1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2011年

8152 ソマール(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-261901901901901,0001,900
2011-12-221941941901909,0001,900
2011-12-211881891881892,0001,890
2011-12-201871871871876,0001,870
2011-12-191911911901902,0001,900
2011-12-161961961901903,0001,900
2011-12-151921961911963,0001,960
2011-12-141941941931936,0001,930
2011-12-122012022012022,0002,020
2011-12-092022021941998,0001,990
2011-12-081921981921988,0001,980
2011-12-071921931921932,0001,930
2011-12-021891891891895,0001,890
2011-12-011871871851858,0001,850
2011-11-301901901891892,0001,890
2011-11-291911911901904,0001,900
2011-11-2818818818718726,0001,870
2011-11-251901901901904,0001,900
2011-11-241941941911915,0001,910
2011-11-221891911891913,0001,910
2011-11-211921921921922,0001,920
2011-11-181901901901902,0001,900
2011-11-171901901881905,0001,900
2011-11-161901901901901,0001,900
2011-11-151901911901913,0001,910
2011-11-1419019118919025,0001,900
2011-11-111921921911914,0001,910
2011-11-101921921921922,0001,920
2011-11-091931931931933,0001,930
2011-11-081951951951951,0001,950
2011-11-011941941941941,0001,940
2011-10-311941941941942,0001,940
2011-10-281961961961961,0001,960
2011-10-271951951951951,0001,950
2011-10-251951951951954,0001,950
2011-10-2420020119519511,0001,950
2011-10-212002002002001,0002,000
2011-10-182032032032031,0002,030
2011-10-172032032032031,0002,030
2011-10-142002022002027,0002,020
2011-10-112002001991995,0001,990
2011-10-071981981981984,0001,980
2011-10-061981981981983,0001,980
2011-10-051981981981988,0001,980
2011-10-041951981931985,0001,980
2011-10-031951951951952,0001,950
2011-09-301981981981981,0001,980
2011-09-291941941931934,0001,930
2011-09-281901971901978,0001,970
2011-09-271992001991993,0001,990
2011-09-261982001972003,0002,000
2011-09-222022021981985,0001,980
2011-09-212002002002002,0002,000
2011-09-202002002002001,0002,000
2011-09-162002002002002,0002,000
2011-09-151991991991992,0001,990
2011-09-142002001981984,0001,980
2011-09-121961981961984,0001,980
2011-09-092022021971975,0001,970
2011-09-081972021972024,0002,020
2011-09-071971971971972,0001,970
2011-09-061971971971971,0001,970
2011-09-052002052002055,0002,050
2011-09-012022022022021,0002,020
2011-08-302022022022021,0002,020
2011-08-262022022022021,0002,020
2011-08-252022022022023,0002,020
2011-08-232012012002016,0002,010
2011-08-222022022022021,0002,020
2011-08-192022022022022,0002,020
2011-08-1820520720520513,0002,050
2011-08-172132132132131,0002,130
2011-08-152252252202202,0002,200
2011-08-122072092072094,0002,090
2011-08-1020921020920911,0002,090
2011-08-0920520820520814,0002,080
2011-08-082082082082081,0002,080
2011-08-052122122102103,0002,100
2011-08-0421721721321311,0002,130
2011-08-032212212202204,0002,200
2011-08-022232232222223,0002,220
2011-08-012232232232232,0002,230
2011-07-252322322242249,0002,240
2011-07-222242272242273,0002,270
2011-07-212292292232234,0002,230
2011-07-202252252252254,0002,250
2011-07-192252252252252,0002,250
2011-07-152252252252253,0002,250
2011-07-142232242212244,0002,240
2011-07-132232232232232,0002,230
2011-07-122312312312311,0002,310
2011-07-112312312312311,0002,310
2011-07-082232232232231,0002,230
2011-07-052342342302305,0002,300
2011-06-302322342322346,0002,340
2011-06-2923123223123219,0002,320
2011-06-282302302302302,0002,300
2011-06-272312312312312,0002,310
2011-06-242322322322323,0002,320
2011-06-232302322302329,0002,320
2011-06-222242362242308,0002,300
2011-06-202292292292298,0002,290
2011-06-172292292292293,0002,290
2011-06-162322322302308,0002,300
2011-06-152362362362361,0002,360
2011-06-132342342292294,0002,290
2011-06-102362362362363,0002,360
2011-06-092342342342341,0002,340
2011-06-082292292292291,0002,290
2011-06-072302302302308,0002,300
2011-06-062272292272299,0002,290
2011-06-022272272272275,0002,270
2011-06-0122522622522624,0002,260
2011-05-312232232232233,0002,230
2011-05-302232232232231,0002,230
2011-05-272222222222223,0002,220
2011-05-262212212212218,0002,210
2011-05-252222222212217,0002,210
2011-05-242182222182229,0002,220
2011-05-232182182182181,0002,180
2011-05-202202212202214,0002,210
2011-05-192172172172173,0002,170
2011-05-172162162162168,0002,160
2011-05-1622322520822530,0002,250
2011-05-132262262262261,0002,260
2011-05-122262262262261,0002,260
2011-05-102292292292291,0002,290
2011-05-062252252252254,0002,250
2011-05-022252252252252,0002,250
2011-04-262252252252252,0002,250
2011-04-252252252252255,0002,250
2011-04-222222252222254,0002,250
2011-04-192202202202203,0002,200
2011-04-152202202202201,0002,200
2011-04-142172172172173,0002,170
2011-04-132172172172172,0002,170
2011-04-122162162162161,0002,160
2011-04-112152152152151,0002,150
2011-04-072122122122122,0002,120
2011-04-062122122092128,0002,120
2011-04-052122122122123,0002,120
2011-04-042112112112114,0002,110
2011-04-0120521120521112,0002,110
2011-03-312032052032055,0002,050
2011-03-302052052052052,0002,050
2011-03-2921621619520311,0002,030
2011-03-282212282212215,0002,210
2011-03-252382382342346,0002,340
2011-03-242252262252262,0002,260
2011-03-232252252212256,0002,250
2011-03-2222022521922513,0002,250
2011-03-182082102082106,0002,100
2011-03-1719320319319914,0001,990
2011-03-161921991921999,0001,990
2011-03-152202202002006,0002,000
2011-03-142252282252289,0002,280
2011-03-112352352342343,0002,340
2011-03-102392402372377,0002,370
2011-03-0824224324224324,0002,430
2011-03-072432432432434,0002,430
2011-03-032432432432437,0002,430
2011-03-022392412392417,0002,410
2011-03-012422422382409,0002,400
2011-02-282422422422421,0002,420
2011-02-2524024723123732,0002,370
2011-02-242362372362375,0002,370
2011-02-232412412362366,0002,360
2011-02-2224024023923911,0002,390
2011-02-212382402382389,0002,380
2011-02-182382382382384,0002,380
2011-02-172362382362368,0002,360
2011-02-162352362352365,0002,360
2011-02-1523423523323514,0002,350
2011-02-142302322302314,0002,310
2011-02-102302302302305,0002,300
2011-02-092322322312313,0002,310
2011-02-0822923422623214,0002,320
2011-02-0722822922822913,0002,290
2011-02-042272272222238,0002,230
2011-02-032262262242249,0002,240
2011-02-022172202172203,0002,200
2011-02-0121922221721720,0002,170
2011-01-312192202192204,0002,200
2011-01-282222222222222,0002,220
2011-01-272292292292291,0002,290
2011-01-262252302252306,0002,300
2011-01-252262262252255,0002,250
2011-01-242242242242241,0002,240
2011-01-2122822822522512,0002,250
2011-01-2022523022523011,0002,300
2011-01-192262292252298,0002,290
2011-01-182282282232265,0002,260
2011-01-172342342292295,0002,290
2011-01-142312352302359,0002,350
2011-01-1322423022423034,0002,300
2011-01-1222322422022018,0002,200
2011-01-112212212212211,0002,210
2011-01-072212212212213,0002,210
2011-01-0622022122022011,0002,200
2011-01-052162162162161,0002,160
2011-01-042152172152165,0002,160

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