1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2016年

8152 ソマール(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3018818918718730,0001,870
2016-12-2918718818718714,0001,870
2016-12-281871891871883,0001,880
2016-12-2718618918618928,0001,890
2016-12-2618718718518626,0001,860
2016-12-2219019018618753,0001,870
2016-12-2119319818918995,0001,890
2016-12-20188193187192131,0001,920
2016-12-1919119118818860,0001,880
2016-12-1618619218519084,0001,900
2016-12-1518518818518772,0001,870
2016-12-1418518618518628,0001,860
2016-12-1318618618618630,0001,860
2016-12-1218718818618729,0001,870
2016-12-0918818818618643,0001,860
2016-12-0818618718618638,0001,860
2016-12-0718318718318672,0001,860
2016-12-0618318518218467,0001,840
2016-12-0518318318118322,0001,830
2016-12-0218518618418565,0001,850
2016-12-01186192184185253,0001,850
2016-11-3018418418218449,0001,840
2016-11-2918118418018457,0001,840
2016-11-2817918317818184,0001,810
2016-11-2518418417918088,0001,800
2016-11-24178185178182153,0001,820
2016-11-2217617717517743,0001,770
2016-11-2117517617417560,0001,750
2016-11-1817217417217434,0001,740
2016-11-1717217217117220,0001,720
2016-11-1617217217017230,0001,720
2016-11-151711721711726,0001,720
2016-11-1416917216917231,0001,720
2016-11-1117017016816924,0001,690
2016-11-1016817116816940,0001,690
2016-11-09171171162168148,0001,680
2016-11-08175176170170327,0001,700
2016-11-0717317417317434,0001,740
2016-11-0417417417117455,0001,740
2016-11-0217617817417670,0001,760
2016-11-0117817817717723,0001,770
2016-10-31183183175178170,0001,780
2016-10-28173174173174186,0001,740
2016-10-271741741741748,0001,740
2016-10-2617317317217335,0001,730
2016-10-2517517517417412,0001,740
2016-10-241731741731748,0001,740
2016-10-2117317517217328,0001,730
2016-10-201751761751755,0001,750
2016-10-191761761751754,0001,750
2016-10-181751751751755,0001,750
2016-10-171751751751755,0001,750
2016-10-1417217517217418,0001,740
2016-10-1317217317117221,0001,720
2016-10-1217117317117223,0001,720
2016-10-1117217317117229,0001,720
2016-10-071721721721722,0001,720
2016-10-0617117317117331,0001,730
2016-10-05175175169171156,0001,710
2016-10-04180202176177855,0001,770
2016-10-031751751751753,0001,750
2016-09-3016917416917433,0001,740
2016-09-291711741711746,0001,740
2016-09-281731731731732,0001,730
2016-09-271751751721755,0001,750
2016-09-261731751711737,0001,730
2016-09-2317617617217521,0001,750
2016-09-2117117417117411,0001,740
2016-09-201731731711719,0001,710
2016-09-161721731721735,0001,730
2016-09-151731731731736,0001,730
2016-09-1417117417117214,0001,720
2016-09-13171174168173110,0001,730
2016-09-1217817817717819,0001,780
2016-09-0917818017818014,0001,800
2016-09-0818018118018131,0001,810
2016-09-071801801791803,0001,800
2016-09-061801801801801,0001,800
2016-09-0518018417817931,0001,790
2016-09-0217818117518039,0001,800
2016-09-0118018117918013,0001,800
2016-08-3117617917517924,0001,790
2016-08-301771781771783,0001,780
2016-08-2917917917917911,0001,790
2016-08-261781781781781,0001,780
2016-08-251781781771778,0001,770
2016-08-2417917917717814,0001,780
2016-08-231751791751783,0001,780
2016-08-221771771771771,0001,770
2016-08-1917818017617719,0001,770
2016-08-181781781771785,0001,780
2016-08-171821821801806,0001,800
2016-08-161821821821821,0001,820
2016-08-1218118518118112,0001,810
2016-08-101801851801838,0001,830
2016-08-0918218217918215,0001,820
2016-08-0818518518318413,0001,840
2016-08-0518618617818226,0001,820
2016-08-0418018517618026,0001,800
2016-08-021821831821828,0001,820
2016-08-0118218418118413,0001,840
2016-07-2918418618018620,0001,860
2016-07-2719019017818529,0001,850
2016-07-2619019018418718,0001,870
2016-07-2519219218718711,0001,870
2016-07-221901901891892,0001,890
2016-07-211881901881906,0001,900
2016-07-2018618918318921,0001,890
2016-07-191861861861862,0001,860
2016-07-151871891871878,0001,870
2016-07-141851851851852,0001,850
2016-07-1318618818218548,0001,850
2016-07-1218618718418415,0001,840
2016-07-1118118518018511,0001,850
2016-07-081801811801813,0001,810
2016-07-0718018117918115,0001,810
2016-07-061831831771819,0001,810
2016-07-0518118517918510,0001,850
2016-07-0418018417818229,0001,820
2016-07-011861861811816,0001,810
2016-06-3017518217518220,0001,820
2016-06-2917617717517717,0001,770
2016-06-2816817516517521,0001,750
2016-06-2716917316917042,0001,700
2016-06-24189189161171117,0001,710
2016-06-231821841821845,0001,840
2016-06-2218218918218412,0001,840
2016-06-2118018417918318,0001,830
2016-06-2017618317618220,0001,820
2016-06-1717718017517618,0001,760
2016-06-1617817817217240,0001,720
2016-06-1517818017818019,0001,800
2016-06-1418418417317871,0001,780
2016-06-1318618718518532,0001,850
2016-06-1019219218818926,0001,890
2016-06-0919119118919028,0001,900
2016-06-0819119219019121,0001,910
2016-06-07188215188191396,0001,910
2016-06-0618318518218519,0001,850
2016-06-0318318518318453,0001,840
2016-06-0218818818218492,0001,840
2016-06-0119119118918945,0001,890
2016-05-3119319319019116,0001,910
2016-05-3019019318919329,0001,930
2016-05-2719019219019110,0001,910
2016-05-2619219219119112,0001,910
2016-05-2519319319119215,0001,920
2016-05-2419019118919126,0001,910
2016-05-2319219318919139,0001,910
2016-05-201881911881918,0001,910
2016-05-1918819218818924,0001,890
2016-05-18190190185189104,0001,890
2016-05-17188197188192137,0001,920
2016-05-16192206189191310,0001,910
2016-05-1322723122422863,0002,280
2016-05-1222822922422744,0002,270
2016-05-11226231225227139,0002,270
2016-05-1022222422122446,0002,240
2016-05-0922122321922234,0002,220
2016-05-0621622121521946,0002,190
2016-05-0221521721221661,0002,160
2016-04-2821821921421834,0002,180
2016-04-2721522121322153,0002,210
2016-04-2622122121321565,0002,150
2016-04-2522122121822021,0002,200
2016-04-2221922121822129,0002,210
2016-04-2122222221921959,0002,190
2016-04-20220226217218111,0002,180
2016-04-1921521921521933,0002,190
2016-04-1821621621021357,0002,130
2016-04-1521922121822020,0002,200
2016-04-1422122522022165,0002,210
2016-04-13222229220221134,0002,210
2016-04-12211224211221170,0002,210
2016-04-1120521220421280,0002,120
2016-04-0820020319820240,0002,020
2016-04-0720120520120230,0002,020
2016-04-0620320319820025,0002,000
2016-04-0520420419719998,0001,990
2016-04-0420620920420575,0002,050
2016-04-01218218208208106,0002,080
2016-03-3121521821421730,0002,170
2016-03-3021221621121547,0002,150
2016-03-2921021221021274,0002,120
2016-03-2821621621221358,0002,130
2016-03-2522322321621698,0002,160
2016-03-2422022221922056,0002,200
2016-03-23219221218221126,0002,210
2016-03-22225225219221137,0002,210
2016-03-18225227222223112,0002,230
2016-03-17227236224225148,0002,250
2016-03-16225231222227221,0002,270
2016-03-15240242224229379,0002,290
2016-03-14229241224229507,0002,290
2016-03-112803002282334,340,0002,330
2016-03-10230248222248913,0002,480
2016-03-09189200189198123,0001,980
2016-03-0819019118618857,0001,880
2016-03-0718919218719068,0001,900
2016-03-0418918918618880,0001,880
2016-03-0318819118418759,0001,870
2016-03-0219019018618630,0001,860
2016-03-0118618618118524,0001,850
2016-02-2918418718418615,0001,860
2016-02-2618718718418418,0001,840
2016-02-2518018618018251,0001,820
2016-02-2418018217918025,0001,800
2016-02-2318818818218317,0001,830
2016-02-2218018718018446,0001,840
2016-02-1918518617918298,0001,820
2016-02-1818619018618930,0001,890
2016-02-1718418918318575,0001,850
2016-02-1618118718118636,0001,860
2016-02-1518118517618174,0001,810
2016-02-12178183169174181,0001,740
2016-02-10194196185191194,0001,910
2016-02-09210211186191456,0001,910
2016-02-08222225211217343,0002,170
2016-02-0523524123124156,0002,410
2016-02-0423923923223861,0002,380
2016-02-0323523923423836,0002,380
2016-02-0223924023623836,0002,380
2016-02-0124024423623965,0002,390
2016-01-2923124222723960,0002,390
2016-01-2823223422923129,0002,310
2016-01-2722623322623237,0002,320
2016-01-2622522522022333,0002,230
2016-01-2523123122522540,0002,250
2016-01-2221622421622365,0002,230
2016-01-2121822120921285,0002,120
2016-01-2022622721721867,0002,180
2016-01-1922523022222539,0002,250
2016-01-18221226219225113,0002,250
2016-01-1523723822922949,0002,290
2016-01-14231234225229103,0002,290
2016-01-13234243234238108,0002,380
2016-01-12246251227233246,0002,330
2016-01-0823824623524497,0002,440
2016-01-0724024123323956,0002,390
2016-01-0623424123424166,0002,410
2016-01-0522523822523596,0002,350
2016-01-0422722922422756,0002,270

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