8152 ソマール(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 183 | 183 | 183 | 183 | 7,000 | 1,830 |
| 2008-12-24 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-12-22 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2008-12-19 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2008-12-18 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-12-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-12-15 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2008-12-11 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2008-12-10 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2008-12-09 | 170 | 173 | 170 | 173 | 3,000 | 1,730 |
| 2008-12-08 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2008-12-05 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2008-12-04 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2008-12-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-12-01 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2008-11-27 | 180 | 188 | 180 | 185 | 10,000 | 1,850 |
| 2008-11-26 | 174 | 181 | 174 | 175 | 10,000 | 1,750 |
| 2008-11-25 | 183 | 183 | 181 | 182 | 11,000 | 1,820 |
| 2008-11-21 | 180 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2008-11-20 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2008-11-19 | 181 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2008-11-18 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2008-11-17 | 189 | 190 | 181 | 181 | 5,000 | 1,810 |
| 2008-11-13 | 194 | 194 | 192 | 192 | 2,000 | 1,920 |
| 2008-11-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-11-10 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2008-11-07 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-11-06 | 210 | 210 | 201 | 201 | 26,000 | 2,010 |
| 2008-11-05 | 230 | 230 | 205 | 210 | 12,000 | 2,100 |
| 2008-11-04 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2008-10-30 | 194 | 195 | 194 | 195 | 2,000 | 1,950 |
| 2008-10-29 | 182 | 193 | 182 | 193 | 4,000 | 1,930 |
| 2008-10-28 | 181 | 181 | 172 | 172 | 8,000 | 1,720 |
| 2008-10-24 | 211 | 211 | 190 | 200 | 7,000 | 2,000 |
| 2008-10-23 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2008-10-22 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-10-21 | 207 | 207 | 205 | 205 | 3,000 | 2,050 |
| 2008-10-17 | 200 | 201 | 200 | 201 | 4,000 | 2,010 |
| 2008-10-16 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2008-10-14 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 2008-10-10 | 163 | 163 | 157 | 160 | 16,000 | 1,600 |
| 2008-10-09 | 168 | 175 | 165 | 175 | 8,000 | 1,750 |
| 2008-10-08 | 195 | 195 | 174 | 175 | 27,000 | 1,750 |
| 2008-10-07 | 204 | 204 | 186 | 190 | 17,000 | 1,900 |
| 2008-10-06 | 222 | 223 | 204 | 204 | 20,000 | 2,040 |
| 2008-10-03 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2008-10-02 | 238 | 239 | 238 | 239 | 7,000 | 2,390 |
| 2008-10-01 | 243 | 244 | 242 | 243 | 4,000 | 2,430 |
| 2008-09-30 | 245 | 245 | 240 | 242 | 13,000 | 2,420 |
| 2008-09-29 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-09-26 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2008-09-25 | 252 | 252 | 252 | 252 | 7,000 | 2,520 |
| 2008-09-22 | 264 | 269 | 260 | 269 | 12,000 | 2,690 |
| 2008-09-19 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-09-18 | 254 | 257 | 254 | 257 | 7,000 | 2,570 |
| 2008-09-17 | 261 | 267 | 261 | 267 | 7,000 | 2,670 |
| 2008-09-16 | 261 | 261 | 254 | 254 | 10,000 | 2,540 |
| 2008-09-12 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2008-09-11 | 268 | 268 | 266 | 266 | 7,000 | 2,660 |
| 2008-09-10 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2008-09-09 | 269 | 269 | 267 | 267 | 4,000 | 2,670 |
| 2008-09-08 | 268 | 270 | 265 | 268 | 7,000 | 2,680 |
| 2008-09-05 | 266 | 270 | 266 | 270 | 4,000 | 2,700 |
| 2008-09-04 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2008-09-03 | 275 | 275 | 274 | 274 | 6,000 | 2,740 |
| 2008-09-02 | 274 | 274 | 273 | 273 | 3,000 | 2,730 |
| 2008-09-01 | 274 | 275 | 274 | 274 | 5,000 | 2,740 |
| 2008-08-29 | 273 | 275 | 273 | 275 | 5,000 | 2,750 |
| 2008-08-28 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2008-08-27 | 271 | 272 | 271 | 272 | 2,000 | 2,720 |
| 2008-08-26 | 283 | 283 | 281 | 281 | 4,000 | 2,810 |
| 2008-08-25 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 2008-08-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-08-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-08-15 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-08-14 | 273 | 275 | 272 | 275 | 6,000 | 2,750 |
| 2008-08-13 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2008-08-12 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2008-08-11 | 268 | 272 | 268 | 272 | 6,000 | 2,720 |
| 2008-08-08 | 268 | 268 | 266 | 267 | 11,000 | 2,670 |
| 2008-08-07 | 269 | 269 | 266 | 267 | 8,000 | 2,670 |
| 2008-08-05 | 266 | 267 | 266 | 267 | 9,000 | 2,670 |
| 2008-08-04 | 273 | 273 | 271 | 271 | 3,000 | 2,710 |
| 2008-08-01 | 284 | 284 | 274 | 275 | 8,000 | 2,750 |
| 2008-07-28 | 283 | 283 | 275 | 275 | 9,000 | 2,750 |
| 2008-07-25 | 278 | 278 | 275 | 275 | 5,000 | 2,750 |
| 2008-07-24 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2008-07-23 | 268 | 270 | 268 | 270 | 4,000 | 2,700 |
| 2008-07-22 | 268 | 271 | 268 | 270 | 4,000 | 2,700 |
| 2008-07-16 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2008-07-15 | 270 | 270 | 267 | 267 | 6,000 | 2,670 |
| 2008-07-14 | 272 | 272 | 272 | 272 | 13,000 | 2,720 |
| 2008-07-11 | 273 | 273 | 272 | 272 | 5,000 | 2,720 |
| 2008-07-10 | 271 | 272 | 271 | 272 | 3,000 | 2,720 |
| 2008-07-09 | 274 | 274 | 271 | 271 | 8,000 | 2,710 |
| 2008-07-08 | 272 | 274 | 272 | 274 | 6,000 | 2,740 |
| 2008-07-07 | 278 | 278 | 275 | 276 | 7,000 | 2,760 |
| 2008-07-03 | 279 | 279 | 275 | 276 | 30,000 | 2,760 |
| 2008-07-02 | 280 | 280 | 279 | 279 | 4,000 | 2,790 |
| 2008-07-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2008-06-27 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
| 2008-06-26 | 283 | 283 | 282 | 282 | 3,000 | 2,820 |
| 2008-06-25 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2008-06-24 | 285 | 285 | 282 | 283 | 7,000 | 2,830 |
| 2008-06-23 | 289 | 289 | 284 | 285 | 4,000 | 2,850 |
| 2008-06-20 | 287 | 289 | 286 | 289 | 5,000 | 2,890 |
| 2008-06-19 | 288 | 288 | 287 | 287 | 5,000 | 2,870 |
| 2008-06-18 | 288 | 288 | 288 | 288 | 4,000 | 2,880 |
| 2008-06-17 | 289 | 289 | 288 | 288 | 2,000 | 2,880 |
| 2008-06-16 | 287 | 288 | 286 | 286 | 5,000 | 2,860 |
| 2008-06-13 | 285 | 289 | 284 | 286 | 11,000 | 2,860 |
| 2008-06-12 | 289 | 289 | 285 | 285 | 17,000 | 2,850 |
| 2008-06-11 | 293 | 293 | 292 | 292 | 2,000 | 2,920 |
| 2008-06-10 | 300 | 300 | 293 | 295 | 6,000 | 2,950 |
| 2008-06-09 | 291 | 292 | 291 | 292 | 2,000 | 2,920 |
| 2008-06-06 | 298 | 301 | 298 | 299 | 6,000 | 2,990 |
| 2008-06-05 | 296 | 296 | 293 | 295 | 7,000 | 2,950 |
| 2008-06-04 | 295 | 295 | 293 | 295 | 9,000 | 2,950 |
| 2008-06-03 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2008-06-02 | 292 | 298 | 292 | 298 | 7,000 | 2,980 |
| 2008-05-30 | 291 | 295 | 291 | 295 | 5,000 | 2,950 |
| 2008-05-28 | 290 | 290 | 288 | 288 | 5,000 | 2,880 |
| 2008-05-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-05-26 | 295 | 295 | 290 | 290 | 10,000 | 2,900 |
| 2008-05-23 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2008-05-22 | 293 | 293 | 285 | 290 | 30,000 | 2,900 |
| 2008-05-21 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2008-05-20 | 298 | 298 | 295 | 296 | 8,000 | 2,960 |
| 2008-05-19 | 294 | 298 | 294 | 298 | 6,000 | 2,980 |
| 2008-05-16 | 297 | 297 | 289 | 289 | 16,000 | 2,890 |
| 2008-05-15 | 295 | 300 | 295 | 300 | 7,000 | 3,000 |
| 2008-05-14 | 293 | 297 | 293 | 295 | 8,000 | 2,950 |
| 2008-05-13 | 296 | 303 | 294 | 295 | 12,000 | 2,950 |
| 2008-05-12 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2008-05-09 | 293 | 295 | 293 | 294 | 20,000 | 2,940 |
| 2008-05-08 | 289 | 294 | 289 | 292 | 12,000 | 2,920 |
| 2008-05-07 | 295 | 295 | 290 | 291 | 6,000 | 2,910 |
| 2008-05-02 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 2008-05-01 | 290 | 290 | 289 | 289 | 2,000 | 2,890 |
| 2008-04-30 | 296 | 296 | 289 | 293 | 13,000 | 2,930 |
| 2008-04-28 | 293 | 293 | 293 | 293 | 5,000 | 2,930 |
| 2008-04-25 | 286 | 290 | 285 | 290 | 4,000 | 2,900 |
| 2008-04-24 | 280 | 285 | 280 | 285 | 28,000 | 2,850 |
| 2008-04-23 | 281 | 282 | 281 | 282 | 2,000 | 2,820 |
| 2008-04-22 | 283 | 285 | 282 | 285 | 14,000 | 2,850 |
| 2008-04-21 | 283 | 283 | 279 | 279 | 13,000 | 2,790 |
| 2008-04-18 | 279 | 281 | 279 | 281 | 8,000 | 2,810 |
| 2008-04-17 | 277 | 279 | 277 | 279 | 5,000 | 2,790 |
| 2008-04-16 | 277 | 279 | 274 | 275 | 18,000 | 2,750 |
| 2008-04-15 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2008-04-14 | 274 | 275 | 274 | 275 | 5,000 | 2,750 |
| 2008-04-11 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2008-04-10 | 277 | 277 | 276 | 276 | 5,000 | 2,760 |
| 2008-04-09 | 278 | 278 | 276 | 277 | 18,000 | 2,770 |
| 2008-04-08 | 280 | 280 | 276 | 277 | 8,000 | 2,770 |
| 2008-04-07 | 279 | 279 | 279 | 279 | 7,000 | 2,790 |
| 2008-04-04 | 280 | 280 | 279 | 279 | 15,000 | 2,790 |
| 2008-04-03 | 281 | 283 | 280 | 280 | 14,000 | 2,800 |
| 2008-04-02 | 290 | 290 | 282 | 283 | 18,000 | 2,830 |
| 2008-04-01 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2008-03-31 | 283 | 285 | 282 | 285 | 6,000 | 2,850 |
| 2008-03-27 | 286 | 286 | 283 | 283 | 4,000 | 2,830 |
| 2008-03-25 | 291 | 294 | 290 | 292 | 15,000 | 2,920 |
| 2008-03-24 | 289 | 289 | 287 | 287 | 10,000 | 2,870 |
| 2008-03-21 | 288 | 295 | 288 | 288 | 8,000 | 2,880 |
| 2008-03-19 | 274 | 290 | 273 | 290 | 15,000 | 2,900 |
| 2008-03-18 | 272 | 272 | 270 | 271 | 8,000 | 2,710 |
| 2008-03-17 | 273 | 275 | 268 | 275 | 20,000 | 2,750 |
| 2008-03-14 | 285 | 285 | 282 | 282 | 4,000 | 2,820 |
| 2008-03-13 | 289 | 289 | 285 | 288 | 6,000 | 2,880 |
| 2008-03-12 | 292 | 292 | 288 | 288 | 6,000 | 2,880 |
| 2008-03-11 | 286 | 290 | 285 | 290 | 6,000 | 2,900 |
| 2008-03-10 | 295 | 295 | 288 | 292 | 12,000 | 2,920 |
| 2008-03-07 | 293 | 297 | 292 | 297 | 3,000 | 2,970 |
| 2008-03-06 | 296 | 296 | 293 | 296 | 9,000 | 2,960 |
| 2008-03-05 | 295 | 298 | 294 | 298 | 3,000 | 2,980 |
| 2008-03-04 | 296 | 298 | 293 | 298 | 11,000 | 2,980 |
| 2008-03-03 | 299 | 299 | 293 | 294 | 7,000 | 2,940 |
| 2008-02-29 | 304 | 304 | 302 | 302 | 10,000 | 3,020 |
| 2008-02-28 | 306 | 306 | 304 | 304 | 5,000 | 3,040 |
| 2008-02-27 | 306 | 306 | 303 | 305 | 13,000 | 3,050 |
| 2008-02-26 | 309 | 314 | 306 | 306 | 27,000 | 3,060 |
| 2008-02-25 | 301 | 309 | 301 | 309 | 12,000 | 3,090 |
| 2008-02-22 | 300 | 300 | 298 | 300 | 8,000 | 3,000 |
| 2008-02-21 | 303 | 303 | 300 | 300 | 3,000 | 3,000 |
| 2008-02-19 | 298 | 305 | 298 | 305 | 6,000 | 3,050 |
| 2008-02-18 | 295 | 296 | 292 | 295 | 16,000 | 2,950 |
| 2008-02-15 | 297 | 297 | 292 | 297 | 17,000 | 2,970 |
| 2008-02-14 | 297 | 300 | 297 | 300 | 8,000 | 3,000 |
| 2008-02-13 | 297 | 297 | 293 | 296 | 5,000 | 2,960 |
| 2008-02-12 | 292 | 297 | 290 | 297 | 13,000 | 2,970 |
| 2008-02-08 | 299 | 299 | 292 | 292 | 16,000 | 2,920 |
| 2008-02-07 | 300 | 300 | 291 | 298 | 17,000 | 2,980 |
| 2008-02-06 | 300 | 301 | 295 | 301 | 17,000 | 3,010 |
| 2008-02-05 | 304 | 305 | 300 | 305 | 29,000 | 3,050 |
| 2008-02-04 | 300 | 308 | 300 | 308 | 60,000 | 3,080 |
| 2008-02-01 | 299 | 299 | 291 | 296 | 66,000 | 2,960 |
| 2008-01-31 | 295 | 299 | 288 | 294 | 78,000 | 2,940 |
| 2008-01-30 | 294 | 304 | 290 | 294 | 61,000 | 2,940 |
| 2008-01-29 | 296 | 296 | 285 | 291 | 42,000 | 2,910 |
| 2008-01-28 | 290 | 300 | 286 | 295 | 48,000 | 2,950 |
| 2008-01-25 | 283 | 298 | 280 | 294 | 147,000 | 2,940 |
| 2008-01-24 | 277 | 283 | 274 | 278 | 103,000 | 2,780 |
| 2008-01-23 | 267 | 287 | 267 | 278 | 510,000 | 2,780 |
| 2008-01-22 | 322 | 328 | 316 | 328 | 14,000 | 3,280 |
| 2008-01-21 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2008-01-18 | 340 | 353 | 327 | 353 | 8,000 | 3,530 |
| 2008-01-17 | 330 | 338 | 324 | 338 | 6,000 | 3,380 |
| 2008-01-16 | 329 | 335 | 320 | 335 | 22,000 | 3,350 |
| 2008-01-15 | 370 | 370 | 331 | 345 | 32,000 | 3,450 |
| 2008-01-11 | 385 | 385 | 366 | 370 | 37,000 | 3,700 |
| 2008-01-10 | 378 | 381 | 371 | 381 | 18,000 | 3,810 |
| 2008-01-09 | 365 | 374 | 365 | 374 | 12,000 | 3,740 |
| 2008-01-08 | 373 | 373 | 370 | 370 | 10,000 | 3,700 |
| 2008-01-07 | 383 | 383 | 383 | 383 | 25,000 | 3,830 |
| 2008-01-04 | 390 | 400 | 382 | 382 | 6,000 | 3,820 |
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
