8152 ソマール(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 178 | 178 | 173 | 173 | 47,000 | 1,730 |
| 2003-12-29 | 180 | 181 | 178 | 178 | 14,000 | 1,780 |
| 2003-12-26 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-12-25 | 180 | 180 | 178 | 178 | 18,000 | 1,780 |
| 2003-12-24 | 176 | 176 | 175 | 175 | 14,000 | 1,750 |
| 2003-12-22 | 176 | 176 | 175 | 176 | 9,000 | 1,760 |
| 2003-12-19 | 176 | 177 | 176 | 177 | 9,000 | 1,770 |
| 2003-12-18 | 177 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2003-12-17 | 176 | 179 | 176 | 179 | 3,000 | 1,790 |
| 2003-12-16 | 178 | 179 | 175 | 175 | 6,000 | 1,750 |
| 2003-12-15 | 178 | 178 | 176 | 177 | 5,000 | 1,770 |
| 2003-12-12 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2003-12-11 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2003-12-10 | 176 | 176 | 173 | 173 | 16,000 | 1,730 |
| 2003-12-09 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2003-12-08 | 177 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2003-12-05 | 177 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2003-12-04 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2003-12-02 | 180 | 180 | 174 | 176 | 10,000 | 1,760 |
| 2003-12-01 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-11-28 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-11-27 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-11-26 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2003-11-25 | 183 | 184 | 170 | 174 | 18,000 | 1,740 |
| 2003-11-21 | 173 | 180 | 173 | 173 | 5,000 | 1,730 |
| 2003-11-19 | 172 | 180 | 172 | 180 | 6,000 | 1,800 |
| 2003-11-18 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2003-11-17 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-11-14 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2003-11-13 | 174 | 179 | 174 | 179 | 4,000 | 1,790 |
| 2003-11-12 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2003-11-11 | 182 | 182 | 178 | 178 | 8,000 | 1,780 |
| 2003-11-10 | 187 | 187 | 179 | 180 | 13,000 | 1,800 |
| 2003-11-07 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 2003-11-06 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2003-11-05 | 190 | 190 | 186 | 186 | 7,000 | 1,860 |
| 2003-11-04 | 198 | 198 | 190 | 190 | 20,000 | 1,900 |
| 2003-10-31 | 185 | 200 | 185 | 200 | 36,000 | 2,000 |
| 2003-10-30 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2003-10-28 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2003-10-24 | 175 | 176 | 175 | 176 | 7,000 | 1,760 |
| 2003-10-23 | 184 | 184 | 176 | 176 | 26,000 | 1,760 |
| 2003-10-22 | 185 | 185 | 183 | 183 | 2,000 | 1,830 |
| 2003-10-21 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2003-10-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-10-17 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2003-10-16 | 189 | 190 | 185 | 190 | 15,000 | 1,900 |
| 2003-10-15 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2003-10-14 | 185 | 185 | 181 | 181 | 10,000 | 1,810 |
| 2003-10-10 | 188 | 193 | 188 | 193 | 5,000 | 1,930 |
| 2003-10-08 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2003-10-07 | 184 | 189 | 184 | 188 | 4,000 | 1,880 |
| 2003-10-06 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2003-10-03 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2003-10-01 | 182 | 182 | 179 | 179 | 3,000 | 1,790 |
| 2003-09-30 | 182 | 185 | 182 | 183 | 5,000 | 1,830 |
| 2003-09-29 | 188 | 188 | 185 | 188 | 7,000 | 1,880 |
| 2003-09-26 | 181 | 186 | 181 | 186 | 18,000 | 1,860 |
| 2003-09-25 | 189 | 189 | 181 | 181 | 6,000 | 1,810 |
| 2003-09-24 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 2003-09-22 | 181 | 181 | 178 | 180 | 5,000 | 1,800 |
| 2003-09-19 | 180 | 183 | 180 | 181 | 9,000 | 1,810 |
| 2003-09-18 | 176 | 179 | 175 | 175 | 9,000 | 1,750 |
| 2003-09-17 | 180 | 180 | 175 | 176 | 11,000 | 1,760 |
| 2003-09-16 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2003-09-12 | 181 | 181 | 175 | 175 | 6,000 | 1,750 |
| 2003-09-11 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2003-09-10 | 179 | 185 | 179 | 185 | 6,000 | 1,850 |
| 2003-09-09 | 175 | 177 | 175 | 177 | 9,000 | 1,770 |
| 2003-09-08 | 177 | 177 | 176 | 176 | 6,000 | 1,760 |
| 2003-09-05 | 180 | 184 | 180 | 180 | 10,000 | 1,800 |
| 2003-09-04 | 180 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2003-09-03 | 178 | 179 | 178 | 179 | 3,000 | 1,790 |
| 2003-09-02 | 180 | 180 | 176 | 176 | 4,000 | 1,760 |
| 2003-09-01 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2003-08-29 | 176 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2003-08-28 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2003-08-27 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2003-08-26 | 184 | 184 | 181 | 181 | 7,000 | 1,810 |
| 2003-08-25 | 185 | 185 | 184 | 184 | 13,000 | 1,840 |
| 2003-08-22 | 185 | 186 | 184 | 185 | 16,000 | 1,850 |
| 2003-08-21 | 180 | 185 | 180 | 184 | 15,000 | 1,840 |
| 2003-08-20 | 184 | 184 | 180 | 180 | 18,000 | 1,800 |
| 2003-08-19 | 173 | 184 | 173 | 184 | 31,000 | 1,840 |
| 2003-08-18 | 164 | 169 | 163 | 165 | 7,000 | 1,650 |
| 2003-08-15 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2003-08-14 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2003-08-13 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2003-08-11 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2003-08-07 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-08-06 | 167 | 167 | 161 | 161 | 4,000 | 1,610 |
| 2003-08-05 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2003-08-04 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2003-08-01 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2003-07-31 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2003-07-30 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2003-07-29 | 167 | 170 | 167 | 167 | 3,000 | 1,670 |
| 2003-07-28 | 172 | 173 | 167 | 167 | 23,000 | 1,670 |
| 2003-07-25 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2003-07-24 | 164 | 164 | 155 | 155 | 4,000 | 1,550 |
| 2003-07-18 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2003-07-17 | 172 | 172 | 169 | 169 | 13,000 | 1,690 |
| 2003-07-16 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2003-07-15 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-07-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-07-11 | 175 | 175 | 173 | 173 | 7,000 | 1,730 |
| 2003-07-10 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-07-09 | 174 | 177 | 174 | 175 | 13,000 | 1,750 |
| 2003-07-08 | 175 | 175 | 173 | 175 | 20,000 | 1,750 |
| 2003-07-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-07-04 | 170 | 171 | 167 | 171 | 11,000 | 1,710 |
| 2003-07-03 | 174 | 175 | 172 | 172 | 47,000 | 1,720 |
| 2003-07-02 | 171 | 175 | 171 | 175 | 6,000 | 1,750 |
| 2003-07-01 | 171 | 175 | 171 | 175 | 16,000 | 1,750 |
| 2003-06-30 | 180 | 182 | 172 | 175 | 28,000 | 1,750 |
| 2003-06-27 | 156 | 165 | 156 | 160 | 28,000 | 1,600 |
| 2003-06-26 | 164 | 166 | 142 | 143 | 45,000 | 1,430 |
| 2003-06-25 | 165 | 180 | 165 | 179 | 53,000 | 1,790 |
| 2003-06-24 | 160 | 165 | 160 | 164 | 23,000 | 1,640 |
| 2003-06-23 | 157 | 160 | 155 | 156 | 13,000 | 1,560 |
| 2003-06-20 | 150 | 153 | 149 | 153 | 27,000 | 1,530 |
| 2003-06-19 | 150 | 150 | 148 | 150 | 21,000 | 1,500 |
| 2003-06-18 | 150 | 150 | 150 | 150 | 15,000 | 1,500 |
| 2003-06-17 | 151 | 154 | 150 | 150 | 15,000 | 1,500 |
| 2003-06-16 | 152 | 154 | 149 | 150 | 18,000 | 1,500 |
| 2003-06-13 | 148 | 150 | 148 | 150 | 14,000 | 1,500 |
| 2003-06-12 | 151 | 152 | 148 | 148 | 16,000 | 1,480 |
| 2003-06-11 | 153 | 154 | 151 | 151 | 7,000 | 1,510 |
| 2003-06-10 | 157 | 157 | 149 | 149 | 17,000 | 1,490 |
| 2003-06-09 | 149 | 152 | 149 | 152 | 12,000 | 1,520 |
| 2003-06-06 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2003-06-05 | 145 | 148 | 145 | 148 | 14,000 | 1,480 |
| 2003-06-04 | 145 | 149 | 140 | 140 | 30,000 | 1,400 |
| 2003-06-03 | 141 | 141 | 140 | 141 | 18,000 | 1,410 |
| 2003-06-02 | 145 | 145 | 141 | 141 | 4,000 | 1,410 |
| 2003-05-30 | 145 | 145 | 145 | 145 | 14,000 | 1,450 |
| 2003-05-29 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2003-05-28 | 145 | 145 | 138 | 143 | 17,000 | 1,430 |
| 2003-05-27 | 143 | 149 | 140 | 148 | 49,000 | 1,480 |
| 2003-05-26 | 135 | 138 | 134 | 138 | 31,000 | 1,380 |
| 2003-05-23 | 133 | 134 | 129 | 134 | 24,000 | 1,340 |
| 2003-05-22 | 128 | 131 | 128 | 130 | 10,000 | 1,300 |
| 2003-05-21 | 127 | 129 | 127 | 129 | 14,000 | 1,290 |
| 2003-05-20 | 125 | 127 | 125 | 127 | 4,000 | 1,270 |
| 2003-05-19 | 129 | 129 | 125 | 125 | 15,000 | 1,250 |
| 2003-05-16 | 123 | 124 | 122 | 124 | 6,000 | 1,240 |
| 2003-05-15 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2003-05-14 | 120 | 122 | 120 | 122 | 12,000 | 1,220 |
| 2003-05-13 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2003-05-12 | 120 | 122 | 120 | 122 | 4,000 | 1,220 |
| 2003-05-09 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2003-05-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-05-07 | 120 | 120 | 115 | 115 | 10,000 | 1,150 |
| 2003-05-06 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2003-05-02 | 120 | 121 | 120 | 120 | 8,000 | 1,200 |
| 2003-05-01 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 2003-04-30 | 115 | 120 | 115 | 120 | 13,000 | 1,200 |
| 2003-04-25 | 124 | 124 | 115 | 115 | 14,000 | 1,150 |
| 2003-04-24 | 114 | 114 | 114 | 114 | 6,000 | 1,140 |
| 2003-04-23 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2003-04-22 | 114 | 117 | 114 | 116 | 22,000 | 1,160 |
| 2003-04-21 | 111 | 112 | 110 | 112 | 10,000 | 1,120 |
| 2003-04-18 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-17 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-04-16 | 111 | 111 | 110 | 110 | 41,000 | 1,100 |
| 2003-04-15 | 109 | 109 | 107 | 107 | 3,000 | 1,070 |
| 2003-04-14 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-04-11 | 107 | 108 | 106 | 106 | 23,000 | 1,060 |
| 2003-04-09 | 111 | 112 | 111 | 112 | 4,000 | 1,120 |
| 2003-04-08 | 108 | 115 | 107 | 115 | 6,000 | 1,150 |
| 2003-04-07 | 108 | 111 | 106 | 108 | 59,000 | 1,080 |
| 2003-04-04 | 108 | 108 | 107 | 108 | 9,000 | 1,080 |
| 2003-04-03 | 111 | 114 | 111 | 111 | 13,000 | 1,110 |
| 2003-04-02 | 110 | 115 | 110 | 111 | 11,000 | 1,110 |
| 2003-04-01 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-03-31 | 112 | 112 | 106 | 106 | 7,000 | 1,060 |
| 2003-03-28 | 114 | 114 | 112 | 112 | 5,000 | 1,120 |
| 2003-03-27 | 113 | 115 | 112 | 115 | 5,000 | 1,150 |
| 2003-03-26 | 113 | 113 | 106 | 111 | 27,000 | 1,110 |
| 2003-03-25 | 119 | 119 | 118 | 118 | 10,000 | 1,180 |
| 2003-03-24 | 117 | 118 | 116 | 118 | 10,000 | 1,180 |
| 2003-03-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-17 | 114 | 114 | 110 | 110 | 4,000 | 1,100 |
| 2003-03-14 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-03-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-12 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2003-03-11 | 116 | 116 | 113 | 113 | 7,000 | 1,130 |
| 2003-03-10 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2003-03-07 | 120 | 120 | 116 | 116 | 9,000 | 1,160 |
| 2003-03-06 | 121 | 123 | 121 | 123 | 2,000 | 1,230 |
| 2003-03-05 | 124 | 124 | 120 | 120 | 4,000 | 1,200 |
| 2003-03-04 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2003-03-03 | 120 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2003-02-28 | 120 | 120 | 120 | 120 | 22,000 | 1,200 |
| 2003-02-27 | 121 | 121 | 119 | 119 | 8,000 | 1,190 |
| 2003-02-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-02-25 | 128 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2003-02-24 | 125 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2003-02-21 | 129 | 129 | 124 | 124 | 3,000 | 1,240 |
| 2003-02-20 | 129 | 129 | 124 | 124 | 5,000 | 1,240 |
| 2003-02-19 | 127 | 127 | 126 | 126 | 6,000 | 1,260 |
| 2003-02-18 | 127 | 131 | 127 | 128 | 17,000 | 1,280 |
| 2003-02-17 | 122 | 128 | 121 | 128 | 32,000 | 1,280 |
| 2003-02-14 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-02-13 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2003-02-12 | 114 | 119 | 114 | 119 | 5,000 | 1,190 |
| 2003-02-10 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-02-07 | 115 | 115 | 113 | 113 | 4,000 | 1,130 |
| 2003-02-06 | 116 | 116 | 115 | 115 | 12,000 | 1,150 |
| 2003-02-05 | 113 | 119 | 113 | 115 | 25,000 | 1,150 |
| 2003-02-03 | 113 | 114 | 113 | 113 | 3,000 | 1,130 |
| 2003-01-31 | 113 | 113 | 111 | 112 | 13,000 | 1,120 |
| 2003-01-30 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-01-28 | 116 | 116 | 115 | 115 | 13,000 | 1,150 |
| 2003-01-27 | 120 | 120 | 118 | 118 | 14,000 | 1,180 |
| 2003-01-24 | 119 | 119 | 118 | 118 | 10,000 | 1,180 |
| 2003-01-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-01-22 | 123 | 123 | 120 | 120 | 13,000 | 1,200 |
| 2003-01-21 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2003-01-20 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2003-01-17 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2003-01-16 | 121 | 121 | 120 | 121 | 9,000 | 1,210 |
| 2003-01-15 | 111 | 123 | 111 | 123 | 13,000 | 1,230 |
| 2003-01-14 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-01-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-01-08 | 113 | 113 | 110 | 113 | 12,000 | 1,130 |
| 2003-01-07 | 115 | 115 | 113 | 113 | 6,000 | 1,130 |
| 2003-01-06 | 118 | 119 | 118 | 118 | 5,000 | 1,180 |
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
