8152 ソマール(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 247 | 252 | 247 | 252 | 2,000 | 2,520 |
| 2000-12-28 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-12-27 | 246 | 246 | 237 | 237 | 6,000 | 2,370 |
| 2000-12-26 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2000-12-25 | 250 | 270 | 250 | 270 | 16,000 | 2,700 |
| 2000-12-22 | 237 | 238 | 235 | 235 | 7,000 | 2,350 |
| 2000-12-21 | 238 | 240 | 238 | 238 | 7,000 | 2,380 |
| 2000-12-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-12-18 | 249 | 249 | 249 | 249 | 7,000 | 2,490 |
| 2000-12-15 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2000-12-14 | 251 | 251 | 250 | 250 | 16,000 | 2,500 |
| 2000-12-13 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-12-12 | 252 | 252 | 244 | 244 | 2,000 | 2,440 |
| 2000-12-11 | 252 | 252 | 252 | 252 | 6,000 | 2,520 |
| 2000-12-08 | 268 | 268 | 264 | 267 | 11,000 | 2,670 |
| 2000-12-07 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-12-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-12-05 | 247 | 247 | 246 | 246 | 6,000 | 2,460 |
| 2000-12-04 | 278 | 278 | 252 | 252 | 26,000 | 2,520 |
| 2000-12-01 | 231 | 238 | 231 | 238 | 53,000 | 2,380 |
| 2000-11-30 | 233 | 233 | 230 | 230 | 25,000 | 2,300 |
| 2000-11-29 | 235 | 235 | 233 | 233 | 2,000 | 2,330 |
| 2000-11-28 | 237 | 238 | 237 | 238 | 3,000 | 2,380 |
| 2000-11-27 | 237 | 237 | 237 | 237 | 6,000 | 2,370 |
| 2000-11-24 | 237 | 237 | 237 | 237 | 6,000 | 2,370 |
| 2000-11-22 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2000-11-21 | 236 | 236 | 235 | 235 | 5,000 | 2,350 |
| 2000-11-20 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2000-11-17 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-11-16 | 238 | 238 | 238 | 238 | 9,000 | 2,380 |
| 2000-11-13 | 240 | 240 | 238 | 238 | 5,000 | 2,380 |
| 2000-11-10 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2000-11-08 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-11-07 | 238 | 240 | 238 | 240 | 5,000 | 2,400 |
| 2000-11-06 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-11-02 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-11-01 | 234 | 235 | 234 | 235 | 7,000 | 2,350 |
| 2000-10-31 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2000-10-30 | 247 | 247 | 246 | 246 | 3,000 | 2,460 |
| 2000-10-27 | 244 | 244 | 239 | 239 | 3,000 | 2,390 |
| 2000-10-25 | 244 | 244 | 244 | 244 | 7,000 | 2,440 |
| 2000-10-24 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2000-10-23 | 249 | 249 | 240 | 240 | 11,000 | 2,400 |
| 2000-10-20 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-10-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-10-18 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 2000-10-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-10-13 | 241 | 245 | 241 | 245 | 3,000 | 2,450 |
| 2000-10-12 | 240 | 241 | 240 | 240 | 9,000 | 2,400 |
| 2000-10-11 | 250 | 252 | 250 | 252 | 18,000 | 2,520 |
| 2000-10-10 | 250 | 250 | 228 | 240 | 17,000 | 2,400 |
| 2000-10-06 | 250 | 251 | 250 | 250 | 9,000 | 2,500 |
| 2000-10-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-10-03 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 2000-10-02 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 2000-09-29 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-09-25 | 267 | 267 | 267 | 267 | 9,000 | 2,670 |
| 2000-09-22 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2000-09-20 | 249 | 250 | 248 | 248 | 11,000 | 2,480 |
| 2000-09-19 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-09-18 | 248 | 250 | 248 | 250 | 3,000 | 2,500 |
| 2000-09-13 | 251 | 252 | 250 | 250 | 11,000 | 2,500 |
| 2000-09-12 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
| 2000-09-11 | 251 | 251 | 251 | 251 | 12,000 | 2,510 |
| 2000-09-08 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-09-07 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 2000-09-06 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2000-09-05 | 250 | 258 | 250 | 258 | 4,000 | 2,580 |
| 2000-09-04 | 264 | 264 | 255 | 255 | 3,000 | 2,550 |
| 2000-08-30 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2000-08-29 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2000-08-28 | 263 | 263 | 263 | 263 | 4,000 | 2,630 |
| 2000-08-25 | 262 | 262 | 262 | 262 | 6,000 | 2,620 |
| 2000-08-24 | 252 | 253 | 252 | 253 | 2,000 | 2,530 |
| 2000-08-23 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2000-08-22 | 251 | 252 | 251 | 252 | 6,000 | 2,520 |
| 2000-08-21 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2000-08-18 | 262 | 262 | 262 | 262 | 6,000 | 2,620 |
| 2000-08-17 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-08-16 | 260 | 265 | 260 | 265 | 7,000 | 2,650 |
| 2000-08-15 | 250 | 265 | 250 | 265 | 18,000 | 2,650 |
| 2000-08-14 | 255 | 260 | 255 | 260 | 3,000 | 2,600 |
| 2000-08-11 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2000-08-10 | 255 | 256 | 255 | 256 | 12,000 | 2,560 |
| 2000-08-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-08-04 | 258 | 258 | 253 | 253 | 4,000 | 2,530 |
| 2000-08-03 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2000-08-02 | 250 | 254 | 250 | 254 | 5,000 | 2,540 |
| 2000-07-31 | 251 | 251 | 245 | 245 | 22,000 | 2,450 |
| 2000-07-28 | 255 | 260 | 251 | 252 | 11,000 | 2,520 |
| 2000-07-27 | 264 | 264 | 255 | 255 | 10,000 | 2,550 |
| 2000-07-26 | 264 | 270 | 264 | 264 | 8,000 | 2,640 |
| 2000-07-25 | 265 | 270 | 264 | 264 | 10,000 | 2,640 |
| 2000-07-19 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2000-07-18 | 274 | 274 | 260 | 260 | 19,000 | 2,600 |
| 2000-07-17 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2000-07-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-07-12 | 274 | 285 | 274 | 285 | 14,000 | 2,850 |
| 2000-07-11 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2000-07-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2000-07-07 | 262 | 267 | 262 | 267 | 3,000 | 2,670 |
| 2000-07-06 | 270 | 270 | 260 | 260 | 11,000 | 2,600 |
| 2000-07-05 | 274 | 274 | 273 | 273 | 3,000 | 2,730 |
| 2000-07-04 | 285 | 285 | 276 | 280 | 19,000 | 2,800 |
| 2000-07-03 | 274 | 288 | 274 | 288 | 19,000 | 2,880 |
| 2000-06-30 | 265 | 270 | 261 | 270 | 16,000 | 2,700 |
| 2000-06-29 | 250 | 265 | 250 | 265 | 70,000 | 2,650 |
| 2000-06-28 | 240 | 245 | 240 | 245 | 11,000 | 2,450 |
| 2000-06-27 | 237 | 238 | 237 | 238 | 10,000 | 2,380 |
| 2000-06-26 | 238 | 238 | 233 | 237 | 17,000 | 2,370 |
| 2000-06-23 | 239 | 239 | 238 | 238 | 6,000 | 2,380 |
| 2000-06-22 | 239 | 239 | 231 | 232 | 16,000 | 2,320 |
| 2000-06-21 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-06-20 | 237 | 240 | 237 | 240 | 6,000 | 2,400 |
| 2000-06-19 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2000-06-16 | 237 | 237 | 237 | 237 | 10,000 | 2,370 |
| 2000-06-15 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2000-06-14 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 2000-06-13 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 2000-06-12 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2000-06-09 | 235 | 235 | 228 | 228 | 16,000 | 2,280 |
| 2000-06-08 | 235 | 235 | 227 | 227 | 6,000 | 2,270 |
| 2000-06-07 | 226 | 227 | 226 | 227 | 6,000 | 2,270 |
| 2000-06-06 | 233 | 233 | 228 | 228 | 11,000 | 2,280 |
| 2000-06-05 | 225 | 235 | 220 | 235 | 25,000 | 2,350 |
| 2000-06-02 | 221 | 225 | 221 | 225 | 7,000 | 2,250 |
| 2000-06-01 | 226 | 226 | 220 | 220 | 23,000 | 2,200 |
| 2000-05-31 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-05-30 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-05-29 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2000-05-26 | 230 | 230 | 220 | 220 | 3,000 | 2,200 |
| 2000-05-25 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 2000-05-24 | 230 | 230 | 215 | 216 | 18,000 | 2,160 |
| 2000-05-23 | 233 | 233 | 231 | 231 | 5,000 | 2,310 |
| 2000-05-22 | 240 | 240 | 235 | 235 | 10,000 | 2,350 |
| 2000-05-19 | 240 | 240 | 236 | 237 | 4,000 | 2,370 |
| 2000-05-18 | 236 | 242 | 236 | 240 | 4,000 | 2,400 |
| 2000-05-16 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2000-05-15 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2000-05-12 | 230 | 231 | 230 | 230 | 9,000 | 2,300 |
| 2000-05-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-05-10 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-05-09 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2000-05-08 | 244 | 244 | 240 | 240 | 3,000 | 2,400 |
| 2000-05-02 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-05-01 | 226 | 226 | 225 | 225 | 3,000 | 2,250 |
| 2000-04-28 | 231 | 231 | 226 | 226 | 4,000 | 2,260 |
| 2000-04-27 | 231 | 231 | 230 | 231 | 5,000 | 2,310 |
| 2000-04-25 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2000-04-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-04-21 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2000-04-19 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-04-18 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-04-17 | 248 | 248 | 211 | 211 | 8,000 | 2,110 |
| 2000-04-14 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-04-12 | 250 | 250 | 249 | 249 | 3,000 | 2,490 |
| 2000-04-11 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2000-04-10 | 241 | 250 | 241 | 250 | 3,000 | 2,500 |
| 2000-04-07 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2000-04-06 | 245 | 245 | 241 | 241 | 3,000 | 2,410 |
| 2000-04-05 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2000-04-04 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-04-03 | 242 | 245 | 240 | 240 | 11,000 | 2,400 |
| 2000-03-31 | 250 | 250 | 246 | 246 | 4,000 | 2,460 |
| 2000-03-30 | 248 | 250 | 248 | 250 | 5,000 | 2,500 |
| 2000-03-29 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-03-28 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2000-03-27 | 259 | 264 | 255 | 255 | 9,000 | 2,550 |
| 2000-03-24 | 260 | 265 | 255 | 255 | 12,000 | 2,550 |
| 2000-03-23 | 258 | 259 | 258 | 258 | 8,000 | 2,580 |
| 2000-03-22 | 253 | 260 | 253 | 260 | 2,000 | 2,600 |
| 2000-03-21 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2000-03-17 | 240 | 246 | 240 | 246 | 7,000 | 2,460 |
| 2000-03-16 | 246 | 246 | 235 | 235 | 5,000 | 2,350 |
| 2000-03-14 | 244 | 244 | 238 | 238 | 3,000 | 2,380 |
| 2000-03-13 | 250 | 250 | 235 | 235 | 13,000 | 2,350 |
| 2000-03-10 | 232 | 232 | 231 | 231 | 3,000 | 2,310 |
| 2000-03-09 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 2000-03-08 | 235 | 235 | 235 | 235 | 30,000 | 2,350 |
| 2000-03-07 | 235 | 240 | 235 | 235 | 12,000 | 2,350 |
| 2000-03-06 | 232 | 235 | 231 | 235 | 4,000 | 2,350 |
| 2000-03-03 | 231 | 231 | 229 | 229 | 7,000 | 2,290 |
| 2000-03-02 | 235 | 235 | 233 | 233 | 7,000 | 2,330 |
| 2000-03-01 | 240 | 240 | 233 | 233 | 6,000 | 2,330 |
| 2000-02-29 | 240 | 240 | 235 | 240 | 7,000 | 2,400 |
| 2000-02-28 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-02-25 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2000-02-24 | 215 | 215 | 215 | 215 | 12,000 | 2,150 |
| 2000-02-23 | 211 | 212 | 211 | 212 | 4,000 | 2,120 |
| 2000-02-22 | 220 | 220 | 210 | 211 | 18,000 | 2,110 |
| 2000-02-21 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2000-02-16 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2000-02-15 | 231 | 232 | 231 | 232 | 7,000 | 2,320 |
| 2000-02-14 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2000-02-10 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2000-02-09 | 225 | 225 | 223 | 223 | 15,000 | 2,230 |
| 2000-02-08 | 225 | 226 | 225 | 225 | 13,000 | 2,250 |
| 2000-02-07 | 227 | 230 | 227 | 227 | 13,000 | 2,270 |
| 2000-02-04 | 223 | 230 | 222 | 226 | 24,000 | 2,260 |
| 2000-02-03 | 225 | 225 | 220 | 220 | 27,000 | 2,200 |
| 2000-02-02 | 230 | 230 | 221 | 221 | 13,000 | 2,210 |
| 2000-02-01 | 225 | 225 | 223 | 223 | 13,000 | 2,230 |
| 2000-01-31 | 225 | 225 | 223 | 224 | 10,000 | 2,240 |
| 2000-01-28 | 225 | 225 | 222 | 222 | 7,000 | 2,220 |
| 2000-01-27 | 222 | 225 | 222 | 225 | 15,000 | 2,250 |
| 2000-01-26 | 229 | 229 | 222 | 222 | 2,000 | 2,220 |
| 2000-01-25 | 225 | 226 | 221 | 221 | 41,000 | 2,210 |
| 2000-01-24 | 238 | 238 | 221 | 221 | 30,000 | 2,210 |
| 2000-01-21 | 248 | 248 | 238 | 240 | 4,000 | 2,400 |
| 2000-01-20 | 238 | 240 | 238 | 240 | 8,000 | 2,400 |
| 2000-01-19 | 232 | 233 | 230 | 233 | 19,000 | 2,330 |
| 2000-01-18 | 235 | 235 | 232 | 233 | 12,000 | 2,330 |
| 2000-01-17 | 230 | 230 | 221 | 228 | 54,000 | 2,280 |
| 2000-01-14 | 240 | 240 | 220 | 220 | 15,000 | 2,200 |
| 2000-01-13 | 216 | 220 | 216 | 220 | 22,000 | 2,200 |
| 2000-01-12 | 220 | 222 | 216 | 216 | 30,000 | 2,160 |
| 2000-01-11 | 225 | 225 | 225 | 225 | 23,000 | 2,250 |
| 2000-01-07 | 240 | 240 | 215 | 222 | 14,000 | 2,220 |
| 2000-01-06 | 242 | 249 | 240 | 240 | 28,000 | 2,400 |
| 2000-01-05 | 251 | 251 | 240 | 240 | 55,000 | 2,400 |
| 2000-01-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
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
