8152 ソマール(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 227 | 229 | 226 | 229 | 32,000 | 2,290 |
| 2015-12-29 | 224 | 229 | 223 | 227 | 22,000 | 2,270 |
| 2015-12-28 | 219 | 224 | 217 | 224 | 69,000 | 2,240 |
| 2015-12-25 | 226 | 228 | 218 | 218 | 157,000 | 2,180 |
| 2015-12-24 | 235 | 235 | 225 | 227 | 67,000 | 2,270 |
| 2015-12-22 | 230 | 234 | 230 | 233 | 51,000 | 2,330 |
| 2015-12-21 | 230 | 231 | 228 | 230 | 82,000 | 2,300 |
| 2015-12-18 | 242 | 247 | 234 | 234 | 89,000 | 2,340 |
| 2015-12-17 | 245 | 245 | 240 | 242 | 51,000 | 2,420 |
| 2015-12-16 | 245 | 248 | 240 | 240 | 67,000 | 2,400 |
| 2015-12-15 | 250 | 254 | 239 | 239 | 189,000 | 2,390 |
| 2015-12-14 | 251 | 255 | 245 | 250 | 130,000 | 2,500 |
| 2015-12-11 | 249 | 259 | 248 | 259 | 114,000 | 2,590 |
| 2015-12-10 | 240 | 251 | 240 | 247 | 97,000 | 2,470 |
| 2015-12-09 | 238 | 242 | 238 | 242 | 64,000 | 2,420 |
| 2015-12-08 | 242 | 242 | 240 | 240 | 33,000 | 2,400 |
| 2015-12-07 | 243 | 245 | 240 | 243 | 57,000 | 2,430 |
| 2015-12-04 | 244 | 245 | 237 | 240 | 103,000 | 2,400 |
| 2015-12-03 | 252 | 252 | 246 | 247 | 42,000 | 2,470 |
| 2015-12-02 | 247 | 252 | 246 | 252 | 59,000 | 2,520 |
| 2015-12-01 | 243 | 247 | 243 | 247 | 53,000 | 2,470 |
| 2015-11-30 | 246 | 246 | 238 | 239 | 79,000 | 2,390 |
| 2015-11-27 | 240 | 246 | 237 | 243 | 104,000 | 2,430 |
| 2015-11-26 | 250 | 250 | 240 | 240 | 103,000 | 2,400 |
| 2015-11-25 | 251 | 251 | 244 | 245 | 83,000 | 2,450 |
| 2015-11-24 | 244 | 252 | 244 | 249 | 157,000 | 2,490 |
| 2015-11-20 | 226 | 242 | 226 | 240 | 133,000 | 2,400 |
| 2015-11-19 | 238 | 238 | 225 | 228 | 226,000 | 2,280 |
| 2015-11-18 | 220 | 221 | 215 | 216 | 53,000 | 2,160 |
| 2015-11-17 | 222 | 222 | 217 | 218 | 71,000 | 2,180 |
| 2015-11-16 | 220 | 222 | 216 | 221 | 44,000 | 2,210 |
| 2015-11-13 | 220 | 226 | 220 | 222 | 71,000 | 2,220 |
| 2015-11-12 | 234 | 234 | 225 | 227 | 142,000 | 2,270 |
| 2015-11-11 | 234 | 238 | 231 | 237 | 204,000 | 2,370 |
| 2015-11-10 | 224 | 232 | 221 | 226 | 132,000 | 2,260 |
| 2015-11-09 | 218 | 225 | 218 | 224 | 92,000 | 2,240 |
| 2015-11-06 | 214 | 224 | 214 | 220 | 99,000 | 2,200 |
| 2015-11-05 | 211 | 214 | 208 | 214 | 48,000 | 2,140 |
| 2015-11-04 | 214 | 215 | 210 | 213 | 98,000 | 2,130 |
| 2015-11-02 | 224 | 238 | 209 | 209 | 753,000 | 2,090 |
| 2015-10-30 | 201 | 202 | 200 | 200 | 11,000 | 2,000 |
| 2015-10-29 | 201 | 201 | 199 | 200 | 9,000 | 2,000 |
| 2015-10-28 | 199 | 202 | 199 | 200 | 20,000 | 2,000 |
| 2015-10-27 | 202 | 204 | 197 | 199 | 82,000 | 1,990 |
| 2015-10-26 | 198 | 204 | 198 | 204 | 59,000 | 2,040 |
| 2015-10-23 | 196 | 197 | 195 | 197 | 47,000 | 1,970 |
| 2015-10-22 | 193 | 195 | 192 | 195 | 15,000 | 1,950 |
| 2015-10-21 | 191 | 195 | 190 | 194 | 29,000 | 1,940 |
| 2015-10-20 | 197 | 197 | 191 | 191 | 63,000 | 1,910 |
| 2015-10-19 | 199 | 199 | 196 | 196 | 27,000 | 1,960 |
| 2015-10-16 | 202 | 202 | 200 | 200 | 40,000 | 2,000 |
| 2015-10-15 | 204 | 204 | 197 | 202 | 44,000 | 2,020 |
| 2015-10-14 | 204 | 208 | 197 | 204 | 202,000 | 2,040 |
| 2015-10-13 | 195 | 203 | 192 | 203 | 98,000 | 2,030 |
| 2015-10-09 | 190 | 192 | 188 | 192 | 19,000 | 1,920 |
| 2015-10-08 | 190 | 193 | 187 | 187 | 49,000 | 1,870 |
| 2015-10-07 | 187 | 190 | 185 | 189 | 63,000 | 1,890 |
| 2015-10-06 | 188 | 189 | 185 | 186 | 71,000 | 1,860 |
| 2015-10-05 | 184 | 188 | 184 | 185 | 50,000 | 1,850 |
| 2015-10-02 | 184 | 187 | 182 | 184 | 67,000 | 1,840 |
| 2015-10-01 | 184 | 187 | 184 | 185 | 34,000 | 1,850 |
| 2015-09-30 | 184 | 187 | 181 | 187 | 81,000 | 1,870 |
| 2015-09-29 | 183 | 184 | 181 | 184 | 45,000 | 1,840 |
| 2015-09-28 | 186 | 189 | 186 | 186 | 22,000 | 1,860 |
| 2015-09-25 | 186 | 187 | 183 | 185 | 26,000 | 1,850 |
| 2015-09-24 | 188 | 188 | 183 | 185 | 50,000 | 1,850 |
| 2015-09-18 | 194 | 194 | 183 | 189 | 192,000 | 1,890 |
| 2015-09-17 | 199 | 200 | 194 | 194 | 49,000 | 1,940 |
| 2015-09-16 | 205 | 205 | 195 | 196 | 58,000 | 1,960 |
| 2015-09-15 | 206 | 209 | 201 | 201 | 21,000 | 2,010 |
| 2015-09-14 | 210 | 210 | 202 | 206 | 41,000 | 2,060 |
| 2015-09-11 | 193 | 212 | 193 | 209 | 132,000 | 2,090 |
| 2015-09-10 | 193 | 195 | 189 | 192 | 29,000 | 1,920 |
| 2015-09-09 | 193 | 201 | 192 | 198 | 48,000 | 1,980 |
| 2015-09-08 | 189 | 190 | 183 | 188 | 24,000 | 1,880 |
| 2015-09-07 | 190 | 190 | 185 | 189 | 16,000 | 1,890 |
| 2015-09-04 | 199 | 199 | 188 | 191 | 63,000 | 1,910 |
| 2015-09-03 | 199 | 201 | 195 | 195 | 22,000 | 1,950 |
| 2015-09-02 | 195 | 199 | 192 | 194 | 43,000 | 1,940 |
| 2015-09-01 | 207 | 207 | 197 | 197 | 100,000 | 1,970 |
| 2015-08-31 | 205 | 209 | 201 | 207 | 38,000 | 2,070 |
| 2015-08-28 | 207 | 212 | 204 | 207 | 55,000 | 2,070 |
| 2015-08-27 | 200 | 204 | 196 | 198 | 91,000 | 1,980 |
| 2015-08-26 | 187 | 196 | 185 | 196 | 73,000 | 1,960 |
| 2015-08-25 | 192 | 208 | 181 | 183 | 301,000 | 1,830 |
| 2015-08-24 | 222 | 226 | 194 | 194 | 516,000 | 1,940 |
| 2015-08-21 | 215 | 235 | 213 | 232 | 338,000 | 2,320 |
| 2015-08-20 | 226 | 229 | 222 | 222 | 115,000 | 2,220 |
| 2015-08-19 | 235 | 239 | 227 | 230 | 224,000 | 2,300 |
| 2015-08-18 | 231 | 233 | 226 | 230 | 134,000 | 2,300 |
| 2015-08-17 | 218 | 230 | 215 | 227 | 170,000 | 2,270 |
| 2015-08-14 | 217 | 227 | 217 | 218 | 177,000 | 2,180 |
| 2015-08-13 | 222 | 222 | 216 | 216 | 202,000 | 2,160 |
| 2015-08-12 | 230 | 238 | 221 | 225 | 319,000 | 2,250 |
| 2015-08-11 | 227 | 236 | 218 | 228 | 1,049,000 | 2,280 |
| 2015-08-10 | 239 | 277 | 221 | 241 | 6,790,000 | 2,410 |
| 2015-08-07 | 204 | 214 | 201 | 209 | 93,000 | 2,090 |
| 2015-08-06 | 203 | 204 | 200 | 204 | 6,000 | 2,040 |
| 2015-08-05 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2015-08-04 | 208 | 208 | 204 | 205 | 11,000 | 2,050 |
| 2015-08-03 | 208 | 208 | 205 | 208 | 25,000 | 2,080 |
| 2015-07-31 | 199 | 204 | 199 | 203 | 18,000 | 2,030 |
| 2015-07-30 | 201 | 203 | 200 | 200 | 11,000 | 2,000 |
| 2015-07-29 | 194 | 203 | 194 | 198 | 39,000 | 1,980 |
| 2015-07-28 | 203 | 203 | 195 | 197 | 23,000 | 1,970 |
| 2015-07-27 | 200 | 203 | 195 | 200 | 42,000 | 2,000 |
| 2015-07-24 | 198 | 205 | 197 | 203 | 91,000 | 2,030 |
| 2015-07-23 | 197 | 201 | 194 | 196 | 48,000 | 1,960 |
| 2015-07-22 | 190 | 198 | 190 | 198 | 77,000 | 1,980 |
| 2015-07-21 | 185 | 200 | 185 | 190 | 159,000 | 1,900 |
| 2015-07-17 | 186 | 186 | 184 | 186 | 14,000 | 1,860 |
| 2015-07-16 | 186 | 186 | 184 | 186 | 8,000 | 1,860 |
| 2015-07-15 | 185 | 189 | 184 | 184 | 44,000 | 1,840 |
| 2015-07-14 | 181 | 185 | 181 | 183 | 21,000 | 1,830 |
| 2015-07-13 | 178 | 182 | 178 | 179 | 15,000 | 1,790 |
| 2015-07-10 | 177 | 179 | 175 | 178 | 26,000 | 1,780 |
| 2015-07-09 | 177 | 179 | 171 | 179 | 95,000 | 1,790 |
| 2015-07-08 | 187 | 188 | 176 | 179 | 101,000 | 1,790 |
| 2015-07-07 | 191 | 191 | 189 | 189 | 6,000 | 1,890 |
| 2015-07-06 | 188 | 190 | 187 | 187 | 28,000 | 1,870 |
| 2015-07-03 | 190 | 190 | 188 | 189 | 13,000 | 1,890 |
| 2015-07-02 | 191 | 191 | 190 | 191 | 10,000 | 1,910 |
| 2015-07-01 | 190 | 192 | 190 | 192 | 14,000 | 1,920 |
| 2015-06-30 | 187 | 190 | 187 | 189 | 15,000 | 1,890 |
| 2015-06-29 | 193 | 193 | 187 | 187 | 71,000 | 1,870 |
| 2015-06-26 | 195 | 196 | 193 | 195 | 37,000 | 1,950 |
| 2015-06-25 | 197 | 197 | 195 | 196 | 21,000 | 1,960 |
| 2015-06-24 | 199 | 200 | 195 | 196 | 55,000 | 1,960 |
| 2015-06-23 | 196 | 200 | 196 | 198 | 55,000 | 1,980 |
| 2015-06-22 | 197 | 197 | 194 | 196 | 52,000 | 1,960 |
| 2015-06-19 | 194 | 201 | 194 | 198 | 95,000 | 1,980 |
| 2015-06-18 | 192 | 195 | 192 | 192 | 32,000 | 1,920 |
| 2015-06-17 | 192 | 194 | 191 | 194 | 18,000 | 1,940 |
| 2015-06-16 | 193 | 193 | 189 | 191 | 51,000 | 1,910 |
| 2015-06-15 | 193 | 194 | 191 | 192 | 50,000 | 1,920 |
| 2015-06-12 | 193 | 194 | 190 | 191 | 35,000 | 1,910 |
| 2015-06-11 | 191 | 191 | 190 | 191 | 12,000 | 1,910 |
| 2015-06-10 | 193 | 194 | 190 | 191 | 45,000 | 1,910 |
| 2015-06-09 | 192 | 192 | 191 | 191 | 23,000 | 1,910 |
| 2015-06-08 | 196 | 196 | 192 | 192 | 11,000 | 1,920 |
| 2015-06-05 | 196 | 196 | 193 | 193 | 32,000 | 1,930 |
| 2015-06-04 | 196 | 198 | 196 | 196 | 17,000 | 1,960 |
| 2015-06-03 | 196 | 197 | 195 | 196 | 43,000 | 1,960 |
| 2015-06-02 | 195 | 197 | 193 | 196 | 64,000 | 1,960 |
| 2015-06-01 | 193 | 195 | 190 | 194 | 56,000 | 1,940 |
| 2015-05-29 | 188 | 218 | 188 | 193 | 693,000 | 1,930 |
| 2015-05-28 | 190 | 193 | 187 | 188 | 43,000 | 1,880 |
| 2015-05-27 | 189 | 191 | 189 | 191 | 30,000 | 1,910 |
| 2015-05-26 | 188 | 191 | 186 | 191 | 58,000 | 1,910 |
| 2015-05-25 | 193 | 195 | 187 | 187 | 63,000 | 1,870 |
| 2015-05-22 | 191 | 192 | 189 | 192 | 14,000 | 1,920 |
| 2015-05-21 | 191 | 193 | 189 | 193 | 35,000 | 1,930 |
| 2015-05-20 | 190 | 191 | 190 | 191 | 7,000 | 1,910 |
| 2015-05-19 | 189 | 189 | 185 | 189 | 43,000 | 1,890 |
| 2015-05-18 | 196 | 196 | 192 | 192 | 24,000 | 1,920 |
| 2015-05-15 | 194 | 194 | 192 | 193 | 10,000 | 1,930 |
| 2015-05-14 | 195 | 195 | 192 | 194 | 11,000 | 1,940 |
| 2015-05-13 | 191 | 193 | 190 | 192 | 12,000 | 1,920 |
| 2015-05-12 | 190 | 191 | 189 | 191 | 16,000 | 1,910 |
| 2015-05-11 | 191 | 192 | 189 | 191 | 16,000 | 1,910 |
| 2015-05-08 | 187 | 189 | 187 | 187 | 8,000 | 1,870 |
| 2015-05-07 | 184 | 188 | 183 | 188 | 32,000 | 1,880 |
| 2015-05-01 | 190 | 192 | 185 | 186 | 118,000 | 1,860 |
| 2015-04-30 | 199 | 202 | 193 | 195 | 73,000 | 1,950 |
| 2015-04-28 | 203 | 204 | 201 | 201 | 28,000 | 2,010 |
| 2015-04-27 | 198 | 207 | 198 | 203 | 45,000 | 2,030 |
| 2015-04-24 | 200 | 200 | 196 | 197 | 56,000 | 1,970 |
| 2015-04-23 | 192 | 208 | 192 | 200 | 347,000 | 2,000 |
| 2015-04-22 | 190 | 193 | 190 | 190 | 31,000 | 1,900 |
| 2015-04-21 | 192 | 194 | 188 | 193 | 83,000 | 1,930 |
| 2015-04-20 | 192 | 193 | 191 | 193 | 12,000 | 1,930 |
| 2015-04-17 | 191 | 198 | 191 | 194 | 48,000 | 1,940 |
| 2015-04-16 | 192 | 194 | 191 | 191 | 21,000 | 1,910 |
| 2015-04-15 | 194 | 198 | 191 | 191 | 104,000 | 1,910 |
| 2015-04-14 | 188 | 191 | 188 | 190 | 12,000 | 1,900 |
| 2015-04-13 | 188 | 192 | 185 | 190 | 32,000 | 1,900 |
| 2015-04-10 | 190 | 191 | 187 | 188 | 20,000 | 1,880 |
| 2015-04-09 | 192 | 194 | 189 | 191 | 28,000 | 1,910 |
| 2015-04-08 | 194 | 194 | 189 | 191 | 44,000 | 1,910 |
| 2015-04-07 | 189 | 194 | 188 | 192 | 68,000 | 1,920 |
| 2015-04-06 | 184 | 188 | 183 | 188 | 85,000 | 1,880 |
| 2015-04-03 | 182 | 224 | 181 | 185 | 1,856,000 | 1,850 |
| 2015-04-02 | 181 | 187 | 180 | 182 | 43,000 | 1,820 |
| 2015-04-01 | 185 | 185 | 180 | 181 | 63,000 | 1,810 |
| 2015-03-31 | 186 | 193 | 183 | 183 | 233,000 | 1,830 |
| 2015-03-30 | 179 | 180 | 178 | 179 | 37,000 | 1,790 |
| 2015-03-27 | 178 | 182 | 177 | 181 | 72,000 | 1,810 |
| 2015-03-26 | 179 | 179 | 177 | 178 | 45,000 | 1,780 |
| 2015-03-25 | 182 | 183 | 179 | 182 | 49,000 | 1,820 |
| 2015-03-24 | 180 | 182 | 179 | 181 | 30,000 | 1,810 |
| 2015-03-23 | 183 | 183 | 179 | 180 | 58,000 | 1,800 |
| 2015-03-20 | 182 | 185 | 182 | 182 | 67,000 | 1,820 |
| 2015-03-19 | 184 | 185 | 181 | 185 | 142,000 | 1,850 |
| 2015-03-18 | 195 | 195 | 186 | 188 | 47,000 | 1,880 |
| 2015-03-17 | 195 | 198 | 193 | 195 | 83,000 | 1,950 |
| 2015-03-16 | 190 | 206 | 186 | 196 | 225,000 | 1,960 |
| 2015-03-13 | 184 | 193 | 182 | 190 | 196,000 | 1,900 |
| 2015-03-12 | 178 | 197 | 174 | 184 | 551,000 | 1,840 |
| 2015-03-11 | 180 | 182 | 175 | 177 | 58,000 | 1,770 |
| 2015-03-10 | 183 | 183 | 181 | 182 | 29,000 | 1,820 |
| 2015-03-09 | 181 | 183 | 181 | 182 | 40,000 | 1,820 |
| 2015-03-06 | 181 | 182 | 181 | 181 | 22,000 | 1,810 |
| 2015-03-05 | 182 | 185 | 180 | 181 | 73,000 | 1,810 |
| 2015-03-04 | 183 | 184 | 181 | 183 | 29,000 | 1,830 |
| 2015-03-03 | 179 | 190 | 179 | 182 | 86,000 | 1,820 |
| 2015-03-02 | 180 | 182 | 179 | 179 | 53,000 | 1,790 |
| 2015-02-27 | 180 | 181 | 178 | 178 | 52,000 | 1,780 |
| 2015-02-26 | 181 | 184 | 177 | 180 | 164,000 | 1,800 |
| 2015-02-25 | 186 | 186 | 183 | 184 | 90,000 | 1,840 |
| 2015-02-24 | 185 | 193 | 181 | 188 | 217,000 | 1,880 |
| 2015-02-23 | 190 | 193 | 182 | 189 | 187,000 | 1,890 |
| 2015-02-20 | 183 | 194 | 179 | 194 | 289,000 | 1,940 |
| 2015-02-19 | 178 | 193 | 176 | 180 | 302,000 | 1,800 |
| 2015-02-18 | 184 | 189 | 176 | 178 | 539,000 | 1,780 |
| 2015-02-17 | 170 | 220 | 170 | 184 | 3,928,000 | 1,840 |
| 2015-02-16 | 171 | 173 | 170 | 170 | 63,000 | 1,700 |
| 2015-02-13 | 167 | 171 | 167 | 171 | 33,000 | 1,710 |
| 2015-02-12 | 169 | 171 | 167 | 167 | 21,000 | 1,670 |
| 2015-02-10 | 168 | 169 | 168 | 168 | 14,000 | 1,680 |
| 2015-02-09 | 173 | 173 | 170 | 172 | 34,000 | 1,720 |
| 2015-02-06 | 164 | 176 | 164 | 173 | 151,000 | 1,730 |
| 2015-02-05 | 164 | 164 | 164 | 164 | 10,000 | 1,640 |
| 2015-02-04 | 163 | 164 | 162 | 163 | 18,000 | 1,630 |
| 2015-02-03 | 165 | 165 | 164 | 164 | 7,000 | 1,640 |
| 2015-02-02 | 166 | 166 | 165 | 165 | 23,000 | 1,650 |
| 2015-01-30 | 165 | 166 | 165 | 166 | 8,000 | 1,660 |
| 2015-01-29 | 168 | 168 | 162 | 165 | 105,000 | 1,650 |
| 2015-01-28 | 167 | 169 | 167 | 169 | 17,000 | 1,690 |
| 2015-01-27 | 169 | 171 | 169 | 170 | 12,000 | 1,700 |
| 2015-01-26 | 171 | 171 | 169 | 169 | 5,000 | 1,690 |
| 2015-01-23 | 172 | 172 | 170 | 170 | 7,000 | 1,700 |
| 2015-01-22 | 171 | 171 | 168 | 171 | 43,000 | 1,710 |
| 2015-01-21 | 172 | 172 | 170 | 170 | 22,000 | 1,700 |
| 2015-01-20 | 170 | 175 | 170 | 172 | 28,000 | 1,720 |
| 2015-01-19 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2015-01-16 | 170 | 170 | 168 | 169 | 10,000 | 1,690 |
| 2015-01-15 | 169 | 170 | 168 | 170 | 12,000 | 1,700 |
| 2015-01-14 | 169 | 169 | 167 | 167 | 6,000 | 1,670 |
| 2015-01-13 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 2015-01-09 | 170 | 170 | 167 | 167 | 29,000 | 1,670 |
| 2015-01-08 | 168 | 172 | 168 | 171 | 52,000 | 1,710 |
| 2015-01-07 | 167 | 168 | 166 | 166 | 30,000 | 1,660 |
| 2015-01-06 | 169 | 169 | 167 | 167 | 37,000 | 1,670 |
| 2015-01-05 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
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
