8152 ソマール(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 171 | 171 | 166 | 168 | 62,000 | 1,680 |
| 2014-12-29 | 170 | 172 | 170 | 170 | 59,000 | 1,700 |
| 2014-12-26 | 170 | 174 | 164 | 170 | 124,000 | 1,700 |
| 2014-12-25 | 174 | 174 | 170 | 170 | 39,000 | 1,700 |
| 2014-12-24 | 173 | 174 | 170 | 174 | 61,000 | 1,740 |
| 2014-12-22 | 169 | 171 | 169 | 170 | 213,000 | 1,700 |
| 2014-12-19 | 170 | 171 | 168 | 170 | 41,000 | 1,700 |
| 2014-12-18 | 171 | 171 | 168 | 168 | 35,000 | 1,680 |
| 2014-12-17 | 169 | 173 | 168 | 169 | 69,000 | 1,690 |
| 2014-12-16 | 173 | 176 | 168 | 168 | 42,000 | 1,680 |
| 2014-12-15 | 172 | 176 | 172 | 174 | 30,000 | 1,740 |
| 2014-12-12 | 172 | 174 | 171 | 174 | 14,000 | 1,740 |
| 2014-12-11 | 170 | 171 | 168 | 171 | 26,000 | 1,710 |
| 2014-12-10 | 174 | 175 | 168 | 169 | 75,000 | 1,690 |
| 2014-12-09 | 179 | 179 | 170 | 173 | 112,000 | 1,730 |
| 2014-12-08 | 184 | 184 | 180 | 180 | 24,000 | 1,800 |
| 2014-12-05 | 182 | 184 | 179 | 184 | 35,000 | 1,840 |
| 2014-12-04 | 181 | 183 | 180 | 182 | 23,000 | 1,820 |
| 2014-12-03 | 180 | 185 | 180 | 180 | 23,000 | 1,800 |
| 2014-12-02 | 188 | 188 | 177 | 180 | 81,000 | 1,800 |
| 2014-12-01 | 183 | 189 | 183 | 188 | 31,000 | 1,880 |
| 2014-11-28 | 182 | 183 | 181 | 182 | 25,000 | 1,820 |
| 2014-11-27 | 185 | 188 | 182 | 182 | 79,000 | 1,820 |
| 2014-11-26 | 203 | 204 | 187 | 189 | 96,000 | 1,890 |
| 2014-11-25 | 190 | 213 | 186 | 198 | 482,000 | 1,980 |
| 2014-11-21 | 175 | 182 | 173 | 180 | 57,000 | 1,800 |
| 2014-11-20 | 172 | 192 | 172 | 178 | 106,000 | 1,780 |
| 2014-11-19 | 173 | 173 | 170 | 172 | 23,000 | 1,720 |
| 2014-11-18 | 170 | 171 | 168 | 171 | 51,000 | 1,710 |
| 2014-11-17 | 171 | 171 | 167 | 169 | 109,000 | 1,690 |
| 2014-11-14 | 171 | 171 | 168 | 169 | 47,000 | 1,690 |
| 2014-11-13 | 171 | 172 | 170 | 172 | 61,000 | 1,720 |
| 2014-11-12 | 181 | 181 | 171 | 171 | 35,000 | 1,710 |
| 2014-11-11 | 169 | 184 | 169 | 179 | 118,000 | 1,790 |
| 2014-11-10 | 170 | 170 | 167 | 169 | 19,000 | 1,690 |
| 2014-11-07 | 166 | 171 | 166 | 170 | 33,000 | 1,700 |
| 2014-11-06 | 167 | 171 | 165 | 166 | 41,000 | 1,660 |
| 2014-11-05 | 168 | 169 | 167 | 168 | 23,000 | 1,680 |
| 2014-11-04 | 169 | 169 | 164 | 168 | 59,000 | 1,680 |
| 2014-10-31 | 174 | 174 | 172 | 173 | 14,000 | 1,730 |
| 2014-10-30 | 175 | 175 | 173 | 175 | 16,000 | 1,750 |
| 2014-10-29 | 179 | 179 | 175 | 176 | 15,000 | 1,760 |
| 2014-10-28 | 170 | 179 | 169 | 179 | 61,000 | 1,790 |
| 2014-10-27 | 171 | 174 | 170 | 171 | 23,000 | 1,710 |
| 2014-10-24 | 178 | 178 | 172 | 174 | 44,000 | 1,740 |
| 2014-10-23 | 168 | 173 | 168 | 173 | 12,000 | 1,730 |
| 2014-10-22 | 167 | 173 | 167 | 171 | 34,000 | 1,710 |
| 2014-10-21 | 172 | 172 | 167 | 167 | 31,000 | 1,670 |
| 2014-10-20 | 171 | 172 | 167 | 169 | 29,000 | 1,690 |
| 2014-10-17 | 172 | 172 | 167 | 167 | 30,000 | 1,670 |
| 2014-10-16 | 174 | 174 | 169 | 172 | 71,000 | 1,720 |
| 2014-10-15 | 178 | 182 | 177 | 179 | 54,000 | 1,790 |
| 2014-10-14 | 175 | 180 | 174 | 176 | 59,000 | 1,760 |
| 2014-10-10 | 175 | 178 | 174 | 177 | 69,000 | 1,770 |
| 2014-10-09 | 187 | 189 | 174 | 180 | 85,000 | 1,800 |
| 2014-10-08 | 185 | 188 | 180 | 185 | 70,000 | 1,850 |
| 2014-10-07 | 196 | 196 | 188 | 188 | 90,000 | 1,880 |
| 2014-10-06 | 196 | 201 | 194 | 198 | 74,000 | 1,980 |
| 2014-10-03 | 192 | 197 | 191 | 192 | 99,000 | 1,920 |
| 2014-10-02 | 196 | 206 | 190 | 191 | 292,000 | 1,910 |
| 2014-10-01 | 225 | 229 | 203 | 204 | 282,000 | 2,040 |
| 2014-09-30 | 207 | 238 | 202 | 213 | 979,000 | 2,130 |
| 2014-09-29 | 211 | 220 | 205 | 207 | 368,000 | 2,070 |
| 2014-09-26 | 233 | 245 | 215 | 219 | 1,171,000 | 2,190 |
| 2014-09-25 | 199 | 249 | 193 | 249 | 4,729,000 | 2,490 |
| 2014-09-24 | 201 | 202 | 193 | 199 | 275,000 | 1,990 |
| 2014-09-22 | 205 | 214 | 196 | 203 | 698,000 | 2,030 |
| 2014-09-19 | 237 | 295 | 201 | 205 | 4,884,000 | 2,050 |
| 2014-09-18 | 171 | 221 | 171 | 221 | 1,447,000 | 2,210 |
| 2014-09-17 | 171 | 191 | 169 | 171 | 362,000 | 1,710 |
| 2014-09-16 | 169 | 171 | 168 | 170 | 37,000 | 1,700 |
| 2014-09-12 | 167 | 169 | 167 | 169 | 11,000 | 1,690 |
| 2014-09-11 | 167 | 168 | 167 | 168 | 20,000 | 1,680 |
| 2014-09-10 | 168 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2014-09-09 | 168 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2014-09-08 | 167 | 168 | 167 | 168 | 15,000 | 1,680 |
| 2014-09-05 | 167 | 169 | 167 | 167 | 23,000 | 1,670 |
| 2014-09-04 | 167 | 168 | 167 | 167 | 16,000 | 1,670 |
| 2014-09-03 | 168 | 170 | 166 | 169 | 38,000 | 1,690 |
| 2014-09-02 | 172 | 173 | 167 | 170 | 56,000 | 1,700 |
| 2014-09-01 | 173 | 174 | 169 | 170 | 27,000 | 1,700 |
| 2014-08-29 | 174 | 174 | 167 | 173 | 97,000 | 1,730 |
| 2014-08-28 | 173 | 186 | 171 | 177 | 172,000 | 1,770 |
| 2014-08-27 | 179 | 179 | 168 | 174 | 176,000 | 1,740 |
| 2014-08-26 | 168 | 170 | 166 | 169 | 34,000 | 1,690 |
| 2014-08-25 | 179 | 180 | 167 | 170 | 132,000 | 1,700 |
| 2014-08-22 | 180 | 180 | 169 | 176 | 134,000 | 1,760 |
| 2014-08-21 | 161 | 167 | 161 | 165 | 59,000 | 1,650 |
| 2014-08-20 | 162 | 162 | 161 | 161 | 10,000 | 1,610 |
| 2014-08-19 | 162 | 162 | 160 | 162 | 16,000 | 1,620 |
| 2014-08-18 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2014-08-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-08-14 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-08-12 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-08-11 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2014-08-08 | 164 | 164 | 162 | 163 | 8,000 | 1,630 |
| 2014-08-07 | 162 | 164 | 162 | 164 | 6,000 | 1,640 |
| 2014-08-06 | 163 | 163 | 163 | 163 | 13,000 | 1,630 |
| 2014-08-05 | 164 | 165 | 164 | 164 | 8,000 | 1,640 |
| 2014-08-04 | 164 | 164 | 163 | 163 | 10,000 | 1,630 |
| 2014-08-01 | 167 | 167 | 165 | 165 | 41,000 | 1,650 |
| 2014-07-31 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2014-07-30 | 167 | 170 | 167 | 170 | 28,000 | 1,700 |
| 2014-07-29 | 168 | 168 | 168 | 168 | 14,000 | 1,680 |
| 2014-07-28 | 168 | 168 | 166 | 168 | 8,000 | 1,680 |
| 2014-07-25 | 166 | 166 | 166 | 166 | 8,000 | 1,660 |
| 2014-07-24 | 166 | 168 | 166 | 168 | 14,000 | 1,680 |
| 2014-07-23 | 167 | 167 | 166 | 166 | 27,000 | 1,660 |
| 2014-07-22 | 167 | 168 | 166 | 167 | 14,000 | 1,670 |
| 2014-07-18 | 167 | 169 | 167 | 169 | 8,000 | 1,690 |
| 2014-07-17 | 169 | 170 | 169 | 169 | 12,000 | 1,690 |
| 2014-07-16 | 168 | 169 | 167 | 167 | 14,000 | 1,670 |
| 2014-07-15 | 167 | 168 | 167 | 168 | 11,000 | 1,680 |
| 2014-07-14 | 168 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2014-07-11 | 167 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2014-07-10 | 168 | 168 | 167 | 168 | 18,000 | 1,680 |
| 2014-07-09 | 166 | 168 | 166 | 167 | 47,000 | 1,670 |
| 2014-07-08 | 167 | 170 | 167 | 169 | 47,000 | 1,690 |
| 2014-07-07 | 164 | 166 | 164 | 166 | 40,000 | 1,660 |
| 2014-07-04 | 163 | 164 | 163 | 164 | 20,000 | 1,640 |
| 2014-07-03 | 164 | 164 | 162 | 164 | 23,000 | 1,640 |
| 2014-07-02 | 164 | 164 | 164 | 164 | 18,000 | 1,640 |
| 2014-07-01 | 162 | 164 | 162 | 164 | 19,000 | 1,640 |
| 2014-06-30 | 164 | 164 | 162 | 162 | 33,000 | 1,620 |
| 2014-06-27 | 167 | 167 | 165 | 165 | 7,000 | 1,650 |
| 2014-06-26 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2014-06-25 | 166 | 166 | 165 | 166 | 14,000 | 1,660 |
| 2014-06-24 | 169 | 169 | 164 | 167 | 20,000 | 1,670 |
| 2014-06-23 | 163 | 165 | 163 | 164 | 26,000 | 1,640 |
| 2014-06-20 | 167 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2014-06-19 | 166 | 167 | 165 | 166 | 18,000 | 1,660 |
| 2014-06-18 | 166 | 167 | 165 | 166 | 24,000 | 1,660 |
| 2014-06-17 | 165 | 165 | 163 | 165 | 27,000 | 1,650 |
| 2014-06-16 | 167 | 167 | 165 | 165 | 44,000 | 1,650 |
| 2014-06-13 | 166 | 169 | 166 | 167 | 15,000 | 1,670 |
| 2014-06-12 | 166 | 167 | 166 | 166 | 13,000 | 1,660 |
| 2014-06-11 | 166 | 168 | 166 | 168 | 9,000 | 1,680 |
| 2014-06-10 | 169 | 169 | 165 | 165 | 20,000 | 1,650 |
| 2014-06-09 | 167 | 167 | 167 | 167 | 24,000 | 1,670 |
| 2014-06-06 | 167 | 167 | 165 | 167 | 34,000 | 1,670 |
| 2014-06-05 | 169 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2014-06-04 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2014-06-03 | 167 | 167 | 166 | 167 | 30,000 | 1,670 |
| 2014-06-02 | 166 | 170 | 166 | 169 | 11,000 | 1,690 |
| 2014-05-30 | 169 | 170 | 169 | 170 | 11,000 | 1,700 |
| 2014-05-29 | 166 | 169 | 166 | 169 | 5,000 | 1,690 |
| 2014-05-28 | 169 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2014-05-27 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
| 2014-05-26 | 173 | 174 | 173 | 174 | 5,000 | 1,740 |
| 2014-05-23 | 174 | 175 | 171 | 171 | 7,000 | 1,710 |
| 2014-05-22 | 172 | 172 | 170 | 172 | 11,000 | 1,720 |
| 2014-05-21 | 169 | 172 | 168 | 171 | 14,000 | 1,710 |
| 2014-05-20 | 171 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2014-05-19 | 170 | 172 | 170 | 172 | 15,000 | 1,720 |
| 2014-05-16 | 180 | 180 | 167 | 170 | 65,000 | 1,700 |
| 2014-05-15 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2014-05-14 | 181 | 183 | 180 | 183 | 8,000 | 1,830 |
| 2014-05-13 | 184 | 184 | 180 | 180 | 35,000 | 1,800 |
| 2014-05-12 | 195 | 195 | 181 | 186 | 59,000 | 1,860 |
| 2014-05-08 | 199 | 203 | 199 | 200 | 5,000 | 2,000 |
| 2014-05-07 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2014-04-25 | 203 | 203 | 202 | 202 | 9,000 | 2,020 |
| 2014-04-24 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2014-04-22 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2014-04-18 | 201 | 201 | 198 | 199 | 5,000 | 1,990 |
| 2014-04-17 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2014-04-16 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2014-04-15 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2014-04-14 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2014-04-11 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2014-04-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2014-04-09 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2014-04-08 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-04-07 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2014-04-04 | 200 | 202 | 200 | 202 | 3,000 | 2,020 |
| 2014-04-02 | 196 | 203 | 196 | 202 | 29,000 | 2,020 |
| 2014-04-01 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2014-03-31 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2014-03-28 | 202 | 203 | 202 | 203 | 6,000 | 2,030 |
| 2014-03-27 | 191 | 196 | 191 | 196 | 18,000 | 1,960 |
| 2014-03-26 | 214 | 214 | 208 | 208 | 30,000 | 2,080 |
| 2014-03-25 | 205 | 206 | 205 | 206 | 10,000 | 2,060 |
| 2014-03-24 | 204 | 209 | 204 | 207 | 9,000 | 2,070 |
| 2014-03-20 | 206 | 207 | 206 | 206 | 7,000 | 2,060 |
| 2014-03-19 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2014-03-18 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2014-03-17 | 205 | 207 | 205 | 207 | 2,000 | 2,070 |
| 2014-03-14 | 205 | 205 | 205 | 205 | 17,000 | 2,050 |
| 2014-03-13 | 209 | 209 | 206 | 206 | 19,000 | 2,060 |
| 2014-03-12 | 212 | 214 | 212 | 214 | 9,000 | 2,140 |
| 2014-03-11 | 213 | 213 | 212 | 212 | 5,000 | 2,120 |
| 2014-03-10 | 206 | 208 | 206 | 208 | 5,000 | 2,080 |
| 2014-03-07 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2014-03-06 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2014-03-05 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2014-03-04 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2014-03-03 | 208 | 212 | 207 | 212 | 5,000 | 2,120 |
| 2014-02-28 | 210 | 210 | 209 | 209 | 4,000 | 2,090 |
| 2014-02-27 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2014-02-26 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2014-02-25 | 214 | 214 | 210 | 210 | 6,000 | 2,100 |
| 2014-02-24 | 206 | 208 | 206 | 208 | 4,000 | 2,080 |
| 2014-02-20 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 2014-02-18 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2014-02-17 | 204 | 209 | 204 | 209 | 3,000 | 2,090 |
| 2014-02-14 | 208 | 208 | 206 | 206 | 6,000 | 2,060 |
| 2014-02-13 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2014-02-12 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2014-02-10 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 2014-02-07 | 214 | 214 | 210 | 210 | 3,000 | 2,100 |
| 2014-02-06 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2014-02-05 | 210 | 213 | 205 | 210 | 10,000 | 2,100 |
| 2014-02-04 | 214 | 214 | 196 | 210 | 32,000 | 2,100 |
| 2014-02-03 | 216 | 220 | 216 | 220 | 22,000 | 2,200 |
| 2014-01-31 | 220 | 220 | 220 | 220 | 16,000 | 2,200 |
| 2014-01-30 | 220 | 221 | 218 | 221 | 49,000 | 2,210 |
| 2014-01-29 | 215 | 219 | 215 | 219 | 38,000 | 2,190 |
| 2014-01-28 | 210 | 214 | 210 | 211 | 10,000 | 2,110 |
| 2014-01-27 | 205 | 212 | 205 | 210 | 51,000 | 2,100 |
| 2014-01-24 | 211 | 211 | 210 | 211 | 30,000 | 2,110 |
| 2014-01-23 | 214 | 215 | 214 | 214 | 11,000 | 2,140 |
| 2014-01-22 | 215 | 215 | 214 | 214 | 5,000 | 2,140 |
| 2014-01-21 | 217 | 217 | 215 | 215 | 15,000 | 2,150 |
| 2014-01-20 | 216 | 216 | 215 | 215 | 12,000 | 2,150 |
| 2014-01-17 | 212 | 215 | 212 | 212 | 9,000 | 2,120 |
| 2014-01-16 | 211 | 215 | 211 | 212 | 22,000 | 2,120 |
| 2014-01-15 | 209 | 213 | 209 | 211 | 17,000 | 2,110 |
| 2014-01-14 | 211 | 211 | 207 | 207 | 21,000 | 2,070 |
| 2014-01-10 | 214 | 214 | 209 | 209 | 3,000 | 2,090 |
| 2014-01-08 | 209 | 212 | 209 | 211 | 17,000 | 2,110 |
| 2014-01-07 | 205 | 215 | 204 | 211 | 33,000 | 2,110 |
| 2014-01-06 | 203 | 205 | 202 | 204 | 20,000 | 2,040 |
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
