8152 ソマール(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 117 | 120 | 117 | 120 | 4,000 | 1,200 |
| 2002-12-27 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2002-12-25 | 125 | 125 | 111 | 111 | 21,000 | 1,110 |
| 2002-12-24 | 108 | 121 | 107 | 121 | 20,000 | 1,210 |
| 2002-12-20 | 115 | 115 | 106 | 107 | 12,000 | 1,070 |
| 2002-12-19 | 113 | 113 | 108 | 112 | 18,000 | 1,120 |
| 2002-12-18 | 123 | 123 | 113 | 113 | 12,000 | 1,130 |
| 2002-12-17 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2002-12-16 | 127 | 127 | 123 | 123 | 6,000 | 1,230 |
| 2002-12-13 | 133 | 134 | 132 | 132 | 12,000 | 1,320 |
| 2002-12-12 | 134 | 134 | 127 | 133 | 48,000 | 1,330 |
| 2002-12-11 | 148 | 148 | 127 | 132 | 167,000 | 1,320 |
| 2002-12-10 | 159 | 159 | 159 | 159 | 10,000 | 1,590 |
| 2002-12-09 | 160 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2002-12-06 | 153 | 164 | 152 | 164 | 10,000 | 1,640 |
| 2002-12-05 | 167 | 167 | 156 | 159 | 15,000 | 1,590 |
| 2002-12-04 | 163 | 172 | 157 | 168 | 40,000 | 1,680 |
| 2002-12-03 | 175 | 175 | 165 | 172 | 34,000 | 1,720 |
| 2002-12-02 | 170 | 175 | 170 | 174 | 50,000 | 1,740 |
| 2002-11-29 | 162 | 173 | 162 | 173 | 64,000 | 1,730 |
| 2002-11-28 | 160 | 163 | 159 | 163 | 18,000 | 1,630 |
| 2002-11-27 | 151 | 160 | 150 | 160 | 34,000 | 1,600 |
| 2002-11-26 | 155 | 160 | 151 | 160 | 15,000 | 1,600 |
| 2002-11-25 | 157 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2002-11-22 | 151 | 157 | 151 | 157 | 6,000 | 1,570 |
| 2002-11-21 | 150 | 157 | 150 | 157 | 4,000 | 1,570 |
| 2002-11-20 | 150 | 157 | 150 | 157 | 14,000 | 1,570 |
| 2002-11-19 | 153 | 153 | 145 | 152 | 26,000 | 1,520 |
| 2002-11-18 | 150 | 153 | 135 | 153 | 16,000 | 1,530 |
| 2002-11-15 | 155 | 157 | 151 | 151 | 14,000 | 1,510 |
| 2002-11-14 | 154 | 166 | 150 | 157 | 19,000 | 1,570 |
| 2002-11-13 | 166 | 166 | 155 | 155 | 9,000 | 1,550 |
| 2002-11-12 | 150 | 168 | 145 | 168 | 32,000 | 1,680 |
| 2002-11-11 | 153 | 153 | 150 | 150 | 15,000 | 1,500 |
| 2002-11-08 | 158 | 158 | 153 | 157 | 8,000 | 1,570 |
| 2002-11-07 | 160 | 161 | 158 | 161 | 17,000 | 1,610 |
| 2002-11-06 | 167 | 167 | 162 | 163 | 7,000 | 1,630 |
| 2002-10-31 | 173 | 175 | 162 | 175 | 49,000 | 1,750 |
| 2002-10-30 | 173 | 175 | 173 | 174 | 12,000 | 1,740 |
| 2002-10-29 | 172 | 180 | 172 | 175 | 38,000 | 1,750 |
| 2002-10-28 | 175 | 180 | 174 | 180 | 24,000 | 1,800 |
| 2002-10-25 | 175 | 177 | 169 | 171 | 55,000 | 1,710 |
| 2002-10-24 | 171 | 181 | 168 | 171 | 90,000 | 1,710 |
| 2002-10-23 | 215 | 224 | 178 | 186 | 237,000 | 1,860 |
| 2002-10-22 | 181 | 218 | 181 | 211 | 113,000 | 2,110 |
| 2002-10-21 | 165 | 177 | 165 | 176 | 31,000 | 1,760 |
| 2002-10-18 | 148 | 165 | 148 | 165 | 38,000 | 1,650 |
| 2002-10-17 | 164 | 164 | 158 | 158 | 29,000 | 1,580 |
| 2002-10-16 | 168 | 168 | 160 | 165 | 11,000 | 1,650 |
| 2002-10-15 | 170 | 170 | 165 | 170 | 14,000 | 1,700 |
| 2002-10-11 | 170 | 177 | 170 | 177 | 6,000 | 1,770 |
| 2002-10-10 | 188 | 188 | 166 | 171 | 26,000 | 1,710 |
| 2002-10-09 | 179 | 191 | 179 | 190 | 27,000 | 1,900 |
| 2002-10-08 | 164 | 169 | 164 | 167 | 14,000 | 1,670 |
| 2002-10-07 | 183 | 183 | 171 | 173 | 34,000 | 1,730 |
| 2002-10-04 | 198 | 198 | 182 | 183 | 26,000 | 1,830 |
| 2002-10-03 | 203 | 203 | 198 | 198 | 33,000 | 1,980 |
| 2002-10-02 | 205 | 205 | 198 | 198 | 39,000 | 1,980 |
| 2002-10-01 | 210 | 214 | 205 | 206 | 26,000 | 2,060 |
| 2002-09-30 | 211 | 220 | 196 | 220 | 50,000 | 2,200 |
| 2002-09-27 | 222 | 229 | 214 | 214 | 193,000 | 2,140 |
| 2002-09-26 | 203 | 217 | 202 | 217 | 220,000 | 2,170 |
| 2002-09-25 | 197 | 198 | 191 | 198 | 51,000 | 1,980 |
| 2002-09-24 | 193 | 194 | 186 | 194 | 15,000 | 1,940 |
| 2002-09-20 | 195 | 195 | 190 | 193 | 10,000 | 1,930 |
| 2002-09-19 | 180 | 196 | 177 | 196 | 43,000 | 1,960 |
| 2002-09-18 | 180 | 185 | 180 | 182 | 11,000 | 1,820 |
| 2002-09-17 | 180 | 185 | 180 | 185 | 21,000 | 1,850 |
| 2002-09-13 | 188 | 194 | 186 | 190 | 41,000 | 1,900 |
| 2002-09-12 | 209 | 224 | 190 | 193 | 266,000 | 1,930 |
| 2002-09-11 | 193 | 213 | 193 | 208 | 110,000 | 2,080 |
| 2002-09-10 | 191 | 195 | 191 | 193 | 10,000 | 1,930 |
| 2002-09-09 | 192 | 196 | 191 | 196 | 51,000 | 1,960 |
| 2002-09-06 | 180 | 191 | 180 | 188 | 42,000 | 1,880 |
| 2002-09-05 | 170 | 180 | 170 | 180 | 20,000 | 1,800 |
| 2002-09-04 | 170 | 172 | 170 | 172 | 13,000 | 1,720 |
| 2002-09-03 | 187 | 189 | 181 | 181 | 24,000 | 1,810 |
| 2002-09-02 | 187 | 194 | 186 | 192 | 29,000 | 1,920 |
| 2002-08-30 | 195 | 198 | 190 | 190 | 25,000 | 1,900 |
| 2002-08-29 | 190 | 204 | 190 | 198 | 65,000 | 1,980 |
| 2002-08-28 | 186 | 197 | 183 | 197 | 60,000 | 1,970 |
| 2002-08-27 | 179 | 184 | 177 | 184 | 32,000 | 1,840 |
| 2002-08-26 | 179 | 183 | 177 | 178 | 29,000 | 1,780 |
| 2002-08-23 | 185 | 187 | 180 | 180 | 34,000 | 1,800 |
| 2002-08-22 | 170 | 185 | 170 | 180 | 73,000 | 1,800 |
| 2002-08-21 | 148 | 165 | 148 | 160 | 78,000 | 1,600 |
| 2002-08-20 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2002-08-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-08-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-08-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-08-14 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-08-13 | 151 | 152 | 151 | 151 | 8,000 | 1,510 |
| 2002-08-12 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2002-08-07 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 2002-08-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-08-05 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-08-02 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2002-07-30 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2002-07-29 | 156 | 157 | 156 | 156 | 8,000 | 1,560 |
| 2002-07-26 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2002-07-25 | 157 | 160 | 157 | 160 | 9,000 | 1,600 |
| 2002-07-24 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2002-07-23 | 155 | 157 | 155 | 157 | 12,000 | 1,570 |
| 2002-07-22 | 152 | 155 | 152 | 155 | 13,000 | 1,550 |
| 2002-07-19 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2002-07-18 | 163 | 163 | 160 | 160 | 4,000 | 1,600 |
| 2002-07-17 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2002-07-16 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 2002-07-15 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2002-07-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-07-11 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-07-09 | 166 | 169 | 166 | 166 | 4,000 | 1,660 |
| 2002-07-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-07-05 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-07-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-07-03 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2002-07-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-07-01 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-06-28 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2002-06-27 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2002-06-26 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2002-06-25 | 168 | 171 | 168 | 171 | 10,000 | 1,710 |
| 2002-06-24 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-06-21 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2002-06-20 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2002-06-19 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-06-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-06-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-06-14 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-06-12 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2002-06-11 | 182 | 182 | 178 | 178 | 8,000 | 1,780 |
| 2002-06-10 | 187 | 187 | 187 | 187 | 10,000 | 1,870 |
| 2002-06-07 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2002-06-06 | 180 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2002-06-05 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2002-06-04 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2002-06-03 | 182 | 182 | 180 | 182 | 13,000 | 1,820 |
| 2002-05-31 | 182 | 182 | 182 | 182 | 7,000 | 1,820 |
| 2002-05-30 | 184 | 184 | 182 | 182 | 10,000 | 1,820 |
| 2002-05-29 | 181 | 184 | 181 | 184 | 4,000 | 1,840 |
| 2002-05-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-05-27 | 185 | 185 | 180 | 180 | 8,000 | 1,800 |
| 2002-05-24 | 184 | 184 | 182 | 183 | 10,000 | 1,830 |
| 2002-05-23 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2002-05-22 | 181 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2002-05-21 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-05-20 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2002-05-17 | 180 | 180 | 179 | 179 | 8,000 | 1,790 |
| 2002-05-16 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2002-05-15 | 177 | 180 | 177 | 180 | 9,000 | 1,800 |
| 2002-05-14 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2002-05-13 | 178 | 178 | 177 | 177 | 3,000 | 1,770 |
| 2002-05-10 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2002-05-08 | 182 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2002-05-02 | 180 | 182 | 180 | 182 | 3,000 | 1,820 |
| 2002-05-01 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2002-04-30 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2002-04-26 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2002-04-25 | 188 | 189 | 182 | 182 | 9,000 | 1,820 |
| 2002-04-24 | 176 | 178 | 176 | 178 | 4,000 | 1,780 |
| 2002-04-23 | 181 | 181 | 180 | 180 | 8,000 | 1,800 |
| 2002-04-22 | 181 | 181 | 180 | 180 | 10,000 | 1,800 |
| 2002-04-19 | 181 | 181 | 181 | 181 | 15,000 | 1,810 |
| 2002-04-18 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-04-17 | 181 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2002-04-16 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2002-04-15 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2002-04-12 | 178 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2002-04-11 | 175 | 178 | 173 | 178 | 14,000 | 1,780 |
| 2002-04-10 | 180 | 180 | 170 | 180 | 53,000 | 1,800 |
| 2002-04-09 | 188 | 188 | 182 | 183 | 5,000 | 1,830 |
| 2002-04-08 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2002-04-05 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2002-04-04 | 193 | 193 | 192 | 192 | 25,000 | 1,920 |
| 2002-04-02 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2002-04-01 | 194 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2002-03-28 | 195 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2002-03-27 | 195 | 195 | 190 | 195 | 12,000 | 1,950 |
| 2002-03-26 | 192 | 195 | 192 | 195 | 4,000 | 1,950 |
| 2002-03-25 | 190 | 199 | 188 | 199 | 52,000 | 1,990 |
| 2002-03-22 | 198 | 200 | 198 | 200 | 35,000 | 2,000 |
| 2002-03-20 | 201 | 202 | 199 | 199 | 34,000 | 1,990 |
| 2002-03-19 | 202 | 202 | 200 | 200 | 11,000 | 2,000 |
| 2002-03-18 | 208 | 208 | 202 | 202 | 16,000 | 2,020 |
| 2002-03-15 | 205 | 209 | 202 | 209 | 5,000 | 2,090 |
| 2002-03-14 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2002-03-13 | 210 | 210 | 202 | 202 | 3,000 | 2,020 |
| 2002-03-12 | 206 | 212 | 202 | 212 | 3,000 | 2,120 |
| 2002-03-11 | 205 | 210 | 205 | 206 | 13,000 | 2,060 |
| 2002-03-08 | 200 | 203 | 200 | 203 | 21,000 | 2,030 |
| 2002-03-07 | 201 | 202 | 200 | 200 | 6,000 | 2,000 |
| 2002-03-06 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2002-03-05 | 203 | 203 | 198 | 200 | 38,000 | 2,000 |
| 2002-03-04 | 202 | 205 | 201 | 204 | 18,000 | 2,040 |
| 2002-03-01 | 205 | 205 | 200 | 205 | 22,000 | 2,050 |
| 2002-02-28 | 200 | 205 | 200 | 205 | 48,000 | 2,050 |
| 2002-02-27 | 206 | 207 | 206 | 207 | 3,000 | 2,070 |
| 2002-02-26 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2002-02-25 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 2002-02-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-02-21 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2002-02-20 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2002-02-19 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2002-02-18 | 206 | 208 | 206 | 208 | 3,000 | 2,080 |
| 2002-02-15 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 2002-02-14 | 206 | 209 | 205 | 205 | 7,000 | 2,050 |
| 2002-02-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-02-12 | 205 | 209 | 205 | 209 | 8,000 | 2,090 |
| 2002-02-08 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-02-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-02-06 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2002-02-05 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-02-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2002-02-01 | 205 | 209 | 205 | 209 | 2,000 | 2,090 |
| 2002-01-31 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-01-30 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2002-01-29 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2002-01-28 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 2002-01-25 | 207 | 210 | 207 | 210 | 9,000 | 2,100 |
| 2002-01-24 | 206 | 212 | 206 | 212 | 2,000 | 2,120 |
| 2002-01-23 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2002-01-22 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
| 2002-01-21 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2002-01-18 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2002-01-16 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2002-01-15 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-01-10 | 208 | 208 | 205 | 208 | 4,000 | 2,080 |
| 2002-01-09 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-01-08 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-01-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
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
