8152 ソマール(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2007-12-27 | 394 | 398 | 390 | 398 | 4,000 | 3,980 |
| 2007-12-26 | 391 | 391 | 389 | 389 | 6,000 | 3,890 |
| 2007-12-25 | 397 | 397 | 390 | 390 | 15,000 | 3,900 |
| 2007-12-21 | 392 | 395 | 389 | 395 | 22,000 | 3,950 |
| 2007-12-20 | 393 | 401 | 391 | 401 | 12,000 | 4,010 |
| 2007-12-18 | 406 | 406 | 400 | 406 | 32,000 | 4,060 |
| 2007-12-17 | 411 | 411 | 410 | 410 | 5,000 | 4,100 |
| 2007-12-14 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 2007-12-13 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2007-12-12 | 408 | 413 | 403 | 413 | 22,000 | 4,130 |
| 2007-12-11 | 404 | 409 | 403 | 403 | 25,000 | 4,030 |
| 2007-12-10 | 405 | 405 | 404 | 404 | 4,000 | 4,040 |
| 2007-12-07 | 408 | 408 | 405 | 405 | 5,000 | 4,050 |
| 2007-12-06 | 402 | 406 | 400 | 405 | 13,000 | 4,050 |
| 2007-12-04 | 408 | 415 | 402 | 408 | 22,000 | 4,080 |
| 2007-12-03 | 408 | 408 | 408 | 408 | 5,000 | 4,080 |
| 2007-11-30 | 403 | 409 | 399 | 408 | 19,000 | 4,080 |
| 2007-11-29 | 403 | 405 | 400 | 404 | 12,000 | 4,040 |
| 2007-11-27 | 395 | 407 | 395 | 407 | 6,000 | 4,070 |
| 2007-11-26 | 395 | 396 | 392 | 395 | 7,000 | 3,950 |
| 2007-11-22 | 394 | 395 | 384 | 395 | 9,000 | 3,950 |
| 2007-11-21 | 405 | 405 | 396 | 396 | 4,000 | 3,960 |
| 2007-11-20 | 401 | 406 | 400 | 405 | 18,000 | 4,050 |
| 2007-11-19 | 412 | 415 | 412 | 415 | 4,000 | 4,150 |
| 2007-11-16 | 425 | 426 | 412 | 417 | 13,000 | 4,170 |
| 2007-11-15 | 429 | 450 | 429 | 439 | 27,000 | 4,390 |
| 2007-11-14 | 407 | 432 | 407 | 432 | 18,000 | 4,320 |
| 2007-11-13 | 395 | 402 | 395 | 402 | 3,000 | 4,020 |
| 2007-11-12 | 405 | 405 | 400 | 400 | 23,000 | 4,000 |
| 2007-11-09 | 414 | 415 | 408 | 408 | 8,000 | 4,080 |
| 2007-11-08 | 417 | 423 | 417 | 423 | 5,000 | 4,230 |
| 2007-11-07 | 420 | 429 | 420 | 429 | 18,000 | 4,290 |
| 2007-11-06 | 414 | 425 | 414 | 420 | 13,000 | 4,200 |
| 2007-11-05 | 409 | 410 | 401 | 410 | 14,000 | 4,100 |
| 2007-11-02 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2007-11-01 | 408 | 408 | 401 | 405 | 6,000 | 4,050 |
| 2007-10-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2007-10-29 | 410 | 411 | 410 | 410 | 3,000 | 4,100 |
| 2007-10-26 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2007-10-25 | 404 | 404 | 398 | 402 | 6,000 | 4,020 |
| 2007-10-24 | 397 | 400 | 395 | 400 | 5,000 | 4,000 |
| 2007-10-23 | 403 | 403 | 398 | 400 | 9,000 | 4,000 |
| 2007-10-22 | 390 | 398 | 388 | 398 | 19,000 | 3,980 |
| 2007-10-19 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2007-10-18 | 410 | 415 | 410 | 415 | 4,000 | 4,150 |
| 2007-10-17 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2007-10-16 | 410 | 415 | 410 | 415 | 4,000 | 4,150 |
| 2007-10-15 | 422 | 422 | 420 | 420 | 3,000 | 4,200 |
| 2007-10-12 | 425 | 425 | 421 | 421 | 7,000 | 4,210 |
| 2007-10-11 | 422 | 422 | 420 | 421 | 3,000 | 4,210 |
| 2007-10-10 | 423 | 423 | 422 | 422 | 2,000 | 4,220 |
| 2007-10-09 | 420 | 424 | 420 | 424 | 8,000 | 4,240 |
| 2007-10-05 | 412 | 416 | 412 | 416 | 3,000 | 4,160 |
| 2007-10-04 | 415 | 420 | 415 | 420 | 12,000 | 4,200 |
| 2007-10-03 | 420 | 420 | 419 | 420 | 6,000 | 4,200 |
| 2007-10-02 | 420 | 420 | 411 | 416 | 11,000 | 4,160 |
| 2007-10-01 | 410 | 420 | 410 | 420 | 4,000 | 4,200 |
| 2007-09-28 | 425 | 425 | 420 | 420 | 22,000 | 4,200 |
| 2007-09-27 | 410 | 424 | 410 | 420 | 8,000 | 4,200 |
| 2007-09-26 | 404 | 409 | 402 | 407 | 12,000 | 4,070 |
| 2007-09-25 | 424 | 424 | 419 | 419 | 3,000 | 4,190 |
| 2007-09-21 | 418 | 419 | 418 | 419 | 5,000 | 4,190 |
| 2007-09-20 | 410 | 418 | 410 | 417 | 6,000 | 4,170 |
| 2007-09-19 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2007-09-18 | 412 | 412 | 410 | 410 | 6,000 | 4,100 |
| 2007-09-14 | 407 | 414 | 407 | 414 | 2,000 | 4,140 |
| 2007-09-13 | 404 | 415 | 404 | 415 | 5,000 | 4,150 |
| 2007-09-12 | 419 | 419 | 409 | 419 | 3,000 | 4,190 |
| 2007-09-07 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-09-06 | 422 | 430 | 421 | 430 | 10,000 | 4,300 |
| 2007-09-05 | 429 | 429 | 426 | 426 | 5,000 | 4,260 |
| 2007-09-04 | 435 | 438 | 429 | 432 | 15,000 | 4,320 |
| 2007-09-03 | 434 | 435 | 429 | 435 | 15,000 | 4,350 |
| 2007-08-31 | 430 | 433 | 428 | 433 | 6,000 | 4,330 |
| 2007-08-30 | 416 | 435 | 416 | 432 | 20,000 | 4,320 |
| 2007-08-29 | 416 | 420 | 415 | 420 | 28,000 | 4,200 |
| 2007-08-28 | 420 | 420 | 418 | 418 | 2,000 | 4,180 |
| 2007-08-27 | 420 | 421 | 420 | 420 | 26,000 | 4,200 |
| 2007-08-24 | 419 | 425 | 416 | 420 | 49,000 | 4,200 |
| 2007-08-23 | 400 | 419 | 397 | 419 | 40,000 | 4,190 |
| 2007-08-22 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2007-08-21 | 399 | 400 | 399 | 400 | 8,000 | 4,000 |
| 2007-08-20 | 407 | 409 | 395 | 400 | 30,000 | 4,000 |
| 2007-08-17 | 392 | 398 | 391 | 398 | 17,000 | 3,980 |
| 2007-08-16 | 410 | 411 | 400 | 407 | 16,000 | 4,070 |
| 2007-08-15 | 422 | 422 | 418 | 418 | 8,000 | 4,180 |
| 2007-08-14 | 427 | 427 | 424 | 426 | 15,000 | 4,260 |
| 2007-08-13 | 420 | 422 | 420 | 422 | 6,000 | 4,220 |
| 2007-08-10 | 435 | 435 | 424 | 430 | 20,000 | 4,300 |
| 2007-08-09 | 438 | 441 | 438 | 441 | 8,000 | 4,410 |
| 2007-08-08 | 445 | 445 | 437 | 445 | 16,000 | 4,450 |
| 2007-08-07 | 449 | 449 | 446 | 446 | 10,000 | 4,460 |
| 2007-08-06 | 445 | 449 | 445 | 449 | 13,000 | 4,490 |
| 2007-08-03 | 448 | 455 | 448 | 455 | 6,000 | 4,550 |
| 2007-08-02 | 445 | 452 | 445 | 447 | 6,000 | 4,470 |
| 2007-08-01 | 456 | 456 | 450 | 450 | 6,000 | 4,500 |
| 2007-07-31 | 454 | 454 | 453 | 453 | 11,000 | 4,530 |
| 2007-07-30 | 450 | 453 | 449 | 453 | 34,000 | 4,530 |
| 2007-07-27 | 475 | 475 | 465 | 465 | 18,000 | 4,650 |
| 2007-07-26 | 486 | 486 | 480 | 480 | 8,000 | 4,800 |
| 2007-07-25 | 485 | 486 | 485 | 485 | 9,000 | 4,850 |
| 2007-07-24 | 488 | 488 | 485 | 485 | 12,000 | 4,850 |
| 2007-07-23 | 489 | 491 | 487 | 487 | 11,000 | 4,870 |
| 2007-07-20 | 496 | 499 | 496 | 496 | 20,000 | 4,960 |
| 2007-07-19 | 500 | 501 | 496 | 496 | 27,000 | 4,960 |
| 2007-07-18 | 504 | 504 | 496 | 496 | 25,000 | 4,960 |
| 2007-07-17 | 485 | 500 | 485 | 500 | 38,000 | 5,000 |
| 2007-07-13 | 477 | 485 | 477 | 485 | 43,000 | 4,850 |
| 2007-07-12 | 480 | 481 | 475 | 478 | 33,000 | 4,780 |
| 2007-07-11 | 477 | 477 | 475 | 476 | 13,000 | 4,760 |
| 2007-07-10 | 480 | 480 | 477 | 477 | 2,000 | 4,770 |
| 2007-07-09 | 481 | 482 | 480 | 480 | 22,000 | 4,800 |
| 2007-07-06 | 475 | 481 | 475 | 481 | 34,000 | 4,810 |
| 2007-07-05 | 470 | 475 | 470 | 474 | 33,000 | 4,740 |
| 2007-07-04 | 474 | 476 | 470 | 475 | 19,000 | 4,750 |
| 2007-07-03 | 479 | 479 | 472 | 475 | 16,000 | 4,750 |
| 2007-07-02 | 479 | 479 | 476 | 476 | 7,000 | 4,760 |
| 2007-06-29 | 478 | 478 | 475 | 475 | 2,000 | 4,750 |
| 2007-06-28 | 475 | 479 | 471 | 479 | 12,000 | 4,790 |
| 2007-06-27 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 2007-06-26 | 479 | 479 | 475 | 478 | 6,000 | 4,780 |
| 2007-06-25 | 474 | 479 | 474 | 479 | 11,000 | 4,790 |
| 2007-06-22 | 478 | 478 | 476 | 476 | 9,000 | 4,760 |
| 2007-06-21 | 471 | 476 | 471 | 476 | 6,000 | 4,760 |
| 2007-06-20 | 474 | 474 | 471 | 471 | 9,000 | 4,710 |
| 2007-06-19 | 467 | 487 | 467 | 472 | 34,000 | 4,720 |
| 2007-06-18 | 470 | 473 | 465 | 466 | 28,000 | 4,660 |
| 2007-06-15 | 464 | 469 | 464 | 464 | 14,000 | 4,640 |
| 2007-06-14 | 464 | 464 | 461 | 463 | 7,000 | 4,630 |
| 2007-06-12 | 463 | 464 | 460 | 463 | 12,000 | 4,630 |
| 2007-06-11 | 464 | 464 | 463 | 463 | 9,000 | 4,630 |
| 2007-06-08 | 458 | 458 | 458 | 458 | 9,000 | 4,580 |
| 2007-06-07 | 458 | 460 | 458 | 459 | 11,000 | 4,590 |
| 2007-06-06 | 459 | 459 | 454 | 459 | 7,000 | 4,590 |
| 2007-06-05 | 460 | 460 | 454 | 454 | 3,000 | 4,540 |
| 2007-06-04 | 459 | 460 | 455 | 460 | 22,000 | 4,600 |
| 2007-06-01 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2007-05-31 | 456 | 461 | 455 | 455 | 20,000 | 4,550 |
| 2007-05-30 | 450 | 456 | 450 | 456 | 22,000 | 4,560 |
| 2007-05-29 | 460 | 460 | 452 | 452 | 10,000 | 4,520 |
| 2007-05-28 | 445 | 452 | 445 | 452 | 9,000 | 4,520 |
| 2007-05-25 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-05-24 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2007-05-23 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2007-05-22 | 442 | 445 | 440 | 445 | 9,000 | 4,450 |
| 2007-05-21 | 440 | 440 | 438 | 438 | 4,000 | 4,380 |
| 2007-05-18 | 446 | 446 | 437 | 437 | 8,000 | 4,370 |
| 2007-05-17 | 445 | 445 | 443 | 443 | 2,000 | 4,430 |
| 2007-05-16 | 441 | 444 | 441 | 444 | 2,000 | 4,440 |
| 2007-05-15 | 459 | 459 | 447 | 447 | 16,000 | 4,470 |
| 2007-05-14 | 472 | 472 | 459 | 459 | 11,000 | 4,590 |
| 2007-05-11 | 435 | 454 | 432 | 447 | 20,000 | 4,470 |
| 2007-05-10 | 437 | 447 | 437 | 437 | 9,000 | 4,370 |
| 2007-05-09 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2007-05-08 | 440 | 440 | 435 | 435 | 6,000 | 4,350 |
| 2007-05-07 | 430 | 430 | 429 | 429 | 6,000 | 4,290 |
| 2007-05-02 | 427 | 430 | 426 | 430 | 9,000 | 4,300 |
| 2007-05-01 | 431 | 431 | 423 | 423 | 9,000 | 4,230 |
| 2007-04-27 | 431 | 431 | 429 | 430 | 12,000 | 4,300 |
| 2007-04-26 | 432 | 432 | 430 | 430 | 12,000 | 4,300 |
| 2007-04-25 | 433 | 437 | 431 | 431 | 7,000 | 4,310 |
| 2007-04-24 | 437 | 437 | 432 | 434 | 10,000 | 4,340 |
| 2007-04-23 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 2007-04-19 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 2007-04-18 | 435 | 439 | 435 | 439 | 3,000 | 4,390 |
| 2007-04-17 | 439 | 439 | 435 | 435 | 5,000 | 4,350 |
| 2007-04-16 | 439 | 440 | 432 | 436 | 14,000 | 4,360 |
| 2007-04-13 | 438 | 440 | 438 | 439 | 15,000 | 4,390 |
| 2007-04-12 | 443 | 443 | 439 | 439 | 13,000 | 4,390 |
| 2007-04-11 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 2007-04-10 | 452 | 452 | 442 | 442 | 10,000 | 4,420 |
| 2007-04-09 | 455 | 455 | 452 | 452 | 9,000 | 4,520 |
| 2007-04-06 | 454 | 455 | 454 | 454 | 7,000 | 4,540 |
| 2007-04-05 | 459 | 460 | 455 | 460 | 4,000 | 4,600 |
| 2007-04-03 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 2007-04-02 | 461 | 462 | 452 | 460 | 15,000 | 4,600 |
| 2007-03-30 | 467 | 468 | 467 | 468 | 4,000 | 4,680 |
| 2007-03-29 | 468 | 468 | 461 | 461 | 5,000 | 4,610 |
| 2007-03-27 | 469 | 469 | 468 | 468 | 2,000 | 4,680 |
| 2007-03-26 | 469 | 474 | 469 | 474 | 7,000 | 4,740 |
| 2007-03-23 | 463 | 468 | 463 | 468 | 29,000 | 4,680 |
| 2007-03-22 | 469 | 471 | 469 | 470 | 6,000 | 4,700 |
| 2007-03-20 | 467 | 467 | 467 | 467 | 7,000 | 4,670 |
| 2007-03-19 | 467 | 467 | 467 | 467 | 8,000 | 4,670 |
| 2007-03-16 | 469 | 470 | 467 | 467 | 9,000 | 4,670 |
| 2007-03-15 | 470 | 471 | 468 | 469 | 4,000 | 4,690 |
| 2007-03-14 | 475 | 475 | 468 | 468 | 10,000 | 4,680 |
| 2007-03-13 | 471 | 471 | 468 | 470 | 7,000 | 4,700 |
| 2007-03-12 | 470 | 470 | 466 | 467 | 9,000 | 4,670 |
| 2007-03-09 | 467 | 471 | 466 | 466 | 6,000 | 4,660 |
| 2007-03-08 | 467 | 468 | 466 | 467 | 8,000 | 4,670 |
| 2007-03-07 | 474 | 474 | 465 | 465 | 16,000 | 4,650 |
| 2007-03-06 | 460 | 469 | 460 | 468 | 16,000 | 4,680 |
| 2007-03-05 | 476 | 477 | 470 | 470 | 17,000 | 4,700 |
| 2007-03-02 | 475 | 476 | 471 | 476 | 6,000 | 4,760 |
| 2007-03-01 | 473 | 479 | 473 | 475 | 15,000 | 4,750 |
| 2007-02-28 | 477 | 480 | 461 | 477 | 25,000 | 4,770 |
| 2007-02-27 | 494 | 494 | 486 | 490 | 12,000 | 4,900 |
| 2007-02-26 | 485 | 488 | 483 | 486 | 27,000 | 4,860 |
| 2007-02-23 | 480 | 484 | 480 | 484 | 17,000 | 4,840 |
| 2007-02-22 | 481 | 482 | 481 | 481 | 7,000 | 4,810 |
| 2007-02-21 | 481 | 482 | 480 | 481 | 11,000 | 4,810 |
| 2007-02-20 | 482 | 482 | 482 | 482 | 4,000 | 4,820 |
| 2007-02-19 | 489 | 489 | 483 | 483 | 5,000 | 4,830 |
| 2007-02-16 | 485 | 490 | 485 | 485 | 3,000 | 4,850 |
| 2007-02-15 | 491 | 491 | 490 | 490 | 6,000 | 4,900 |
| 2007-02-14 | 494 | 494 | 485 | 490 | 4,000 | 4,900 |
| 2007-02-13 | 485 | 489 | 482 | 482 | 14,000 | 4,820 |
| 2007-02-09 | 482 | 487 | 482 | 485 | 6,000 | 4,850 |
| 2007-02-08 | 480 | 488 | 480 | 488 | 11,000 | 4,880 |
| 2007-02-07 | 482 | 483 | 479 | 479 | 14,000 | 4,790 |
| 2007-02-06 | 483 | 483 | 477 | 481 | 8,000 | 4,810 |
| 2007-02-05 | 479 | 482 | 478 | 479 | 12,000 | 4,790 |
| 2007-02-02 | 473 | 474 | 473 | 474 | 3,000 | 4,740 |
| 2007-02-01 | 480 | 480 | 480 | 480 | 11,000 | 4,800 |
| 2007-01-31 | 484 | 484 | 471 | 471 | 36,000 | 4,710 |
| 2007-01-30 | 483 | 484 | 483 | 484 | 5,000 | 4,840 |
| 2007-01-29 | 484 | 485 | 484 | 484 | 16,000 | 4,840 |
| 2007-01-26 | 480 | 486 | 480 | 486 | 11,000 | 4,860 |
| 2007-01-25 | 480 | 487 | 480 | 482 | 26,000 | 4,820 |
| 2007-01-24 | 483 | 486 | 482 | 483 | 25,000 | 4,830 |
| 2007-01-23 | 485 | 488 | 483 | 483 | 19,000 | 4,830 |
| 2007-01-22 | 482 | 485 | 481 | 484 | 25,000 | 4,840 |
| 2007-01-19 | 477 | 478 | 477 | 478 | 5,000 | 4,780 |
| 2007-01-18 | 475 | 478 | 475 | 477 | 12,000 | 4,770 |
| 2007-01-17 | 475 | 477 | 474 | 474 | 16,000 | 4,740 |
| 2007-01-16 | 476 | 477 | 475 | 475 | 28,000 | 4,750 |
| 2007-01-15 | 474 | 476 | 474 | 476 | 7,000 | 4,760 |
| 2007-01-12 | 472 | 473 | 472 | 473 | 2,000 | 4,730 |
| 2007-01-11 | 470 | 479 | 470 | 478 | 9,000 | 4,780 |
| 2007-01-10 | 469 | 470 | 467 | 469 | 20,000 | 4,690 |
| 2007-01-09 | 468 | 469 | 468 | 469 | 7,000 | 4,690 |
| 2007-01-05 | 478 | 479 | 465 | 468 | 32,000 | 4,680 |
| 2007-01-04 | 463 | 479 | 463 | 479 | 14,000 | 4,790 |
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
