8152 ソマール(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 798 | 800 | 787 | 789 | 28,000 | 7,890 |
| 2005-12-29 | 790 | 791 | 784 | 790 | 59,000 | 7,900 |
| 2005-12-28 | 783 | 790 | 777 | 790 | 44,000 | 7,900 |
| 2005-12-27 | 781 | 790 | 780 | 785 | 46,000 | 7,850 |
| 2005-12-26 | 785 | 797 | 781 | 784 | 48,000 | 7,840 |
| 2005-12-22 | 785 | 790 | 781 | 786 | 24,000 | 7,860 |
| 2005-12-21 | 795 | 798 | 785 | 795 | 50,000 | 7,950 |
| 2005-12-20 | 800 | 805 | 782 | 784 | 80,000 | 7,840 |
| 2005-12-19 | 777 | 820 | 777 | 805 | 72,000 | 8,050 |
| 2005-12-16 | 764 | 786 | 762 | 782 | 43,000 | 7,820 |
| 2005-12-15 | 770 | 775 | 763 | 768 | 31,000 | 7,680 |
| 2005-12-14 | 772 | 780 | 770 | 773 | 34,000 | 7,730 |
| 2005-12-13 | 790 | 800 | 762 | 782 | 69,000 | 7,820 |
| 2005-12-12 | 805 | 808 | 795 | 800 | 66,000 | 8,000 |
| 2005-12-09 | 755 | 786 | 755 | 786 | 52,000 | 7,860 |
| 2005-12-08 | 775 | 779 | 760 | 766 | 69,000 | 7,660 |
| 2005-12-07 | 807 | 815 | 790 | 794 | 43,000 | 7,940 |
| 2005-12-06 | 809 | 837 | 800 | 800 | 116,000 | 8,000 |
| 2005-12-05 | 800 | 810 | 790 | 805 | 120,000 | 8,050 |
| 2005-12-02 | 760 | 810 | 760 | 781 | 241,000 | 7,810 |
| 2005-12-01 | 775 | 775 | 741 | 756 | 93,000 | 7,560 |
| 2005-11-30 | 755 | 765 | 745 | 765 | 114,000 | 7,650 |
| 2005-11-29 | 739 | 748 | 727 | 739 | 113,000 | 7,390 |
| 2005-11-28 | 699 | 755 | 699 | 745 | 193,000 | 7,450 |
| 2005-11-25 | 687 | 690 | 675 | 690 | 44,000 | 6,900 |
| 2005-11-24 | 671 | 690 | 667 | 690 | 90,000 | 6,900 |
| 2005-11-22 | 665 | 676 | 665 | 667 | 61,000 | 6,670 |
| 2005-11-21 | 675 | 675 | 665 | 665 | 85,000 | 6,650 |
| 2005-11-18 | 665 | 665 | 657 | 665 | 53,000 | 6,650 |
| 2005-11-17 | 644 | 655 | 640 | 655 | 40,000 | 6,550 |
| 2005-11-16 | 635 | 648 | 635 | 645 | 17,000 | 6,450 |
| 2005-11-15 | 650 | 650 | 634 | 640 | 41,000 | 6,400 |
| 2005-11-14 | 674 | 674 | 650 | 651 | 37,000 | 6,510 |
| 2005-11-11 | 636 | 660 | 636 | 659 | 25,000 | 6,590 |
| 2005-11-10 | 657 | 657 | 632 | 632 | 32,000 | 6,320 |
| 2005-11-09 | 640 | 670 | 621 | 660 | 156,000 | 6,600 |
| 2005-11-08 | 662 | 669 | 652 | 655 | 45,000 | 6,550 |
| 2005-11-07 | 685 | 685 | 663 | 672 | 123,000 | 6,720 |
| 2005-11-04 | 688 | 690 | 660 | 661 | 168,000 | 6,610 |
| 2005-11-02 | 675 | 697 | 666 | 678 | 392,000 | 6,780 |
| 2005-11-01 | 628 | 670 | 621 | 664 | 271,000 | 6,640 |
| 2005-10-31 | 611 | 641 | 598 | 638 | 710,000 | 6,380 |
| 2005-10-28 | 555 | 568 | 539 | 541 | 307,000 | 5,410 |
| 2005-10-27 | 515 | 525 | 515 | 525 | 86,000 | 5,250 |
| 2005-10-26 | 490 | 517 | 490 | 510 | 119,000 | 5,100 |
| 2005-10-25 | 488 | 489 | 483 | 489 | 27,000 | 4,890 |
| 2005-10-24 | 486 | 487 | 480 | 486 | 14,000 | 4,860 |
| 2005-10-21 | 478 | 486 | 475 | 486 | 13,000 | 4,860 |
| 2005-10-20 | 481 | 483 | 478 | 480 | 15,000 | 4,800 |
| 2005-10-19 | 487 | 487 | 483 | 483 | 14,000 | 4,830 |
| 2005-10-18 | 486 | 486 | 481 | 486 | 13,000 | 4,860 |
| 2005-10-17 | 479 | 492 | 479 | 487 | 79,000 | 4,870 |
| 2005-10-14 | 469 | 482 | 468 | 478 | 38,000 | 4,780 |
| 2005-10-13 | 472 | 472 | 469 | 469 | 29,000 | 4,690 |
| 2005-10-12 | 472 | 472 | 469 | 470 | 28,000 | 4,700 |
| 2005-10-11 | 472 | 477 | 471 | 472 | 14,000 | 4,720 |
| 2005-10-07 | 468 | 475 | 466 | 475 | 23,000 | 4,750 |
| 2005-10-06 | 471 | 471 | 466 | 466 | 15,000 | 4,660 |
| 2005-10-05 | 474 | 477 | 473 | 474 | 18,000 | 4,740 |
| 2005-10-04 | 475 | 478 | 473 | 478 | 32,000 | 4,780 |
| 2005-10-03 | 471 | 474 | 471 | 471 | 12,000 | 4,710 |
| 2005-09-30 | 463 | 469 | 463 | 469 | 16,000 | 4,690 |
| 2005-09-29 | 468 | 469 | 460 | 462 | 51,000 | 4,620 |
| 2005-09-28 | 476 | 476 | 471 | 471 | 14,000 | 4,710 |
| 2005-09-27 | 482 | 485 | 475 | 477 | 26,000 | 4,770 |
| 2005-09-26 | 480 | 486 | 480 | 485 | 44,000 | 4,850 |
| 2005-09-22 | 477 | 479 | 473 | 477 | 40,000 | 4,770 |
| 2005-09-21 | 482 | 489 | 477 | 482 | 54,000 | 4,820 |
| 2005-09-20 | 465 | 477 | 465 | 477 | 42,000 | 4,770 |
| 2005-09-16 | 460 | 467 | 460 | 465 | 32,000 | 4,650 |
| 2005-09-15 | 462 | 464 | 456 | 459 | 28,000 | 4,590 |
| 2005-09-14 | 465 | 465 | 458 | 464 | 28,000 | 4,640 |
| 2005-09-13 | 464 | 464 | 456 | 461 | 15,000 | 4,610 |
| 2005-09-12 | 465 | 474 | 459 | 459 | 58,000 | 4,590 |
| 2005-09-09 | 455 | 460 | 455 | 455 | 12,000 | 4,550 |
| 2005-09-08 | 459 | 460 | 455 | 455 | 23,000 | 4,550 |
| 2005-09-07 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 2005-09-06 | 462 | 463 | 462 | 463 | 6,000 | 4,630 |
| 2005-09-05 | 463 | 467 | 461 | 462 | 20,000 | 4,620 |
| 2005-09-02 | 455 | 468 | 452 | 467 | 86,000 | 4,670 |
| 2005-09-01 | 449 | 455 | 449 | 455 | 31,000 | 4,550 |
| 2005-08-31 | 457 | 457 | 451 | 451 | 18,000 | 4,510 |
| 2005-08-30 | 457 | 457 | 454 | 454 | 2,000 | 4,540 |
| 2005-08-29 | 451 | 458 | 451 | 452 | 16,000 | 4,520 |
| 2005-08-26 | 453 | 453 | 453 | 453 | 10,000 | 4,530 |
| 2005-08-25 | 452 | 453 | 452 | 453 | 24,000 | 4,530 |
| 2005-08-24 | 458 | 458 | 455 | 455 | 9,000 | 4,550 |
| 2005-08-23 | 456 | 458 | 455 | 458 | 21,000 | 4,580 |
| 2005-08-22 | 458 | 460 | 458 | 458 | 17,000 | 4,580 |
| 2005-08-19 | 458 | 458 | 453 | 453 | 13,000 | 4,530 |
| 2005-08-18 | 465 | 465 | 460 | 460 | 10,000 | 4,600 |
| 2005-08-17 | 455 | 460 | 455 | 460 | 7,000 | 4,600 |
| 2005-08-16 | 465 | 465 | 463 | 463 | 6,000 | 4,630 |
| 2005-08-15 | 455 | 463 | 455 | 463 | 15,000 | 4,630 |
| 2005-08-12 | 468 | 468 | 455 | 455 | 21,000 | 4,550 |
| 2005-08-11 | 444 | 464 | 444 | 464 | 47,000 | 4,640 |
| 2005-08-10 | 440 | 445 | 440 | 444 | 10,000 | 4,440 |
| 2005-08-09 | 434 | 443 | 434 | 441 | 15,000 | 4,410 |
| 2005-08-08 | 427 | 430 | 425 | 430 | 28,000 | 4,300 |
| 2005-08-05 | 429 | 435 | 426 | 428 | 26,000 | 4,280 |
| 2005-08-04 | 435 | 435 | 427 | 430 | 29,000 | 4,300 |
| 2005-08-03 | 451 | 451 | 433 | 433 | 38,000 | 4,330 |
| 2005-08-02 | 453 | 459 | 443 | 451 | 34,000 | 4,510 |
| 2005-08-01 | 462 | 465 | 448 | 452 | 97,000 | 4,520 |
| 2005-07-29 | 428 | 493 | 427 | 468 | 283,000 | 4,680 |
| 2005-07-28 | 432 | 432 | 428 | 428 | 8,000 | 4,280 |
| 2005-07-27 | 428 | 434 | 425 | 428 | 45,000 | 4,280 |
| 2005-07-26 | 422 | 426 | 422 | 426 | 14,000 | 4,260 |
| 2005-07-25 | 430 | 430 | 422 | 422 | 14,000 | 4,220 |
| 2005-07-22 | 422 | 424 | 422 | 423 | 6,000 | 4,230 |
| 2005-07-21 | 428 | 428 | 422 | 422 | 5,000 | 4,220 |
| 2005-07-20 | 420 | 428 | 420 | 426 | 25,000 | 4,260 |
| 2005-07-19 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 2005-07-15 | 416 | 417 | 416 | 417 | 6,000 | 4,170 |
| 2005-07-14 | 422 | 422 | 417 | 417 | 13,000 | 4,170 |
| 2005-07-13 | 424 | 430 | 419 | 421 | 26,000 | 4,210 |
| 2005-07-12 | 430 | 430 | 423 | 425 | 11,000 | 4,250 |
| 2005-07-11 | 425 | 431 | 425 | 426 | 27,000 | 4,260 |
| 2005-07-08 | 409 | 420 | 409 | 420 | 24,000 | 4,200 |
| 2005-07-07 | 410 | 410 | 408 | 408 | 17,000 | 4,080 |
| 2005-07-06 | 409 | 411 | 408 | 408 | 11,000 | 4,080 |
| 2005-07-05 | 407 | 409 | 406 | 409 | 8,000 | 4,090 |
| 2005-07-04 | 411 | 411 | 401 | 406 | 22,000 | 4,060 |
| 2005-07-01 | 406 | 406 | 403 | 406 | 8,000 | 4,060 |
| 2005-06-30 | 402 | 407 | 402 | 407 | 5,000 | 4,070 |
| 2005-06-29 | 403 | 403 | 401 | 401 | 13,000 | 4,010 |
| 2005-06-28 | 403 | 404 | 401 | 401 | 10,000 | 4,010 |
| 2005-06-27 | 402 | 403 | 402 | 403 | 10,000 | 4,030 |
| 2005-06-24 | 405 | 405 | 402 | 404 | 16,000 | 4,040 |
| 2005-06-23 | 406 | 408 | 406 | 406 | 4,000 | 4,060 |
| 2005-06-22 | 411 | 411 | 409 | 409 | 8,000 | 4,090 |
| 2005-06-21 | 412 | 412 | 409 | 409 | 7,000 | 4,090 |
| 2005-06-20 | 412 | 414 | 410 | 410 | 5,000 | 4,100 |
| 2005-06-17 | 408 | 410 | 404 | 410 | 15,000 | 4,100 |
| 2005-06-16 | 412 | 412 | 407 | 407 | 7,000 | 4,070 |
| 2005-06-15 | 406 | 414 | 401 | 414 | 18,000 | 4,140 |
| 2005-06-14 | 406 | 406 | 405 | 405 | 4,000 | 4,050 |
| 2005-06-13 | 403 | 405 | 401 | 405 | 16,000 | 4,050 |
| 2005-06-10 | 413 | 415 | 409 | 409 | 10,000 | 4,090 |
| 2005-06-09 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 2005-06-08 | 414 | 415 | 412 | 412 | 14,000 | 4,120 |
| 2005-06-07 | 422 | 422 | 412 | 412 | 11,000 | 4,120 |
| 2005-06-06 | 419 | 429 | 419 | 423 | 10,000 | 4,230 |
| 2005-06-03 | 409 | 414 | 401 | 414 | 12,000 | 4,140 |
| 2005-06-02 | 411 | 411 | 409 | 409 | 10,000 | 4,090 |
| 2005-06-01 | 410 | 416 | 408 | 416 | 11,000 | 4,160 |
| 2005-05-31 | 430 | 430 | 420 | 425 | 11,000 | 4,250 |
| 2005-05-30 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 2005-05-27 | 439 | 440 | 439 | 440 | 32,000 | 4,400 |
| 2005-05-26 | 438 | 440 | 429 | 439 | 52,000 | 4,390 |
| 2005-05-25 | 421 | 440 | 419 | 437 | 51,000 | 4,370 |
| 2005-05-24 | 412 | 419 | 410 | 419 | 35,000 | 4,190 |
| 2005-05-23 | 400 | 410 | 400 | 410 | 9,000 | 4,100 |
| 2005-05-20 | 410 | 419 | 400 | 405 | 24,000 | 4,050 |
| 2005-05-19 | 425 | 434 | 420 | 420 | 25,000 | 4,200 |
| 2005-05-18 | 405 | 415 | 400 | 410 | 13,000 | 4,100 |
| 2005-05-17 | 429 | 430 | 405 | 405 | 41,000 | 4,050 |
| 2005-05-16 | 446 | 446 | 434 | 434 | 47,000 | 4,340 |
| 2005-05-13 | 465 | 465 | 459 | 461 | 74,000 | 4,610 |
| 2005-05-12 | 477 | 477 | 450 | 470 | 180,000 | 4,700 |
| 2005-05-11 | 429 | 485 | 429 | 477 | 257,000 | 4,770 |
| 2005-05-10 | 422 | 436 | 410 | 436 | 76,000 | 4,360 |
| 2005-05-09 | 414 | 429 | 414 | 423 | 64,000 | 4,230 |
| 2005-05-06 | 414 | 419 | 410 | 418 | 22,000 | 4,180 |
| 2005-05-02 | 392 | 429 | 392 | 419 | 135,000 | 4,190 |
| 2005-04-28 | 360 | 395 | 360 | 392 | 40,000 | 3,920 |
| 2005-04-27 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-04-26 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2005-04-25 | 369 | 369 | 361 | 361 | 7,000 | 3,610 |
| 2005-04-22 | 365 | 365 | 364 | 364 | 5,000 | 3,640 |
| 2005-04-21 | 365 | 365 | 362 | 362 | 4,000 | 3,620 |
| 2005-04-20 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2005-04-19 | 360 | 365 | 360 | 365 | 12,000 | 3,650 |
| 2005-04-18 | 362 | 365 | 360 | 365 | 11,000 | 3,650 |
| 2005-04-15 | 371 | 379 | 370 | 379 | 11,000 | 3,790 |
| 2005-04-14 | 384 | 384 | 374 | 375 | 5,000 | 3,750 |
| 2005-04-13 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2005-04-12 | 382 | 382 | 375 | 380 | 19,000 | 3,800 |
| 2005-04-11 | 381 | 385 | 381 | 385 | 4,000 | 3,850 |
| 2005-04-08 | 385 | 385 | 382 | 384 | 8,000 | 3,840 |
| 2005-04-07 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2005-04-06 | 394 | 394 | 391 | 391 | 8,000 | 3,910 |
| 2005-04-05 | 397 | 400 | 391 | 399 | 11,000 | 3,990 |
| 2005-04-04 | 374 | 398 | 374 | 398 | 9,000 | 3,980 |
| 2005-04-01 | 394 | 394 | 392 | 394 | 5,000 | 3,940 |
| 2005-03-31 | 390 | 398 | 390 | 398 | 3,000 | 3,980 |
| 2005-03-30 | 393 | 401 | 385 | 400 | 10,000 | 4,000 |
| 2005-03-29 | 407 | 407 | 396 | 396 | 15,000 | 3,960 |
| 2005-03-28 | 408 | 408 | 400 | 403 | 8,000 | 4,030 |
| 2005-03-25 | 398 | 408 | 397 | 408 | 40,000 | 4,080 |
| 2005-03-24 | 412 | 412 | 398 | 405 | 19,000 | 4,050 |
| 2005-03-23 | 409 | 412 | 401 | 410 | 47,000 | 4,100 |
| 2005-03-22 | 398 | 410 | 397 | 410 | 23,000 | 4,100 |
| 2005-03-18 | 397 | 397 | 392 | 397 | 11,000 | 3,970 |
| 2005-03-17 | 394 | 398 | 391 | 394 | 24,000 | 3,940 |
| 2005-03-16 | 394 | 398 | 394 | 396 | 39,000 | 3,960 |
| 2005-03-15 | 390 | 395 | 390 | 391 | 24,000 | 3,910 |
| 2005-03-14 | 383 | 385 | 382 | 385 | 8,000 | 3,850 |
| 2005-03-11 | 388 | 388 | 383 | 383 | 6,000 | 3,830 |
| 2005-03-10 | 382 | 388 | 382 | 388 | 14,000 | 3,880 |
| 2005-03-09 | 390 | 390 | 386 | 387 | 10,000 | 3,870 |
| 2005-03-08 | 393 | 393 | 381 | 390 | 21,000 | 3,900 |
| 2005-03-07 | 396 | 400 | 394 | 394 | 22,000 | 3,940 |
| 2005-03-04 | 385 | 395 | 385 | 394 | 40,000 | 3,940 |
| 2005-03-03 | 374 | 385 | 374 | 383 | 55,000 | 3,830 |
| 2005-03-02 | 368 | 372 | 368 | 370 | 22,000 | 3,700 |
| 2005-03-01 | 367 | 367 | 364 | 364 | 8,000 | 3,640 |
| 2005-02-28 | 357 | 372 | 357 | 363 | 18,000 | 3,630 |
| 2005-02-25 | 361 | 362 | 351 | 356 | 22,000 | 3,560 |
| 2005-02-24 | 363 | 369 | 361 | 361 | 14,000 | 3,610 |
| 2005-02-23 | 360 | 361 | 359 | 359 | 23,000 | 3,590 |
| 2005-02-22 | 359 | 363 | 359 | 363 | 32,000 | 3,630 |
| 2005-02-21 | 350 | 359 | 350 | 359 | 21,000 | 3,590 |
| 2005-02-18 | 349 | 350 | 349 | 350 | 4,000 | 3,500 |
| 2005-02-17 | 354 | 354 | 349 | 349 | 8,000 | 3,490 |
| 2005-02-16 | 355 | 356 | 350 | 354 | 13,000 | 3,540 |
| 2005-02-15 | 352 | 355 | 351 | 355 | 17,000 | 3,550 |
| 2005-02-14 | 351 | 352 | 351 | 352 | 14,000 | 3,520 |
| 2005-02-10 | 349 | 350 | 348 | 348 | 11,000 | 3,480 |
| 2005-02-09 | 344 | 350 | 341 | 350 | 27,000 | 3,500 |
| 2005-02-08 | 345 | 345 | 342 | 344 | 20,000 | 3,440 |
| 2005-02-07 | 343 | 343 | 343 | 343 | 6,000 | 3,430 |
| 2005-02-04 | 341 | 343 | 341 | 343 | 4,000 | 3,430 |
| 2005-02-03 | 341 | 341 | 341 | 341 | 5,000 | 3,410 |
| 2005-02-02 | 345 | 346 | 343 | 343 | 15,000 | 3,430 |
| 2005-02-01 | 341 | 345 | 341 | 345 | 17,000 | 3,450 |
| 2005-01-31 | 338 | 340 | 338 | 340 | 8,000 | 3,400 |
| 2005-01-28 | 339 | 339 | 336 | 338 | 8,000 | 3,380 |
| 2005-01-27 | 335 | 338 | 335 | 338 | 2,000 | 3,380 |
| 2005-01-26 | 334 | 335 | 334 | 335 | 9,000 | 3,350 |
| 2005-01-25 | 335 | 335 | 332 | 335 | 14,000 | 3,350 |
| 2005-01-24 | 333 | 334 | 333 | 334 | 3,000 | 3,340 |
| 2005-01-21 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 2005-01-20 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2005-01-19 | 332 | 332 | 331 | 331 | 8,000 | 3,310 |
| 2005-01-18 | 335 | 337 | 330 | 331 | 26,000 | 3,310 |
| 2005-01-17 | 338 | 338 | 337 | 337 | 5,000 | 3,370 |
| 2005-01-14 | 335 | 338 | 335 | 338 | 25,000 | 3,380 |
| 2005-01-13 | 335 | 337 | 335 | 337 | 19,000 | 3,370 |
| 2005-01-12 | 335 | 337 | 335 | 335 | 19,000 | 3,350 |
| 2005-01-11 | 330 | 335 | 330 | 335 | 12,000 | 3,350 |
| 2005-01-07 | 330 | 330 | 327 | 327 | 11,000 | 3,270 |
| 2005-01-06 | 329 | 330 | 326 | 327 | 12,000 | 3,270 |
| 2005-01-05 | 324 | 325 | 324 | 325 | 3,000 | 3,250 |
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
