1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2010年

8152 ソマール(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302152152152151,0002,150
2010-12-292132152132153,0002,150
2010-12-282102102102104,0002,100
2010-12-272082092082095,0002,090
2010-12-2421021020820812,0002,080
2010-12-222062082062074,0002,070
2010-12-2120720720620628,0002,060
2010-12-202092092072073,0002,070
2010-12-1620521020520715,0002,070
2010-12-152062102062107,0002,100
2010-12-1320520920520536,0002,050
2010-12-1021021020320311,0002,030
2010-12-092072072072071,0002,070
2010-12-082082082072073,0002,070
2010-12-032012052012056,0002,050
2010-12-022012061991996,0001,990
2010-12-012012011961966,0001,960
2010-11-302012012012012,0002,010
2010-11-262052092052092,0002,090
2010-11-252052072052056,0002,050
2010-11-241962031961998,0001,990
2010-11-221982001981997,0001,990
2010-11-192012052012054,0002,050
2010-11-181962011962013,0002,010
2010-11-161951951951953,0001,950
2010-11-151961961941957,0001,950
2010-11-121961961961962,0001,960
2010-11-112042042002004,0002,000
2010-11-101982061982063,0002,060
2010-11-091971971971971,0001,970
2010-11-081971971961965,0001,960
2010-11-052002052002053,0002,050
2010-11-041991991961963,0001,960
2010-11-021961961961961,0001,960
2010-11-0120020019119619,0001,960
2010-10-292062062062061,0002,060
2010-10-282062062062061,0002,060
2010-10-252142142142144,0002,140
2010-10-222072082072083,0002,080
2010-10-202052052052058,0002,050
2010-10-192052062052065,0002,060
2010-10-182082082082081,0002,080
2010-10-152122122122122,0002,120
2010-10-142122122122121,0002,120
2010-10-122122122122121,0002,120
2010-10-082102102102101,0002,100
2010-10-072082082082081,0002,080
2010-10-062072102072103,0002,100
2010-10-052112112112116,0002,110
2010-09-302162162162161,0002,160
2010-09-282162162162161,0002,160
2010-09-272192202192202,0002,200
2010-09-242202202172176,0002,170
2010-09-222192192192191,0002,190
2010-09-2121821921721714,0002,170
2010-09-172182182182181,0002,180
2010-09-152192192192194,0002,190
2010-09-142162162162168,0002,160
2010-09-1321721721621611,0002,160
2010-09-1021621721221712,0002,170
2010-09-092182182182183,0002,180
2010-09-072192192192191,0002,190
2010-09-062182192182192,0002,190
2010-09-012162162142164,0002,160
2010-08-312182182182181,0002,180
2010-08-302142162142163,0002,160
2010-08-272192192192191,0002,190
2010-08-262162162152152,0002,150
2010-08-2521421921421410,0002,140
2010-08-242192192142148,0002,140
2010-08-232182182182183,0002,180
2010-08-182182182182185,0002,180
2010-08-1621721721721727,0002,170
2010-08-132152152152152,0002,150
2010-08-122132132132131,0002,130
2010-08-092152152122124,0002,120
2010-08-062102102102102,0002,100
2010-08-042122122122121,0002,120
2010-08-032162162162161,0002,160
2010-07-3021421421321310,0002,130
2010-07-292132132132133,0002,130
2010-07-282142192122197,0002,190
2010-07-232182182182186,0002,180
2010-07-222162172162167,0002,160
2010-07-212152152132153,0002,150
2010-07-202132132122135,0002,130
2010-07-162152152152151,0002,150
2010-07-1521621621521610,0002,160
2010-07-142152192152177,0002,170
2010-07-132162162162169,0002,160
2010-07-122192192172174,0002,170
2010-07-092162172162176,0002,170
2010-07-082172192172192,0002,190
2010-07-072162192162174,0002,170
2010-07-0622022021521718,0002,170
2010-07-052202202202201,0002,200
2010-07-022202222202227,0002,220
2010-07-012202202202201,0002,200
2010-06-302202212182217,0002,210
2010-06-292202222202227,0002,220
2010-06-282232232222226,0002,220
2010-06-252262262262264,0002,260
2010-06-242262272242246,0002,240
2010-06-232262262262261,0002,260
2010-06-222272272242264,0002,260
2010-06-2122422622422623,0002,260
2010-06-182242242242241,0002,240
2010-06-162222272222256,0002,250
2010-06-152212212212212,0002,210
2010-06-142192212182216,0002,210
2010-06-102232232232234,0002,230
2010-06-092232232202203,0002,200
2010-06-082192192192191,0002,190
2010-06-072182192182195,0002,190
2010-06-042232232232231,0002,230
2010-06-022232232232232,0002,230
2010-06-012182242182235,0002,230
2010-05-312182182182181,0002,180
2010-05-282162172152177,0002,170
2010-05-272242242242242,0002,240
2010-05-262162162162162,0002,160
2010-05-252252252242248,0002,240
2010-05-242252252252252,0002,250
2010-05-212252252252255,0002,250
2010-05-202292302292303,0002,300
2010-05-192302302302303,0002,300
2010-05-1723723723523512,0002,350
2010-05-142372372372371,0002,370
2010-05-132342372342374,0002,370
2010-05-122432432342344,0002,340
2010-05-112322352322352,0002,350
2010-05-1023123223123213,0002,320
2010-05-072352352312327,0002,320
2010-05-062432442432433,0002,430
2010-04-302472482472483,0002,480
2010-04-2825325425125412,0002,540
2010-04-272542542512535,0002,530
2010-04-2624525124525119,0002,510
2010-04-2324324424324413,0002,440
2010-04-222402412402418,0002,410
2010-04-2123324123323915,0002,390
2010-04-202352382352385,0002,380
2010-04-192332352332352,0002,350
2010-04-162382392382392,0002,390
2010-04-152382382382382,0002,380
2010-04-142372372372372,0002,370
2010-04-132392392352358,0002,350
2010-04-122432432402415,0002,410
2010-04-092352362352353,0002,350
2010-04-082362372362374,0002,370
2010-04-072352362342364,0002,360
2010-04-0624324324324325,0002,430
2010-04-052442442442442,0002,440
2010-04-022442442442445,0002,440
2010-04-012442442362367,0002,360
2010-03-312382382382381,0002,380
2010-03-302382382382381,0002,380
2010-03-292412412412415,0002,410
2010-03-262352382352389,0002,380
2010-03-2523323523323313,0002,330
2010-03-242382382332336,0002,330
2010-03-232322402322328,0002,320
2010-03-192292302292295,0002,290
2010-03-182292292282287,0002,280
2010-03-1722723022723017,0002,300
2010-03-162282282282282,0002,280
2010-03-152262272222275,0002,270
2010-03-122222222222223,0002,220
2010-03-112232242232245,0002,240
2010-03-1022222222222213,0002,220
2010-03-092252252222225,0002,220
2010-03-0822022221922227,0002,220
2010-03-052202202172198,0002,190
2010-03-042212212212211,0002,210
2010-03-032212212212213,0002,210
2010-03-022222222212213,0002,210
2010-03-012222222222221,0002,220
2010-02-262202222202222,0002,220
2010-02-252252252242244,0002,240
2010-02-242242242232244,0002,240
2010-02-232212212202203,0002,200
2010-02-222202282202207,0002,200
2010-02-182202202202202,0002,200
2010-02-172202202202201,0002,200
2010-02-162202202202201,0002,200
2010-02-1522222222022015,0002,200
2010-02-1222022022022015,0002,200
2010-02-042202202192204,0002,200
2010-02-032182182182187,0002,180
2010-02-022192192182182,0002,180
2010-02-012212212212214,0002,210
2010-01-292252252222224,0002,220
2010-01-282242242232239,0002,230
2010-01-272252252252256,0002,250
2010-01-262252252252258,0002,250
2010-01-252272282272287,0002,280
2010-01-222282282262275,0002,270
2010-01-2122822822722712,0002,270
2010-01-202282282282282,0002,280
2010-01-192262302262302,0002,300
2010-01-182262262262263,0002,260
2010-01-1522722822722816,0002,280
2010-01-1422522622522613,0002,260
2010-01-132252252252251,0002,250
2010-01-122262262252257,0002,250
2010-01-082252252252251,0002,250
2010-01-0723023022022519,0002,250
2010-01-0623823823023015,0002,300
2010-01-052352352352354,0002,350
2010-01-042282282282286,0002,280

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