8152 ソマール(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 2001-12-26 | 200 | 209 | 200 | 209 | 4,000 | 2,090 |
| 2001-12-25 | 204 | 205 | 199 | 199 | 18,000 | 1,990 |
| 2001-12-21 | 200 | 200 | 199 | 199 | 14,000 | 1,990 |
| 2001-12-20 | 200 | 201 | 198 | 200 | 13,000 | 2,000 |
| 2001-12-19 | 213 | 213 | 205 | 205 | 10,000 | 2,050 |
| 2001-12-18 | 216 | 216 | 215 | 215 | 5,000 | 2,150 |
| 2001-12-17 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-12-14 | 221 | 221 | 220 | 220 | 6,000 | 2,200 |
| 2001-12-12 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-12-11 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-12-10 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 2001-12-07 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2001-12-06 | 225 | 225 | 224 | 225 | 6,000 | 2,250 |
| 2001-12-05 | 224 | 225 | 224 | 224 | 8,000 | 2,240 |
| 2001-12-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-12-03 | 226 | 226 | 225 | 225 | 14,000 | 2,250 |
| 2001-11-30 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-11-29 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 2001-11-28 | 228 | 228 | 226 | 226 | 2,000 | 2,260 |
| 2001-11-27 | 229 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2001-11-22 | 235 | 235 | 230 | 234 | 11,000 | 2,340 |
| 2001-11-21 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-11-20 | 229 | 234 | 229 | 234 | 6,000 | 2,340 |
| 2001-11-19 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2001-11-16 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2001-11-15 | 230 | 230 | 229 | 229 | 3,000 | 2,290 |
| 2001-11-14 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2001-11-13 | 231 | 232 | 231 | 231 | 6,000 | 2,310 |
| 2001-11-12 | 235 | 235 | 230 | 230 | 14,000 | 2,300 |
| 2001-11-08 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 2001-11-05 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-11-01 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2001-10-31 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2001-10-30 | 236 | 249 | 236 | 249 | 19,000 | 2,490 |
| 2001-10-29 | 236 | 240 | 236 | 240 | 15,000 | 2,400 |
| 2001-10-26 | 240 | 241 | 240 | 241 | 6,000 | 2,410 |
| 2001-10-25 | 244 | 244 | 244 | 244 | 6,000 | 2,440 |
| 2001-10-24 | 240 | 244 | 240 | 244 | 2,000 | 2,440 |
| 2001-10-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-10-22 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-10-18 | 241 | 241 | 240 | 241 | 9,000 | 2,410 |
| 2001-10-17 | 240 | 241 | 240 | 241 | 7,000 | 2,410 |
| 2001-10-16 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 2001-10-15 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-10-12 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2001-10-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-10-10 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-10-09 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 2001-10-05 | 241 | 241 | 240 | 240 | 7,000 | 2,400 |
| 2001-10-04 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2001-10-03 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-10-02 | 240 | 241 | 240 | 241 | 6,000 | 2,410 |
| 2001-10-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-09-28 | 240 | 243 | 240 | 243 | 4,000 | 2,430 |
| 2001-09-27 | 235 | 240 | 235 | 240 | 7,000 | 2,400 |
| 2001-09-26 | 236 | 236 | 235 | 235 | 6,000 | 2,350 |
| 2001-09-25 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2001-09-21 | 237 | 239 | 235 | 239 | 6,000 | 2,390 |
| 2001-09-20 | 240 | 240 | 238 | 238 | 11,000 | 2,380 |
| 2001-09-19 | 238 | 240 | 238 | 240 | 11,000 | 2,400 |
| 2001-09-18 | 237 | 240 | 237 | 240 | 3,000 | 2,400 |
| 2001-09-17 | 239 | 240 | 237 | 240 | 12,000 | 2,400 |
| 2001-09-14 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-09-13 | 240 | 240 | 239 | 240 | 18,000 | 2,400 |
| 2001-09-12 | 246 | 246 | 240 | 240 | 21,000 | 2,400 |
| 2001-09-11 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2001-09-10 | 247 | 247 | 245 | 245 | 9,000 | 2,450 |
| 2001-09-07 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 2001-09-06 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2001-09-05 | 248 | 248 | 247 | 247 | 3,000 | 2,470 |
| 2001-09-04 | 248 | 249 | 248 | 249 | 5,000 | 2,490 |
| 2001-09-03 | 248 | 250 | 246 | 250 | 15,000 | 2,500 |
| 2001-08-31 | 249 | 249 | 248 | 248 | 16,000 | 2,480 |
| 2001-08-30 | 250 | 250 | 249 | 249 | 2,000 | 2,490 |
| 2001-08-29 | 251 | 251 | 248 | 248 | 27,000 | 2,480 |
| 2001-08-28 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2001-08-27 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-08-24 | 252 | 253 | 251 | 251 | 15,000 | 2,510 |
| 2001-08-23 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2001-08-22 | 252 | 252 | 252 | 252 | 7,000 | 2,520 |
| 2001-08-21 | 252 | 254 | 252 | 254 | 3,000 | 2,540 |
| 2001-08-20 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2001-08-17 | 252 | 255 | 252 | 255 | 5,000 | 2,550 |
| 2001-08-16 | 252 | 253 | 252 | 253 | 11,000 | 2,530 |
| 2001-08-15 | 251 | 252 | 251 | 252 | 7,000 | 2,520 |
| 2001-08-14 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2001-08-13 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-08-10 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-08-09 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-08-08 | 251 | 255 | 251 | 255 | 3,000 | 2,550 |
| 2001-08-07 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2001-08-06 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2001-08-03 | 251 | 251 | 250 | 250 | 9,000 | 2,500 |
| 2001-07-31 | 250 | 253 | 250 | 253 | 7,000 | 2,530 |
| 2001-07-30 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2001-07-27 | 252 | 252 | 252 | 252 | 9,000 | 2,520 |
| 2001-07-25 | 260 | 260 | 248 | 248 | 15,000 | 2,480 |
| 2001-07-24 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-07-23 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-07-18 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2001-07-17 | 255 | 259 | 255 | 259 | 2,000 | 2,590 |
| 2001-07-12 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-07-11 | 250 | 255 | 250 | 255 | 15,000 | 2,550 |
| 2001-07-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-07-09 | 250 | 251 | 248 | 248 | 11,000 | 2,480 |
| 2001-07-06 | 257 | 258 | 255 | 255 | 3,000 | 2,550 |
| 2001-07-05 | 258 | 258 | 258 | 258 | 5,000 | 2,580 |
| 2001-07-04 | 257 | 257 | 256 | 256 | 2,000 | 2,560 |
| 2001-07-02 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-06-29 | 251 | 252 | 251 | 252 | 12,000 | 2,520 |
| 2001-06-28 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2001-06-27 | 265 | 265 | 262 | 263 | 3,000 | 2,630 |
| 2001-06-26 | 265 | 265 | 264 | 264 | 7,000 | 2,640 |
| 2001-06-25 | 261 | 265 | 261 | 265 | 7,000 | 2,650 |
| 2001-06-22 | 259 | 259 | 259 | 259 | 6,000 | 2,590 |
| 2001-06-21 | 259 | 259 | 259 | 259 | 6,000 | 2,590 |
| 2001-06-20 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2001-06-18 | 255 | 256 | 255 | 255 | 17,000 | 2,550 |
| 2001-06-15 | 260 | 260 | 257 | 260 | 6,000 | 2,600 |
| 2001-06-14 | 259 | 259 | 257 | 257 | 11,000 | 2,570 |
| 2001-06-13 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-06-12 | 262 | 262 | 257 | 257 | 5,000 | 2,570 |
| 2001-06-11 | 265 | 265 | 262 | 263 | 13,000 | 2,630 |
| 2001-06-08 | 265 | 265 | 256 | 256 | 11,000 | 2,560 |
| 2001-06-07 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-06-06 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2001-06-04 | 246 | 265 | 246 | 265 | 24,000 | 2,650 |
| 2001-06-01 | 265 | 266 | 265 | 266 | 4,000 | 2,660 |
| 2001-05-31 | 266 | 266 | 266 | 266 | 5,000 | 2,660 |
| 2001-05-30 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2001-05-29 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2001-05-28 | 270 | 270 | 266 | 270 | 3,000 | 2,700 |
| 2001-05-25 | 271 | 272 | 271 | 272 | 13,000 | 2,720 |
| 2001-05-24 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2001-05-23 | 273 | 273 | 263 | 263 | 7,000 | 2,630 |
| 2001-05-22 | 270 | 274 | 268 | 274 | 5,000 | 2,740 |
| 2001-05-21 | 268 | 271 | 268 | 271 | 11,000 | 2,710 |
| 2001-05-17 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2001-05-15 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2001-05-14 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2001-05-11 | 279 | 279 | 276 | 276 | 5,000 | 2,760 |
| 2001-05-09 | 280 | 280 | 274 | 279 | 9,000 | 2,790 |
| 2001-05-08 | 271 | 280 | 271 | 280 | 6,000 | 2,800 |
| 2001-05-07 | 281 | 281 | 276 | 276 | 19,000 | 2,760 |
| 2001-05-02 | 285 | 285 | 275 | 284 | 32,000 | 2,840 |
| 2001-05-01 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2001-04-27 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2001-04-26 | 278 | 280 | 278 | 280 | 6,000 | 2,800 |
| 2001-04-25 | 266 | 278 | 266 | 278 | 6,000 | 2,780 |
| 2001-04-24 | 270 | 271 | 261 | 261 | 12,000 | 2,610 |
| 2001-04-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-04-20 | 275 | 275 | 273 | 273 | 2,000 | 2,730 |
| 2001-04-19 | 270 | 275 | 270 | 275 | 8,000 | 2,750 |
| 2001-04-18 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 2001-04-17 | 272 | 280 | 272 | 280 | 24,000 | 2,800 |
| 2001-04-16 | 265 | 275 | 265 | 270 | 15,000 | 2,700 |
| 2001-04-13 | 262 | 265 | 262 | 265 | 11,000 | 2,650 |
| 2001-04-12 | 263 | 263 | 258 | 258 | 3,000 | 2,580 |
| 2001-04-11 | 261 | 264 | 261 | 264 | 4,000 | 2,640 |
| 2001-04-09 | 258 | 263 | 258 | 263 | 6,000 | 2,630 |
| 2001-04-06 | 260 | 260 | 257 | 257 | 4,000 | 2,570 |
| 2001-04-04 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-04-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-04-02 | 260 | 260 | 259 | 259 | 8,000 | 2,590 |
| 2001-03-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-03-29 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-03-28 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2001-03-27 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2001-03-26 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2001-03-23 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 2001-03-22 | 265 | 265 | 260 | 260 | 8,000 | 2,600 |
| 2001-03-21 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2001-03-19 | 248 | 262 | 248 | 262 | 4,000 | 2,620 |
| 2001-03-16 | 251 | 258 | 246 | 258 | 17,000 | 2,580 |
| 2001-03-15 | 257 | 257 | 250 | 250 | 16,000 | 2,500 |
| 2001-03-14 | 262 | 262 | 257 | 257 | 9,000 | 2,570 |
| 2001-03-13 | 259 | 260 | 258 | 260 | 9,000 | 2,600 |
| 2001-03-12 | 264 | 264 | 261 | 261 | 7,000 | 2,610 |
| 2001-03-09 | 262 | 264 | 262 | 264 | 5,000 | 2,640 |
| 2001-03-08 | 257 | 262 | 257 | 262 | 6,000 | 2,620 |
| 2001-03-07 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2001-03-05 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2001-03-02 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2001-03-01 | 263 | 264 | 260 | 260 | 3,000 | 2,600 |
| 2001-02-28 | 262 | 262 | 257 | 257 | 3,000 | 2,570 |
| 2001-02-27 | 260 | 262 | 260 | 262 | 5,000 | 2,620 |
| 2001-02-26 | 260 | 260 | 259 | 259 | 7,000 | 2,590 |
| 2001-02-23 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2001-02-22 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2001-02-21 | 255 | 256 | 255 | 256 | 4,000 | 2,560 |
| 2001-02-20 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 2001-02-19 | 259 | 260 | 259 | 260 | 5,000 | 2,600 |
| 2001-02-16 | 257 | 259 | 257 | 259 | 9,000 | 2,590 |
| 2001-02-15 | 260 | 260 | 257 | 257 | 8,000 | 2,570 |
| 2001-02-14 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2001-02-13 | 259 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2001-02-09 | 257 | 259 | 257 | 259 | 7,000 | 2,590 |
| 2001-02-08 | 256 | 260 | 256 | 256 | 6,000 | 2,560 |
| 2001-02-07 | 251 | 259 | 251 | 259 | 6,000 | 2,590 |
| 2001-02-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-02-05 | 257 | 257 | 248 | 248 | 9,000 | 2,480 |
| 2001-02-02 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 2001-02-01 | 251 | 252 | 251 | 252 | 2,000 | 2,520 |
| 2001-01-31 | 248 | 249 | 248 | 248 | 3,000 | 2,480 |
| 2001-01-30 | 247 | 249 | 247 | 249 | 2,000 | 2,490 |
| 2001-01-29 | 246 | 258 | 246 | 258 | 20,000 | 2,580 |
| 2001-01-26 | 260 | 260 | 255 | 255 | 9,000 | 2,550 |
| 2001-01-25 | 260 | 265 | 260 | 260 | 14,000 | 2,600 |
| 2001-01-24 | 250 | 256 | 250 | 256 | 5,000 | 2,560 |
| 2001-01-22 | 245 | 246 | 245 | 246 | 6,000 | 2,460 |
| 2001-01-19 | 241 | 242 | 240 | 242 | 21,000 | 2,420 |
| 2001-01-18 | 241 | 241 | 240 | 240 | 14,000 | 2,400 |
| 2001-01-17 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-01-16 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-01-11 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2001-01-09 | 250 | 250 | 245 | 245 | 8,000 | 2,450 |
| 2001-01-05 | 255 | 257 | 255 | 255 | 11,000 | 2,550 |
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
