8152 ソマール(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	175	175	175	175	7,000	1,750
2012-12-27	174	176	173	173	7,000	1,730
2012-12-26	172	174	172	174	10,000	1,740
2012-12-25	172	174	172	173	26,000	1,730
2012-12-21	170	172	170	172	11,000	1,720
2012-12-20	169	169	169	169	7,000	1,690
2012-12-19	167	170	166	168	32,000	1,680
2012-12-18	166	167	166	167	11,000	1,670
2012-12-17	166	167	165	165	20,000	1,650
2012-12-14	165	166	165	166	20,000	1,660
2012-12-13	167	167	165	165	16,000	1,650
2012-12-12	167	167	165	166	13,000	1,660
2012-12-11	166	167	165	165	18,000	1,650
2012-12-10	166	166	165	166	10,000	1,660
2012-12-07	167	167	165	165	15,000	1,650
2012-12-06	167	167	166	166	7,000	1,660
2012-12-03	166	166	166	166	1,000	1,660
2012-11-30	167	167	166	166	8,000	1,660
2012-11-29	166	167	166	167	3,000	1,670
2012-11-28	167	167	166	166	8,000	1,660
2012-11-27	167	167	167	167	2,000	1,670
2012-11-26	167	169	167	167	8,000	1,670
2012-11-22	167	167	166	166	16,000	1,660
2012-11-21	164	168	164	168	5,000	1,680
2012-11-20	164	168	162	168	9,000	1,680
2012-11-19	164	164	164	164	2,000	1,640
2012-11-16	164	164	164	164	1,000	1,640
2012-11-15	164	164	164	164	1,000	1,640
2012-11-14	164	164	163	163	7,000	1,630
2012-11-12	164	164	164	164	2,000	1,640
2012-11-08	164	164	164	164	1,000	1,640
2012-11-05	167	168	163	167	9,000	1,670
2012-11-02	166	168	165	165	6,000	1,650
2012-10-30	165	165	165	165	1,000	1,650
2012-10-29	166	166	165	166	8,000	1,660
2012-10-25	166	166	166	166	5,000	1,660
2012-10-24	165	165	165	165	2,000	1,650
2012-10-23	162	162	162	162	2,000	1,620
2012-10-22	163	165	163	165	14,000	1,650
2012-10-19	162	162	161	161	5,000	1,610
2012-10-18	167	167	161	161	19,000	1,610
2012-10-17	162	162	162	162	1,000	1,620
2012-10-16	165	165	163	163	2,000	1,630
2012-10-15	165	165	165	165	6,000	1,650
2012-10-09	163	163	161	161	4,000	1,610
2012-10-05	163	164	163	164	8,000	1,640
2012-10-04	163	163	163	163	1,000	1,630
2012-10-03	164	167	163	163	5,000	1,630
2012-10-02	164	164	164	164	1,000	1,640
2012-10-01	163	163	163	163	1,000	1,630
2012-09-28	166	166	163	163	13,000	1,630
2012-09-27	166	166	166	166	2,000	1,660
2012-09-26	167	167	166	166	6,000	1,660
2012-09-25	174	174	172	172	12,000	1,720
2012-09-24	170	171	170	171	5,000	1,710
2012-09-21	171	171	170	171	6,000	1,710
2012-09-20	171	171	170	171	6,000	1,710
2012-09-18	172	173	171	171	4,000	1,710
2012-09-14	169	169	169	169	1,000	1,690
2012-09-13	168	170	168	170	2,000	1,700
2012-09-11	168	168	168	168	1,000	1,680
2012-09-10	168	168	168	168	5,000	1,680
2012-09-07	170	170	168	168	4,000	1,680
2012-09-06	168	168	168	168	3,000	1,680
2012-09-03	167	167	167	167	3,000	1,670
2012-08-30	168	168	168	168	2,000	1,680
2012-08-28	169	169	169	169	5,000	1,690
2012-08-27	171	172	171	172	3,000	1,720
2012-08-24	172	172	170	170	7,000	1,700
2012-08-23	172	172	172	172	1,000	1,720
2012-08-22	171	171	170	170	5,000	1,700
2012-08-21	170	170	169	169	2,000	1,690
2012-08-17	170	170	170	170	1,000	1,700
2012-08-14	170	170	170	170	5,000	1,700
2012-08-13	167	168	167	168	7,000	1,680
2012-08-10	168	168	167	167	14,000	1,670
2012-08-08	169	169	169	169	2,000	1,690
2012-08-07	172	172	170	170	6,000	1,700
2012-08-02	168	170	168	170	3,000	1,700
2012-07-26	170	172	170	172	4,000	1,720
2012-07-25	172	172	170	170	15,000	1,700
2012-07-24	172	174	170	172	13,000	1,720
2012-07-20	171	171	171	171	1,000	1,710
2012-07-19	172	172	172	172	2,000	1,720
2012-07-18	172	172	171	171	2,000	1,710
2012-07-17	170	171	170	171	8,000	1,710
2012-07-13	170	170	170	170	8,000	1,700
2012-07-12	171	171	171	171	7,000	1,710
2012-07-11	172	172	171	171	7,000	1,710
2012-07-10	172	172	171	171	3,000	1,710
2012-07-09	172	172	172	172	1,000	1,720
2012-07-06	172	172	172	172	11,000	1,720
2012-07-05	172	172	170	171	17,000	1,710
2012-07-04	172	177	172	172	17,000	1,720
2012-07-03	172	173	172	172	13,000	1,720
2012-07-02	172	173	171	171	27,000	1,710
2012-06-29	172	173	172	172	26,000	1,720
2012-06-28	172	173	172	172	15,000	1,720
2012-06-27	172	172	170	172	22,000	1,720
2012-06-26	172	173	172	172	3,000	1,720
2012-06-25	172	172	172	172	12,000	1,720
2012-06-22	171	173	171	173	16,000	1,730
2012-06-21	171	172	171	172	3,000	1,720
2012-06-20	174	174	170	170	5,000	1,700
2012-06-19	169	171	167	171	11,000	1,710
2012-06-15	172	172	172	172	2,000	1,720
2012-06-14	172	172	171	171	19,000	1,710
2012-06-12	172	172	172	172	1,000	1,720
2012-06-11	174	174	172	172	3,000	1,720
2012-06-08	174	174	171	171	6,000	1,710
2012-06-07	170	170	169	169	4,000	1,690
2012-06-06	168	170	168	170	3,000	1,700
2012-06-05	172	172	170	170	3,000	1,700
2012-06-04	168	168	166	167	12,000	1,670
2012-06-01	174	174	171	171	5,000	1,710
2012-05-31	175	175	173	174	5,000	1,740
2012-05-29	175	175	175	175	2,000	1,750
2012-05-28	174	174	174	174	1,000	1,740
2012-05-25	177	177	177	177	5,000	1,770
2012-05-24	174	176	173	176	4,000	1,760
2012-05-23	173	177	173	177	2,000	1,770
2012-05-22	173	173	171	172	5,000	1,720
2012-05-21	174	174	171	171	25,000	1,710
2012-05-18	180	180	179	179	5,000	1,790
2012-05-17	180	181	180	180	8,000	1,800
2012-05-16	183	183	180	180	22,000	1,800
2012-05-15	186	186	182	185	13,000	1,850
2012-05-14	190	190	189	189	5,000	1,890
2012-05-11	191	191	191	191	2,000	1,910
2012-05-10	192	192	192	192	3,000	1,920
2012-05-09	193	193	193	193	3,000	1,930
2012-05-07	195	195	195	195	1,000	1,950
2012-05-01	195	195	195	195	3,000	1,950
2012-04-25	197	198	197	198	6,000	1,980
2012-04-24	199	203	196	196	7,000	1,960
2012-04-23	201	201	200	200	10,000	2,000
2012-04-20	198	200	197	200	3,000	2,000
2012-04-17	196	199	196	197	8,000	1,970
2012-04-13	200	200	200	200	1,000	2,000
2012-04-12	195	196	195	196	3,000	1,960
2012-04-11	195	195	195	195	2,000	1,950
2012-04-09	196	196	196	196	1,000	1,960
2012-04-05	198	198	196	196	5,000	1,960
2012-04-04	200	200	198	198	4,000	1,980
2012-04-03	201	201	201	201	2,000	2,010
2012-04-02	205	205	205	205	5,000	2,050
2012-03-30	200	200	200	200	4,000	2,000
2012-03-29	199	204	199	204	12,000	2,040
2012-03-28	204	204	204	204	1,000	2,040
2012-03-27	212	212	208	209	7,000	2,090
2012-03-26	208	208	207	207	3,000	2,070
2012-03-23	212	212	212	212	3,000	2,120
2012-03-22	210	211	209	211	12,000	2,110
2012-03-21	208	214	208	212	14,000	2,120
2012-03-19	203	207	203	207	8,000	2,070
2012-03-16	203	204	203	203	8,000	2,030
2012-03-15	201	202	198	200	21,000	2,000
2012-03-14	202	202	200	201	7,000	2,010
2012-03-13	200	202	200	202	2,000	2,020
2012-03-09	203	203	200	200	3,000	2,000
2012-03-08	202	202	202	202	1,000	2,020
2012-03-07	202	202	199	199	2,000	1,990
2012-03-06	199	199	199	199	3,000	1,990
2012-03-02	203	203	203	203	1,000	2,030
2012-03-01	202	202	202	202	1,000	2,020
2012-02-29	206	206	202	202	3,000	2,020
2012-02-28	198	204	198	200	11,000	2,000
2012-02-27	202	205	202	203	15,000	2,030
2012-02-24	199	202	199	201	11,000	2,010
2012-02-23	199	205	199	202	14,000	2,020
2012-02-22	197	199	197	199	2,000	1,990
2012-02-21	197	197	197	197	2,000	1,970
2012-02-20	198	198	198	198	2,000	1,980
2012-02-17	199	199	199	199	1,000	1,990
2012-02-15	196	198	196	198	4,000	1,980
2012-02-14	197	197	197	197	1,000	1,970
2012-02-13	196	196	196	196	2,000	1,960
2012-02-10	195	195	194	195	4,000	1,950
2012-02-09	194	194	194	194	1,000	1,940
2012-02-08	194	195	194	195	6,000	1,950
2012-02-07	192	194	192	194	5,000	1,940
2012-02-06	192	193	191	191	8,000	1,910
2012-02-03	190	190	190	190	1,000	1,900
2012-02-02	192	192	190	190	7,000	1,900
2012-02-01	189	189	188	188	5,000	1,880
2012-01-31	189	190	189	190	7,000	1,900
2012-01-30	190	191	190	190	7,000	1,900
2012-01-27	191	195	191	191	5,000	1,910
2012-01-26	192	192	192	192	6,000	1,920
2012-01-25	194	194	194	194	5,000	1,940
2012-01-24	192	194	192	194	9,000	1,940
2012-01-23	192	192	192	192	2,000	1,920
2012-01-20	190	190	190	190	3,000	1,900
2012-01-19	189	192	189	192	5,000	1,920
2012-01-18	187	188	187	188	5,000	1,880
2012-01-13	188	188	188	188	2,000	1,880
2012-01-12	186	189	186	189	5,000	1,890
2012-01-11	188	188	188	188	6,000	1,880
2012-01-10	190	190	187	190	10,000	1,900
2012-01-06	189	191	189	191	8,000	1,910
2012-01-04	190	193	189	190	6,000	1,900

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31