8152 ソマール(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 470 | 470 | 463 | 465 | 11,000 | 4,650 |
| 2006-12-28 | 468 | 470 | 465 | 465 | 12,000 | 4,650 |
| 2006-12-27 | 470 | 476 | 462 | 463 | 8,000 | 4,630 |
| 2006-12-26 | 459 | 459 | 454 | 458 | 21,000 | 4,580 |
| 2006-12-25 | 465 | 465 | 455 | 460 | 35,000 | 4,600 |
| 2006-12-22 | 477 | 477 | 475 | 475 | 33,000 | 4,750 |
| 2006-12-21 | 477 | 477 | 476 | 477 | 17,000 | 4,770 |
| 2006-12-20 | 470 | 476 | 470 | 474 | 21,000 | 4,740 |
| 2006-12-19 | 475 | 475 | 470 | 470 | 12,000 | 4,700 |
| 2006-12-18 | 464 | 470 | 462 | 470 | 11,000 | 4,700 |
| 2006-12-15 | 460 | 465 | 460 | 460 | 8,000 | 4,600 |
| 2006-12-14 | 460 | 460 | 454 | 459 | 26,000 | 4,590 |
| 2006-12-13 | 447 | 464 | 447 | 455 | 43,000 | 4,550 |
| 2006-12-12 | 448 | 451 | 448 | 448 | 6,000 | 4,480 |
| 2006-12-11 | 453 | 453 | 440 | 440 | 13,000 | 4,400 |
| 2006-12-08 | 454 | 454 | 453 | 453 | 2,000 | 4,530 |
| 2006-12-07 | 453 | 454 | 453 | 454 | 3,000 | 4,540 |
| 2006-12-06 | 444 | 448 | 444 | 448 | 8,000 | 4,480 |
| 2006-12-05 | 446 | 450 | 444 | 444 | 38,000 | 4,440 |
| 2006-12-04 | 438 | 445 | 438 | 445 | 5,000 | 4,450 |
| 2006-12-01 | 435 | 440 | 435 | 435 | 14,000 | 4,350 |
| 2006-11-30 | 435 | 439 | 433 | 439 | 15,000 | 4,390 |
| 2006-11-29 | 429 | 432 | 429 | 432 | 5,000 | 4,320 |
| 2006-11-28 | 425 | 430 | 425 | 430 | 4,000 | 4,300 |
| 2006-11-27 | 415 | 420 | 415 | 420 | 14,000 | 4,200 |
| 2006-11-24 | 424 | 425 | 420 | 420 | 15,000 | 4,200 |
| 2006-11-22 | 414 | 427 | 414 | 424 | 12,000 | 4,240 |
| 2006-11-21 | 430 | 430 | 416 | 427 | 17,000 | 4,270 |
| 2006-11-20 | 435 | 435 | 430 | 430 | 6,000 | 4,300 |
| 2006-11-17 | 455 | 455 | 440 | 440 | 13,000 | 4,400 |
| 2006-11-16 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2006-11-15 | 448 | 448 | 440 | 445 | 10,000 | 4,450 |
| 2006-11-14 | 441 | 448 | 441 | 448 | 7,000 | 4,480 |
| 2006-11-13 | 457 | 457 | 440 | 440 | 8,000 | 4,400 |
| 2006-11-10 | 445 | 450 | 445 | 448 | 5,000 | 4,480 |
| 2006-11-09 | 448 | 448 | 444 | 444 | 6,000 | 4,440 |
| 2006-11-08 | 450 | 450 | 448 | 448 | 3,000 | 4,480 |
| 2006-11-07 | 454 | 457 | 452 | 454 | 11,000 | 4,540 |
| 2006-11-06 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2006-11-02 | 457 | 457 | 450 | 457 | 11,000 | 4,570 |
| 2006-11-01 | 470 | 470 | 456 | 456 | 10,000 | 4,560 |
| 2006-10-31 | 464 | 473 | 464 | 473 | 25,000 | 4,730 |
| 2006-10-30 | 450 | 459 | 450 | 455 | 37,000 | 4,550 |
| 2006-10-27 | 444 | 450 | 444 | 450 | 15,000 | 4,500 |
| 2006-10-26 | 443 | 446 | 443 | 444 | 10,000 | 4,440 |
| 2006-10-25 | 441 | 449 | 440 | 448 | 21,000 | 4,480 |
| 2006-10-24 | 448 | 449 | 441 | 441 | 14,000 | 4,410 |
| 2006-10-23 | 446 | 446 | 445 | 446 | 5,000 | 4,460 |
| 2006-10-20 | 446 | 446 | 444 | 444 | 4,000 | 4,440 |
| 2006-10-19 | 448 | 448 | 444 | 444 | 5,000 | 4,440 |
| 2006-10-18 | 438 | 438 | 436 | 436 | 6,000 | 4,360 |
| 2006-10-17 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 2006-10-16 | 440 | 440 | 436 | 440 | 8,000 | 4,400 |
| 2006-10-13 | 440 | 440 | 434 | 436 | 14,000 | 4,360 |
| 2006-10-12 | 437 | 440 | 432 | 440 | 9,000 | 4,400 |
| 2006-10-11 | 445 | 445 | 438 | 438 | 6,000 | 4,380 |
| 2006-10-10 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 2006-10-06 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2006-10-05 | 458 | 458 | 457 | 458 | 11,000 | 4,580 |
| 2006-10-04 | 455 | 455 | 454 | 454 | 4,000 | 4,540 |
| 2006-10-03 | 456 | 458 | 450 | 450 | 6,000 | 4,500 |
| 2006-10-02 | 457 | 460 | 455 | 459 | 9,000 | 4,590 |
| 2006-09-29 | 448 | 448 | 447 | 448 | 5,000 | 4,480 |
| 2006-09-28 | 438 | 446 | 435 | 446 | 15,000 | 4,460 |
| 2006-09-27 | 430 | 439 | 430 | 432 | 11,000 | 4,320 |
| 2006-09-26 | 450 | 450 | 443 | 444 | 3,000 | 4,440 |
| 2006-09-25 | 460 | 460 | 451 | 453 | 17,000 | 4,530 |
| 2006-09-22 | 463 | 465 | 456 | 456 | 22,000 | 4,560 |
| 2006-09-21 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2006-09-20 | 464 | 464 | 460 | 460 | 16,000 | 4,600 |
| 2006-09-19 | 467 | 467 | 462 | 462 | 9,000 | 4,620 |
| 2006-09-15 | 465 | 469 | 462 | 462 | 7,000 | 4,620 |
| 2006-09-14 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 2006-09-13 | 477 | 480 | 475 | 475 | 22,000 | 4,750 |
| 2006-09-12 | 490 | 490 | 477 | 482 | 11,000 | 4,820 |
| 2006-09-11 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2006-09-08 | 495 | 495 | 483 | 483 | 8,000 | 4,830 |
| 2006-09-07 | 497 | 497 | 490 | 490 | 7,000 | 4,900 |
| 2006-09-06 | 488 | 500 | 488 | 492 | 9,000 | 4,920 |
| 2006-09-05 | 487 | 487 | 485 | 485 | 3,000 | 4,850 |
| 2006-09-04 | 496 | 496 | 487 | 487 | 17,000 | 4,870 |
| 2006-09-01 | 476 | 481 | 476 | 481 | 6,000 | 4,810 |
| 2006-08-31 | 480 | 480 | 476 | 476 | 5,000 | 4,760 |
| 2006-08-30 | 484 | 484 | 480 | 480 | 4,000 | 4,800 |
| 2006-08-29 | 489 | 489 | 483 | 483 | 9,000 | 4,830 |
| 2006-08-28 | 484 | 484 | 480 | 481 | 7,000 | 4,810 |
| 2006-08-25 | 490 | 490 | 481 | 484 | 20,000 | 4,840 |
| 2006-08-24 | 493 | 493 | 488 | 490 | 11,000 | 4,900 |
| 2006-08-23 | 495 | 498 | 485 | 490 | 15,000 | 4,900 |
| 2006-08-22 | 500 | 500 | 493 | 499 | 15,000 | 4,990 |
| 2006-08-21 | 510 | 510 | 505 | 510 | 10,000 | 5,100 |
| 2006-08-18 | 515 | 515 | 511 | 511 | 17,000 | 5,110 |
| 2006-08-17 | 494 | 506 | 494 | 506 | 35,000 | 5,060 |
| 2006-08-16 | 487 | 494 | 484 | 489 | 34,000 | 4,890 |
| 2006-08-15 | 461 | 477 | 461 | 477 | 34,000 | 4,770 |
| 2006-08-14 | 449 | 456 | 448 | 456 | 7,000 | 4,560 |
| 2006-08-11 | 450 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2006-08-10 | 447 | 447 | 446 | 446 | 3,000 | 4,460 |
| 2006-08-09 | 445 | 446 | 441 | 446 | 5,000 | 4,460 |
| 2006-08-08 | 449 | 455 | 445 | 455 | 13,000 | 4,550 |
| 2006-08-07 | 455 | 459 | 452 | 452 | 19,000 | 4,520 |
| 2006-08-04 | 460 | 460 | 453 | 453 | 11,000 | 4,530 |
| 2006-08-03 | 460 | 462 | 460 | 461 | 12,000 | 4,610 |
| 2006-08-02 | 454 | 460 | 454 | 460 | 18,000 | 4,600 |
| 2006-08-01 | 446 | 455 | 446 | 453 | 31,000 | 4,530 |
| 2006-07-31 | 464 | 465 | 433 | 443 | 102,000 | 4,430 |
| 2006-07-28 | 499 | 499 | 427 | 429 | 146,000 | 4,290 |
| 2006-07-27 | 501 | 501 | 500 | 500 | 45,000 | 5,000 |
| 2006-07-26 | 502 | 505 | 502 | 502 | 13,000 | 5,020 |
| 2006-07-25 | 510 | 511 | 510 | 510 | 17,000 | 5,100 |
| 2006-07-24 | 520 | 520 | 501 | 520 | 26,000 | 5,200 |
| 2006-07-21 | 525 | 526 | 515 | 520 | 14,000 | 5,200 |
| 2006-07-20 | 520 | 540 | 520 | 530 | 18,000 | 5,300 |
| 2006-07-19 | 545 | 545 | 530 | 530 | 15,000 | 5,300 |
| 2006-07-18 | 560 | 560 | 545 | 545 | 16,000 | 5,450 |
| 2006-07-14 | 555 | 556 | 555 | 555 | 17,000 | 5,550 |
| 2006-07-13 | 555 | 566 | 555 | 565 | 14,000 | 5,650 |
| 2006-07-12 | 571 | 575 | 570 | 575 | 18,000 | 5,750 |
| 2006-07-11 | 588 | 588 | 574 | 580 | 12,000 | 5,800 |
| 2006-07-10 | 580 | 585 | 580 | 585 | 6,000 | 5,850 |
| 2006-07-07 | 582 | 583 | 582 | 583 | 2,000 | 5,830 |
| 2006-07-06 | 593 | 593 | 587 | 587 | 4,000 | 5,870 |
| 2006-07-05 | 577 | 594 | 577 | 594 | 14,000 | 5,940 |
| 2006-07-04 | 586 | 595 | 586 | 594 | 10,000 | 5,940 |
| 2006-07-03 | 579 | 585 | 579 | 585 | 6,000 | 5,850 |
| 2006-06-30 | 597 | 597 | 575 | 575 | 25,000 | 5,750 |
| 2006-06-29 | 590 | 590 | 582 | 582 | 2,000 | 5,820 |
| 2006-06-28 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 2006-06-27 | 582 | 590 | 582 | 590 | 7,000 | 5,900 |
| 2006-06-26 | 592 | 592 | 580 | 590 | 14,000 | 5,900 |
| 2006-06-23 | 590 | 597 | 587 | 597 | 6,000 | 5,970 |
| 2006-06-22 | 600 | 600 | 591 | 591 | 4,000 | 5,910 |
| 2006-06-21 | 599 | 600 | 599 | 600 | 3,000 | 6,000 |
| 2006-06-20 | 600 | 600 | 598 | 600 | 22,000 | 6,000 |
| 2006-06-19 | 605 | 609 | 605 | 609 | 6,000 | 6,090 |
| 2006-06-16 | 594 | 618 | 594 | 605 | 18,000 | 6,050 |
| 2006-06-15 | 590 | 598 | 585 | 588 | 15,000 | 5,880 |
| 2006-06-14 | 580 | 589 | 575 | 589 | 18,000 | 5,890 |
| 2006-06-13 | 575 | 590 | 575 | 590 | 35,000 | 5,900 |
| 2006-06-12 | 590 | 597 | 590 | 592 | 11,000 | 5,920 |
| 2006-06-09 | 600 | 609 | 586 | 604 | 17,000 | 6,040 |
| 2006-06-08 | 615 | 615 | 585 | 585 | 13,000 | 5,850 |
| 2006-06-07 | 620 | 645 | 620 | 630 | 10,000 | 6,300 |
| 2006-06-06 | 630 | 630 | 624 | 624 | 7,000 | 6,240 |
| 2006-06-05 | 626 | 668 | 626 | 663 | 16,000 | 6,630 |
| 2006-06-02 | 633 | 633 | 606 | 625 | 52,000 | 6,250 |
| 2006-06-01 | 649 | 649 | 635 | 635 | 3,000 | 6,350 |
| 2006-05-31 | 635 | 655 | 635 | 648 | 27,000 | 6,480 |
| 2006-05-30 | 671 | 671 | 670 | 670 | 4,000 | 6,700 |
| 2006-05-29 | 674 | 674 | 672 | 672 | 6,000 | 6,720 |
| 2006-05-25 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 2006-05-24 | 641 | 665 | 641 | 665 | 27,000 | 6,650 |
| 2006-05-23 | 641 | 650 | 640 | 640 | 27,000 | 6,400 |
| 2006-05-22 | 690 | 701 | 680 | 680 | 10,000 | 6,800 |
| 2006-05-19 | 680 | 690 | 680 | 690 | 4,000 | 6,900 |
| 2006-05-18 | 663 | 674 | 638 | 674 | 37,000 | 6,740 |
| 2006-05-17 | 677 | 677 | 664 | 664 | 14,000 | 6,640 |
| 2006-05-16 | 695 | 699 | 678 | 678 | 20,000 | 6,780 |
| 2006-05-15 | 690 | 695 | 680 | 695 | 19,000 | 6,950 |
| 2006-05-12 | 729 | 730 | 688 | 690 | 41,000 | 6,900 |
| 2006-05-11 | 740 | 740 | 711 | 730 | 15,000 | 7,300 |
| 2006-05-10 | 745 | 745 | 745 | 745 | 5,000 | 7,450 |
| 2006-05-09 | 757 | 757 | 740 | 740 | 10,000 | 7,400 |
| 2006-05-08 | 728 | 749 | 727 | 747 | 15,000 | 7,470 |
| 2006-05-02 | 710 | 718 | 708 | 718 | 13,000 | 7,180 |
| 2006-05-01 | 713 | 715 | 710 | 715 | 7,000 | 7,150 |
| 2006-04-28 | 725 | 725 | 706 | 716 | 22,000 | 7,160 |
| 2006-04-27 | 718 | 725 | 712 | 724 | 15,000 | 7,240 |
| 2006-04-26 | 722 | 726 | 722 | 722 | 9,000 | 7,220 |
| 2006-04-25 | 730 | 731 | 721 | 721 | 20,000 | 7,210 |
| 2006-04-24 | 734 | 740 | 730 | 740 | 9,000 | 7,400 |
| 2006-04-21 | 752 | 762 | 740 | 740 | 16,000 | 7,400 |
| 2006-04-20 | 763 | 770 | 760 | 760 | 28,000 | 7,600 |
| 2006-04-19 | 765 | 766 | 763 | 765 | 11,000 | 7,650 |
| 2006-04-18 | 760 | 770 | 760 | 770 | 4,000 | 7,700 |
| 2006-04-17 | 770 | 770 | 768 | 768 | 3,000 | 7,680 |
| 2006-04-14 | 772 | 772 | 772 | 772 | 5,000 | 7,720 |
| 2006-04-13 | 775 | 775 | 770 | 770 | 10,000 | 7,700 |
| 2006-04-12 | 777 | 781 | 777 | 781 | 10,000 | 7,810 |
| 2006-04-11 | 778 | 778 | 774 | 775 | 6,000 | 7,750 |
| 2006-04-10 | 784 | 784 | 778 | 778 | 6,000 | 7,780 |
| 2006-04-07 | 778 | 780 | 778 | 780 | 14,000 | 7,800 |
| 2006-04-06 | 789 | 789 | 780 | 785 | 20,000 | 7,850 |
| 2006-04-05 | 800 | 800 | 780 | 781 | 14,000 | 7,810 |
| 2006-04-04 | 800 | 804 | 796 | 798 | 27,000 | 7,980 |
| 2006-04-03 | 790 | 790 | 780 | 790 | 30,000 | 7,900 |
| 2006-03-31 | 769 | 780 | 768 | 780 | 29,000 | 7,800 |
| 2006-03-30 | 770 | 770 | 766 | 766 | 21,000 | 7,660 |
| 2006-03-29 | 770 | 772 | 763 | 764 | 10,000 | 7,640 |
| 2006-03-28 | 772 | 779 | 769 | 770 | 20,000 | 7,700 |
| 2006-03-27 | 768 | 780 | 768 | 780 | 15,000 | 7,800 |
| 2006-03-24 | 775 | 785 | 771 | 771 | 23,000 | 7,710 |
| 2006-03-23 | 775 | 778 | 773 | 775 | 17,000 | 7,750 |
| 2006-03-22 | 785 | 789 | 770 | 770 | 36,000 | 7,700 |
| 2006-03-20 | 775 | 781 | 775 | 781 | 9,000 | 7,810 |
| 2006-03-17 | 763 | 775 | 763 | 775 | 12,000 | 7,750 |
| 2006-03-16 | 793 | 793 | 766 | 773 | 30,000 | 7,730 |
| 2006-03-15 | 807 | 807 | 786 | 794 | 6,000 | 7,940 |
| 2006-03-14 | 794 | 800 | 790 | 800 | 15,000 | 8,000 |
| 2006-03-13 | 797 | 800 | 797 | 799 | 8,000 | 7,990 |
| 2006-03-10 | 788 | 791 | 788 | 791 | 8,000 | 7,910 |
| 2006-03-09 | 772 | 790 | 770 | 778 | 9,000 | 7,780 |
| 2006-03-08 | 775 | 775 | 771 | 771 | 5,000 | 7,710 |
| 2006-03-07 | 777 | 780 | 775 | 775 | 6,000 | 7,750 |
| 2006-03-06 | 770 | 780 | 769 | 774 | 16,000 | 7,740 |
| 2006-03-03 | 770 | 773 | 765 | 772 | 13,000 | 7,720 |
| 2006-03-02 | 791 | 791 | 772 | 773 | 7,000 | 7,730 |
| 2006-03-01 | 775 | 787 | 774 | 782 | 17,000 | 7,820 |
| 2006-02-28 | 803 | 803 | 770 | 780 | 17,000 | 7,800 |
| 2006-02-27 | 813 | 813 | 789 | 793 | 19,000 | 7,930 |
| 2006-02-24 | 798 | 798 | 777 | 784 | 26,000 | 7,840 |
| 2006-02-23 | 790 | 797 | 785 | 797 | 12,000 | 7,970 |
| 2006-02-22 | 764 | 768 | 764 | 764 | 21,000 | 7,640 |
| 2006-02-21 | 731 | 770 | 731 | 760 | 19,000 | 7,600 |
| 2006-02-20 | 740 | 749 | 731 | 739 | 33,000 | 7,390 |
| 2006-02-17 | 820 | 820 | 800 | 800 | 37,000 | 8,000 |
| 2006-02-16 | 805 | 815 | 801 | 812 | 12,000 | 8,120 |
| 2006-02-15 | 848 | 848 | 815 | 815 | 29,000 | 8,150 |
| 2006-02-14 | 800 | 850 | 786 | 850 | 80,000 | 8,500 |
| 2006-02-13 | 835 | 850 | 800 | 810 | 87,000 | 8,100 |
| 2006-02-10 | 860 | 870 | 850 | 869 | 60,000 | 8,690 |
| 2006-02-09 | 889 | 895 | 850 | 870 | 56,000 | 8,700 |
| 2006-02-08 | 885 | 905 | 870 | 873 | 99,000 | 8,730 |
| 2006-02-07 | 859 | 909 | 851 | 897 | 193,000 | 8,970 |
| 2006-02-06 | 835 | 865 | 833 | 851 | 136,000 | 8,510 |
| 2006-02-03 | 831 | 835 | 820 | 834 | 88,000 | 8,340 |
| 2006-02-02 | 831 | 838 | 830 | 831 | 53,000 | 8,310 |
| 2006-02-01 | 830 | 837 | 830 | 835 | 93,000 | 8,350 |
| 2006-01-31 | 834 | 837 | 823 | 836 | 112,000 | 8,360 |
| 2006-01-30 | 841 | 843 | 820 | 834 | 215,000 | 8,340 |
| 2006-01-27 | 778 | 821 | 776 | 811 | 154,000 | 8,110 |
| 2006-01-26 | 756 | 785 | 756 | 780 | 27,000 | 7,800 |
| 2006-01-25 | 739 | 759 | 739 | 758 | 51,000 | 7,580 |
| 2006-01-24 | 690 | 726 | 690 | 725 | 45,000 | 7,250 |
| 2006-01-23 | 709 | 731 | 700 | 700 | 47,000 | 7,000 |
| 2006-01-20 | 770 | 772 | 740 | 740 | 36,000 | 7,400 |
| 2006-01-19 | 670 | 759 | 656 | 740 | 84,000 | 7,400 |
| 2006-01-18 | 761 | 761 | 660 | 690 | 158,000 | 6,900 |
| 2006-01-17 | 802 | 810 | 760 | 760 | 92,000 | 7,600 |
| 2006-01-16 | 797 | 811 | 797 | 811 | 73,000 | 8,110 |
| 2006-01-13 | 817 | 817 | 792 | 810 | 45,000 | 8,100 |
| 2006-01-12 | 810 | 821 | 810 | 816 | 34,000 | 8,160 |
| 2006-01-11 | 830 | 834 | 807 | 811 | 71,000 | 8,110 |
| 2006-01-10 | 837 | 838 | 829 | 829 | 59,000 | 8,290 |
| 2006-01-06 | 832 | 840 | 820 | 820 | 71,000 | 8,200 |
| 2006-01-05 | 807 | 840 | 802 | 840 | 135,000 | 8,400 |
| 2006-01-04 | 789 | 801 | 789 | 801 | 30,000 | 8,010 |
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
