 285 | 300 | 285 | 300 | 2,000 | 3,000 |
| 1999-10-04 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-10-01 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-09-30 | 287 | 295 | 287 | 295 | 4,000 | 2,950 |
| 1999-09-29 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 1999-09-28 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1999-09-27 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1999-09-24 | 308 | 312 | 298 | 311 | 12,000 | 3,110 |
| 1999-09-22 | 303 | 320 | 303 | 308 | 8,000 | 3,080 |
| 1999-09-21 | 299 | 310 | 299 | 310 | 4,000 | 3,100 |
| 1999-09-20 | 288 | 300 | 288 | 300 | 7,000 | 3,000 |
| 1999-09-17 | 285 | 295 | 285 | 295 | 2,000 | 2,950 |
| 1999-09-16 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-09-14 | 295 | 310 | 281 | 281 | 19,000 | 2,810 |
| 1999-09-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-09-10 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1999-09-09 | 301 | 301 | 301 | 301 | 8,000 | 3,010 |
| 1999-09-08 | 300 | 306 | 300 | 301 | 10,000 | 3,010 |
| 1999-09-07 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-09-06 | 310 | 310 | 301 | 306 | 7,000 | 3,060 |
| 1999-09-03 | 309 | 309 | 309 | 309 | 5,000 | 3,090 |
| 1999-08-31 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-08-30 | 301 | 301 | 291 | 291 | 4,000 | 2,910 |
| 1999-08-26 | 306 | 310 | 306 | 309 | 14,000 | 3,090 |
| 1999-08-25 | 306 | 306 | 306 | 306 | 7,000 | 3,060 |
| 1999-08-24 | 310 | 310 | 306 | 306 | 9,000 | 3,060 |
| 1999-08-23 | 306 | 306 | 305 | 306 | 8,000 | 3,060 |
| 1999-08-20 | 310 | 310 | 306 | 306 | 5,000 | 3,060 |
| 1999-08-19 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1999-08-18 | 306 | 310 | 306 | 310 | 7,000 | 3,100 |
| 1999-08-17 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1999-08-16 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1999-08-13 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-08-12 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
| 1999-08-11 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1999-08-09 | 305 | 310 | 300 | 300 | 4,000 | 3,000 |
| 1999-08-06 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1999-08-05 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1999-08-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-08-03 | 313 | 330 | 313 | 330 | 6,000 | 3,300 |
| 1999-08-02 | 310 | 313 | 303 | 313 | 13,000 | 3,130 |
| 1999-07-30 | 329 | 329 | 321 | 321 | 3,000 | 3,210 |
| 1999-07-29 | 330 | 345 | 330 | 345 | 4,000 | 3,450 |
| 1999-07-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-07-27 | 330 | 330 | 320 | 320 | 9,000 | 3,200 |
| 1999-07-26 | 335 | 340 | 330 | 340 | 3,000 | 3,400 |
| 1999-07-23 | 345 | 345 | 335 | 345 | 13,000 | 3,450 |
| 1999-07-22 | 350 | 350 | 340 | 340 | 17,000 | 3,400 |
| 1999-07-21 | 338 | 345 | 338 | 345 | 6,000 | 3,450 |
| 1999-07-19 | 351 | 361 | 336 | 336 | 27,000 | 3,360 |
| 1999-07-16 | 355 | 356 | 351 | 351 | 21,000 | 3,510 |
| 1999-07-15 | 369 | 369 | 355 | 359 | 11,000 | 3,590 |
| 1999-07-14 | 355 | 365 | 351 | 365 | 55,000 | 3,650 |
| 1999-07-13 | 335 | 358 | 335 | 358 | 45,000 | 3,580 |
| 1999-07-12 | 328 | 335 | 328 | 335 | 25,000 | 3,350 |
| 1999-07-09 | 330 | 330 | 325 | 328 | 28,000 | 3,280 |
| 1999-07-08 | 322 | 330 | 320 | 325 | 46,000 | 3,250 |
| 1999-07-07 | 305 | 320 | 302 | 310 | 58,000 | 3,100 |
| 1999-07-06 | 300 | 302 | 300 | 300 | 16,000 | 3,000 |
| 1999-07-05 | 300 | 300 | 286 | 297 | 14,000 | 2,970 |
| 1999-07-02 | 295 | 300 | 282 | 282 | 23,000 | 2,820 |
| 1999-07-01 | 290 | 290 | 289 | 289 | 8,000 | 2,890 |
| 1999-06-30 | 281 | 290 | 281 | 290 | 13,000 | 2,900 |
| 1999-06-29 | 285 | 285 | 280 | 280 | 14,000 | 2,800 |
| 1999-06-28 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-06-25 | 288 | 290 | 280 | 280 | 17,000 | 2,800 |
| 1999-06-24 | 288 | 288 | 280 | 280 | 3,000 | 2,800 |
| 1999-06-23 | 290 | 292 | 290 | 290 | 20,000 | 2,900 |
| 1999-06-22 | 294 | 295 | 290 | 290 | 16,000 | 2,900 |
| 1999-06-21 | 288 | 294 | 288 | 294 | 31,000 | 2,940 |
| 1999-06-18 | 270 | 275 | 270 | 270 | 23,000 | 2,700 |
| 1999-06-17 | 256 | 269 | 256 | 269 | 19,000 | 2,690 |
| 1999-06-16 | 270 | 270 | 269 | 270 | 12,000 | 2,700 |
| 1999-06-15 | 256 | 260 | 256 | 260 | 2,000 | 2,600 |
| 1999-06-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-06-11 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1999-06-10 | 260 | 265 | 260 | 265 | 16,000 | 2,650 |
| 1999-06-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-06-07 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1999-06-04 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-06-03 | 249 | 249 | 235 | 235 | 10,000 | 2,350 |
| 1999-06-01 | 235 | 235 | 235 | 235 | 9,000 | 2,350 |
| 1999-05-31 | 238 | 238 | 230 | 230 | 4,000 | 2,300 |
| 1999-05-28 | 250 | 250 | 248 | 248 | 9,000 | 2,480 |
| 1999-05-26 | 254 | 254 | 253 | 253 | 6,000 | 2,530 |
| 1999-05-25 | 258 | 258 | 255 | 255 | 13,000 | 2,550 |
| 1999-05-24 | 256 | 256 | 250 | 250 | 6,000 | 2,500 |
| 1999-05-21 | 259 | 259 | 258 | 258 | 8,000 | 2,580 |
| 1999-05-20 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-05-19 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1999-05-18 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1999-05-17 | 270 | 270 | 261 | 263 | 16,000 | 2,630 |
| 1999-05-14 | 273 | 273 | 271 | 271 | 5,000 | 2,710 |
| 1999-05-13 | 275 | 275 | 273 | 273 | 20,000 | 2,730 |
| 1999-05-12 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-05-11 | 285 | 285 | 275 | 275 | 11,000 | 2,750 |
| 1999-05-10 | 295 | 295 | 281 | 285 | 7,000 | 2,850 |
| 1999-05-07 | 275 | 280 | 275 | 280 | 24,000 | 2,800 |
| 1999-05-06 | 270 | 275 | 270 | 274 | 5,000 | 2,740 |
| 1999-04-30 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1999-04-28 | 275 | 276 | 270 | 270 | 3,000 | 2,700 |
| 1999-04-27 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 1999-04-26 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1999-04-23 | 275 | 275 | 270 | 275 | 11,000 | 2,750 |
| 1999-04-22 | 245 | 255 | 245 | 255 | 16,000 | 2,550 |
| 1999-04-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-04-20 | 272 | 273 | 270 | 270 | 5,000 | 2,700 |
| 1999-04-19 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 1999-04-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-04-15 | 285 | 285 | 272 | 272 | 9,000 | 2,720 |
| 1999-04-14 | 297 | 298 | 286 | 286 | 23,000 | 2,860 |
| 1999-04-13 | 274 | 281 | 274 | 281 | 7,000 | 2,810 |
| 1999-04-12 | 276 | 280 | 275 | 275 | 11,000 | 2,750 |
| 1999-04-09 | 280 | 288 | 275 | 275 | 8,000 | 2,750 |
| 1999-04-08 | 285 | 285 | 275 | 275 | 10,000 | 2,750 |
| 1999-04-07 | 275 | 285 | 275 | 284 | 30,000 | 2,840 |
| 1999-04-06 | 250 | 275 | 250 | 270 | 33,000 | 2,700 |
| 1999-04-05 | 247 | 255 | 244 | 245 | 30,000 | 2,450 |
| 1999-04-02 | 240 | 244 | 240 | 244 | 3,000 | 2,440 |
| 1999-04-01 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1999-03-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1999-03-29 | 240 | 250 | 240 | 250 | 7,000 | 2,500 |
| 1999-03-26 | 252 | 255 | 240 | 255 | 3,000 | 2,550 |
| 1999-03-25 | 264 | 264 | 252 | 252 | 11,000 | 2,520 |
| 1999-03-24 | 253 | 254 | 235 | 235 | 12,000 | 2,350 |
| 1999-03-23 | 250 | 252 | 250 | 252 | 21,000 | 2,520 |
| 1999-03-19 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1999-03-18 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
| 1999-03-17 | 250 | 251 | 250 | 251 | 20,000 | 2,510 |
| 1999-03-16 | 236 | 250 | 233 | 250 | 8,000 | 2,500 |
| 1999-03-15 | 235 | 239 | 234 | 239 | 7,000 | 2,390 |
| 1999-03-12 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 1999-03-11 | 232 | 239 | 232 | 239 | 3,000 | 2,390 |
| 1999-03-10 | 238 | 240 | 231 | 231 | 11,000 | 2,310 |
| 1999-03-09 | 225 | 225 | 225 | 225 | 11,000 | 2,250 |
| 1999-03-08 | 230 | 230 | 225 | 225 | 13,000 | 2,250 |
| 1999-03-05 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
| 1999-03-04 | 230 | 230 | 220 | 220 | 19,000 | 2,200 |
| 1999-03-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-03-02 | 230 | 230 | 227 | 230 | 7,000 | 2,300 |
| 1999-03-01 | 228 | 230 | 228 | 230 | 5,000 | 2,300 |
| 1999-02-26 | 226 | 226 | 224 | 226 | 6,000 | 2,260 |
| 1999-02-25 | 230 | 230 | 228 | 228 | 9,000 | 2,280 |
| 1999-02-24 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 1999-02-22 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1999-02-19 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1999-02-18 | 210 | 215 | 206 | 207 | 16,000 | 2,070 |
| 1999-02-17 | 210 | 213 | 205 | 213 | 36,000 | 2,130 |
| 1999-02-16 | 211 | 228 | 211 | 228 | 4,000 | 2,280 |
| 1999-02-15 | 220 | 220 | 210 | 210 | 26,000 | 2,100 |
| 1999-02-12 | 220 | 221 | 220 | 221 | 20,000 | 2,210 |
| 1999-02-10 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1999-02-09 | 220 | 222 | 220 | 222 | 11,000 | 2,220 |
| 1999-02-08 | 220 | 227 | 220 | 227 | 5,000 | 2,270 |
| 1999-02-05 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 1999-02-04 | 225 | 226 | 225 | 225 | 14,000 | 2,250 |
| 1999-02-03 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-02-02 | 226 | 226 | 224 | 224 | 12,000 | 2,240 |
| 1999-01-29 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 1999-01-28 | 225 | 225 | 220 | 220 | 9,000 | 2,200 |
| 1999-01-27 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 1999-01-25 | 230 | 230 | 220 | 230 | 22,000 | 2,300 |
| 1999-01-22 | 226 | 227 | 225 | 225 | 10,000 | 2,250 |
| 1999-01-21 | 230 | 230 | 225 | 226 | 8,000 | 2,260 |
| 1999-01-19 | 221 | 236 | 221 | 230 | 18,000 | 2,300 |
| 1999-01-18 | 225 | 225 | 220 | 220 | 8,000 | 2,200 |
| 1999-01-14 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-01-13 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1999-01-08 | 231 | 239 | 231 | 239 | 2,000 | 2,390 |
| 1999-01-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
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
