1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2013年

8152 ソマール(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3020320520320311,0002,030
2013-12-272012012012013,0002,010
2013-12-262012012002019,0002,010
2013-12-2520220219920019,0002,000
2013-12-2420020219920217,0002,020
2013-12-2019920019919910,0001,990
2013-12-1920020019919934,0001,990
2013-12-1820020119919929,0001,990
2013-12-172002002002001,0002,000
2013-12-1620520520020011,0002,000
2013-12-1320220220020010,0002,000
2013-12-122012022012025,0002,020
2013-12-1120120620120123,0002,010
2013-12-102012011992008,0002,000
2013-12-0919920119919929,0001,990
2013-12-0620020019819914,0001,990
2013-12-0520020019919912,0001,990
2013-12-042002002002005,0002,000
2013-12-0320120120020120,0002,010
2013-12-0220120120020112,0002,010
2013-11-2920320320120123,0002,010
2013-11-2820020120020124,0002,010
2013-11-272012012012018,0002,010
2013-11-2619820019820028,0002,000
2013-11-2519819919819912,0001,990
2013-11-2219719819719715,0001,970
2013-11-211991991971974,0001,970
2013-11-201981991981992,0001,990
2013-11-191971991971997,0001,990
2013-11-1819819819619619,0001,960
2013-11-152002001971989,0001,980
2013-11-142002001991993,0001,990
2013-11-1319620019520012,0002,000
2013-11-1219719719619614,0001,960
2013-11-1119719919719711,0001,970
2013-11-0819819919619825,0001,980
2013-11-071992001991998,0001,990
2013-11-0619919919919913,0001,990
2013-11-051991991981999,0001,990
2013-11-0120220219919911,0001,990
2013-10-312032032022027,0002,020
2013-10-3020220420220311,0002,030
2013-10-292032032022027,0002,020
2013-10-282052052032037,0002,030
2013-10-2520420520220518,0002,050
2013-10-242012022012028,0002,020
2013-10-232022022012013,0002,010
2013-10-2220720720020014,0002,000
2013-10-2120020720020711,0002,070
2013-10-182002001992007,0002,000
2013-10-171992011991995,0001,990
2013-10-161981991981993,0001,990
2013-10-152002001981989,0001,980
2013-10-1119919919619910,0001,990
2013-10-101991991991992,0001,990
2013-10-0919819819719715,0001,970
2013-10-081991991971988,0001,980
2013-10-071981981981981,0001,980
2013-10-0419920019720015,0002,000
2013-10-032002001982004,0002,000
2013-10-022042042002008,0002,000
2013-10-012002012002012,0002,010
2013-09-3019920219920212,0002,020
2013-09-272052052042045,0002,040
2013-09-2620520520320510,0002,050
2013-09-2521521521121113,0002,110
2013-09-2421021020821035,0002,100
2013-09-202052062052066,0002,060
2013-09-192042052042053,0002,050
2013-09-182042052042047,0002,040
2013-09-172042042042043,0002,040
2013-09-132032042032034,0002,030
2013-09-122022022022021,0002,020
2013-09-112012022012013,0002,010
2013-09-102002002002005,0002,000
2013-09-092022031962034,0002,030
2013-09-061961961951952,0001,950
2013-09-0519519619519627,0001,960
2013-09-0419919919519554,0001,950
2013-09-032002002002007,0002,000
2013-08-3019919919819821,0001,980
2013-08-292002001991992,0001,990
2013-08-2820120119919912,0001,990
2013-08-2720120120120122,0002,010
2013-08-262032032022025,0002,020
2013-08-232032032002038,0002,030
2013-08-222012032012039,0002,030
2013-08-212032032032034,0002,030
2013-08-202052052042057,0002,050
2013-08-1920420520420437,0002,040
2013-08-1620420520420512,0002,050
2013-08-152042082032048,0002,040
2013-08-142032032022037,0002,030
2013-08-132042042032038,0002,030
2013-08-1220420420320314,0002,030
2013-08-092052052042042,0002,040
2013-08-082042052032033,0002,030
2013-08-072042042042042,0002,040
2013-08-062072072072071,0002,070
2013-08-052032052032053,0002,050
2013-08-022032032032032,0002,030
2013-08-012052092052092,0002,090
2013-07-3120520520520511,0002,050
2013-07-302052052042043,0002,040
2013-07-292042052032034,0002,030
2013-07-262032032032031,0002,030
2013-07-2521021020420411,0002,040
2013-07-242072072072074,0002,070
2013-07-232042072042072,0002,070
2013-07-222052062032034,0002,030
2013-07-182022052022052,0002,050
2013-07-172022022022021,0002,020
2013-07-1620620620220214,0002,020
2013-07-122052052042043,0002,040
2013-07-112012032012039,0002,030
2013-07-102032032012023,0002,020
2013-07-092012022002006,0002,000
2013-07-0820120220020011,0002,000
2013-07-0520220219019061,0001,900
2013-07-042032032022023,0002,020
2013-07-032022042022045,0002,040
2013-07-022002021992026,0002,020
2013-07-011992001981988,0001,980
2013-06-281991991991991,0001,990
2013-06-271951981951986,0001,980
2013-06-262002021961965,0001,960
2013-06-252002002002004,0002,000
2013-06-241951951941945,0001,940
2013-06-211971971951956,0001,950
2013-06-201971971971973,0001,970
2013-06-192012011971974,0001,970
2013-06-182002001971973,0001,970
2013-06-172022021971974,0001,970
2013-06-141941981941984,0001,980
2013-06-131941941941941,0001,940
2013-06-122032031941946,0001,940
2013-06-111992031981986,0001,980
2013-06-1020420419219912,0001,990
2013-06-0719920018819019,0001,900
2013-06-0620220220020057,0002,000
2013-06-052012012012012,0002,010
2013-06-0420420420220220,0002,020
2013-06-032052082052057,0002,050
2013-05-312062062062062,0002,060
2013-05-3021021020520519,0002,050
2013-05-2920321020321018,0002,100
2013-05-2820421020421021,0002,100
2013-05-2720520520020433,0002,040
2013-05-2421121120520527,0002,050
2013-05-2321421421121148,0002,110
2013-05-2221521621421416,0002,140
2013-05-2121521921421430,0002,140
2013-05-2021322021322014,0002,200
2013-05-172112172112177,0002,170
2013-05-1622122121121355,0002,130
2013-05-1522322522222428,0002,240
2013-05-1422022322022310,0002,230
2013-05-132182202182209,0002,200
2013-05-1021622021621824,0002,180
2013-05-0921721921621926,0002,190
2013-05-0821821821721720,0002,170
2013-05-0721621721621616,0002,160
2013-05-022122132112119,0002,110
2013-05-012142142122127,0002,120
2013-04-3021121321021321,0002,130
2013-04-2621221221121116,0002,110
2013-04-2521521521221211,0002,120
2013-04-2421221421121423,0002,140
2013-04-2320521120520838,0002,080
2013-04-2220620720620713,0002,070
2013-04-192032052032058,0002,050
2013-04-182042042042042,0002,040
2013-04-172042052042044,0002,040
2013-04-162042042032045,0002,040
2013-04-1520321220320421,0002,040
2013-04-122032052032057,0002,050
2013-04-1120120520020337,0002,030
2013-04-102022042022043,0002,040
2013-04-0920920920220213,0002,020
2013-04-0820120720120540,0002,050
2013-04-0520020419920024,0002,000
2013-04-041961961961961,0001,960
2013-04-032002002002005,0002,000
2013-04-021872001872007,0002,000
2013-04-012042042002008,0002,000
2013-03-292052052042047,0002,040
2013-03-2821221220620815,0002,080
2013-03-2721122021021146,0002,110
2013-03-2621822421322449,0002,240
2013-03-2521321921321898,0002,180
2013-03-2221021221021265,0002,120
2013-03-2121021020921037,0002,100
2013-03-1920720920720714,0002,070
2013-03-1820620720620622,0002,060
2013-03-1520520720520720,0002,070
2013-03-142062062042049,0002,040
2013-03-1320320820320810,0002,080
2013-03-1220020519920548,0002,050
2013-03-1120020019920029,0002,000
2013-03-0819719919719725,0001,970
2013-03-0719619919619737,0001,970
2013-03-0619619719519717,0001,970
2013-03-0519619719519710,0001,970
2013-03-0419619719619624,0001,960
2013-03-011971971961969,0001,960
2013-02-2819619619619611,0001,960
2013-02-271961961951959,0001,950
2013-02-261941971941967,0001,960
2013-02-2519419919419824,0001,980
2013-02-2219419819319720,0001,970
2013-02-2119019319019010,0001,900
2013-02-2019419518619120,0001,910
2013-02-1919019118819011,0001,900
2013-02-1818818918118914,0001,890
2013-02-1518518918518515,0001,850
2013-02-141811851801859,0001,850
2013-02-1319019018418429,0001,840
2013-02-1219419419119110,0001,910
2013-02-0819719719219213,0001,920
2013-02-0719419919419933,0001,990
2013-02-0619419418919415,0001,940
2013-02-0518919418919223,0001,920
2013-02-0418818918818924,0001,890
2013-02-0118818818718814,0001,880
2013-01-311881881881886,0001,880
2013-01-3018718818718811,0001,880
2013-01-2918818818718817,0001,880
2013-01-2818818918718918,0001,890
2013-01-2518818918818817,0001,880
2013-01-2418818818518825,0001,880
2013-01-2318718818718812,0001,880
2013-01-2218518818518816,0001,880
2013-01-2118418618418525,0001,850
2013-01-181841851841846,0001,840
2013-01-1718618618218217,0001,820
2013-01-1619119118418425,0001,840
2013-01-1518618818618715,0001,870
2013-01-1118318418118221,0001,820
2013-01-101791821791827,0001,820
2013-01-0918118217618232,0001,820
2013-01-081831831821824,0001,820
2013-01-071811841811848,0001,840
2013-01-0417618017618026,0001,800

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