8152 ソマール(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,9253,9553,8153,82010,6003,820
2017-12-283,9704,0053,9203,9204,0003,920
2017-12-273,9703,9703,9003,9406,4003,940
2017-12-264,0454,0503,9054,0008,1004,000
2017-12-254,1104,1354,0004,09013,2004,090
2017-12-224,2454,2754,1504,1805,5004,180
2017-12-214,2404,2704,1754,17511,5004,175
2017-12-204,1754,1904,1004,1704,0004,170
2017-12-194,0754,1704,0054,1706,0004,170
2017-12-184,0254,0754,0254,0752,0004,075
2017-12-154,0604,1003,9304,0259,7004,025
2017-12-144,0304,0654,0104,0603,9004,060
2017-12-134,0454,0653,9554,0655,2004,065
2017-12-124,0454,0503,8504,05014,2004,050
2017-12-114,1304,1304,0054,0456,1004,045
2017-12-084,1504,1704,0254,0405,9004,040
2017-12-074,2204,2204,1204,1505,3004,150
2017-12-064,2804,2803,9954,26019,6004,260
2017-12-054,3154,3854,1854,29511,8004,295
2017-12-043,9554,3253,9554,32025,9004,320
2017-12-013,9703,9903,8603,9155,3003,915
2017-11-304,1204,1203,7653,92039,6003,920
2017-11-294,1904,3504,1354,16010,9004,160
2017-11-284,1854,2753,7404,19030,0004,190
2017-11-274,2804,3854,0204,15022,3004,150
2017-11-244,1354,3854,1304,35028,0004,350
2017-11-223,9854,1353,8804,06517,1004,065
2017-11-214,0004,0053,8103,87020,3003,870
2017-11-203,8004,0653,7253,92527,2003,925
2017-11-173,4904,1453,4903,81572,3003,815
2017-11-163,3803,5003,3053,45019,8003,450
2017-11-153,3903,5003,2803,38544,6003,385
2017-11-133,3153,3453,1503,15032,3003,150
2017-11-103,1603,2653,1403,2209,4003,220
2017-11-093,3653,4603,0803,19544,0003,195
2017-11-083,2053,3303,1653,33016,6003,330
2017-11-073,3353,5153,1453,17588,3003,175
2017-11-063,1903,2703,1503,22017,6003,220
2017-11-023,1753,2403,1403,20018,3003,200
2017-11-013,2353,2503,1603,20518,3003,205
2017-10-313,3503,3503,2603,2609,5003,260
2017-10-303,3903,4053,3153,37515,7003,375
2017-10-273,3503,4603,3353,41025,9003,410
2017-10-263,2703,3353,2653,31013,6003,310
2017-10-253,2053,2803,2003,24511,5003,245
2017-10-243,1503,2053,1353,1859,1003,185
2017-10-233,1053,1953,1003,19529,9003,195
2017-10-203,0103,0502,9703,01014,7003,010
2017-10-193,0803,1703,0103,0609,8003,060
2017-10-183,1153,1703,1003,1005,3003,100
2017-10-173,0703,1353,0703,1158,6003,115
2017-10-163,1103,1603,0403,06015,5003,060
2017-10-133,0753,1803,0603,1007,6003,100
2017-10-123,1853,2352,9803,05516,8003,055
2017-10-113,2803,2803,1603,1608,9003,160
2017-10-103,1453,2903,1003,29013,3003,290
2017-10-063,0303,1502,9803,10012,2003,100
2017-10-053,1903,1902,9803,00029,1003,000
2017-10-043,1903,2053,1603,1605,7003,160
2017-10-033,1353,2103,1353,17511,2003,175
2017-10-023,3503,3803,1003,13015,2003,130
2017-09-293,3853,3953,2753,2808,5003,280
2017-09-283,0853,3853,0853,36048,1003,360
2017-09-273,0303,1502,9943,11012,2003,110
2017-09-26303303293298149,0002,980
2017-09-25294306294299138,0002,990
2017-09-22305305293297205,0002,970
2017-09-21316319295307363,0003,070
2017-09-20314338298310716,0003,100
2017-09-192993482993251,671,0003,250
2017-09-15277309273286712,0002,860
2017-09-14282282270278268,0002,780
2017-09-13281286277278178,0002,780
2017-09-12271290271276465,0002,760
2017-09-11261266257265184,0002,650
2017-09-08252261251254164,0002,540
2017-09-07253258244253194,0002,530
2017-09-06237252234247347,0002,470
2017-09-052802802402461,004,0002,460
2017-09-04277282258279617,0002,790
2017-09-012792832662831,134,0002,830
2017-08-312693032612983,848,0002,980
2017-08-30246249238241321,0002,410
2017-08-29229244225243554,0002,430
2017-08-28222233222230131,0002,300
2017-08-25219228217224101,0002,240
2017-08-2421821821521721,0002,170
2017-08-2321822221721870,0002,180
2017-08-2221521821321446,0002,140
2017-08-2121121721121673,0002,160
2017-08-18210212207209120,0002,090
2017-08-17216218212214114,0002,140
2017-08-16208218207218184,0002,180
2017-08-1520720920420778,0002,070
2017-08-14206207203204149,0002,040
2017-08-10214218206206351,0002,060
2017-08-09220222209216527,0002,160
2017-08-082412482172201,230,0002,200
2017-08-072522682252334,518,0002,330
2017-08-04225226215220258,0002,200
2017-08-03212232208225488,0002,250
2017-08-02212213206210226,0002,100
2017-08-01215222211213207,0002,130
2017-07-312332452082131,744,0002,130
2017-07-28195219194219744,0002,190
2017-07-2719419419219350,0001,930
2017-07-2619619619319428,0001,940
2017-07-2519219819119666,0001,960
2017-07-2419219218819071,0001,900
2017-07-2119219219119222,0001,920
2017-07-2019119219019213,0001,920
2017-07-1919119118919135,0001,910
2017-07-1819019118919123,0001,910
2017-07-1419019118719078,0001,900
2017-07-1319019119019152,0001,910
2017-07-1219119119019124,0001,910
2017-07-1119319319219239,0001,920
2017-07-1019319319119348,0001,930
2017-07-0719419419119326,0001,930
2017-07-0619419619219328,0001,930
2017-07-0519419619419514,0001,950
2017-07-0419519519319321,0001,930
2017-07-0319419619319512,0001,950
2017-06-3019519519219430,0001,940
2017-06-2919419619319624,0001,960
2017-06-2819619619119465,0001,940
2017-06-2719720019619631,0001,960
2017-06-2619319819319653,0001,960
2017-06-2319319419219417,0001,940
2017-06-221921921921929,0001,920
2017-06-2119319419119218,0001,920
2017-06-201921921911926,0001,920
2017-06-191931931911916,0001,910
2017-06-1619319319019237,0001,920
2017-06-1519419419119331,0001,930
2017-06-1419419519419412,0001,940
2017-06-1319419519319320,0001,930
2017-06-121931941931946,0001,940
2017-06-0919219219119217,0001,920
2017-06-0819119219019017,0001,900
2017-06-071901921901917,0001,910
2017-06-0619119319019037,0001,900
2017-06-0519019119019111,0001,910
2017-06-0218919218919081,0001,900
2017-06-01192192186189176,0001,890
2017-05-311882181881891,572,0001,890
2017-05-3018919018718715,0001,870
2017-05-291891901891905,0001,900
2017-05-261891891891897,0001,890
2017-05-2519119118819022,0001,900
2017-05-241911911901909,0001,900
2017-05-231891901891896,0001,890
2017-05-2219019218919022,0001,900
2017-05-191901921901928,0001,920
2017-05-1818919018819025,0001,900
2017-05-1719019218819241,0001,920
2017-05-16187192181192249,0001,920
2017-05-1520020219820045,0002,000
2017-05-1220520520020263,0002,020
2017-05-1120020419920452,0002,040
2017-05-1020020319920084,0002,000
2017-05-0919820219720049,0002,000
2017-05-0819719819719849,0001,980
2017-05-0219719819519657,0001,960
2017-05-0119719719219475,0001,940
2017-04-2819219319019232,0001,920
2017-04-271901921901928,0001,920
2017-04-2619019119019017,0001,900
2017-04-2518919018818915,0001,890
2017-04-241871881871888,0001,880
2017-04-2118718818518715,0001,870
2017-04-201871871871871,0001,870
2017-04-191861861851869,0001,860
2017-04-181861871861867,0001,860
2017-04-1418218818218823,0001,880
2017-04-1318418518218428,0001,840
2017-04-1218718718318458,0001,840
2017-04-1119119118618989,0001,890
2017-04-1019019219019137,0001,910
2017-04-0719419518919181,0001,910
2017-04-0619719719319316,0001,930
2017-04-0519619719419433,0001,940
2017-04-0420120119519639,0001,960
2017-04-0320020120020114,0002,010
2017-03-3120120119920021,0002,000
2017-03-3020220319920041,0002,000
2017-03-29202227199202604,0002,020
2017-03-2820220420120220,0002,020
2017-03-272032032022025,0002,020
2017-03-242042042042046,0002,040
2017-03-2320120220020210,0002,020
2017-03-2220420420020135,0002,010
2017-03-212032052032056,0002,050
2017-03-1720320520320510,0002,050
2017-03-1620220320220315,0002,030
2017-03-1520520520220329,0002,030
2017-03-142062062042057,0002,050
2017-03-1320620820620615,0002,060
2017-03-102062062062062,0002,060
2017-03-0920920920520639,0002,060
2017-03-0820621020520743,0002,070
2017-03-0720520720420731,0002,070
2017-03-0620520620420551,0002,050
2017-03-0320420520320322,0002,030
2017-03-0220220520220335,0002,030
2017-03-012022022012028,0002,020
2017-02-282022042022046,0002,040
2017-02-2720220220120217,0002,020
2017-02-2420320420120417,0002,040
2017-02-2320120220120221,0002,020
2017-02-222032042022038,0002,030
2017-02-2120320420220318,0002,030
2017-02-2020020320020316,0002,030
2017-02-1720120120020110,0002,010
2017-02-1620320320020019,0002,000
2017-02-1520320520120517,0002,050
2017-02-1420220719820374,0002,030
2017-02-1320220220120115,0002,010
2017-02-1020320620220221,0002,020
2017-02-0920420720320324,0002,030
2017-02-0820520520420437,0002,040
2017-02-0720120720120579,0002,050
2017-02-0619820619820265,0002,020
2017-02-0319919919819914,0001,990
2017-02-021991991991995,0001,990
2017-02-011991991981998,0001,990
2017-01-3120120319919923,0001,990
2017-01-30201212201201151,0002,010
2017-01-2720320320120116,0002,010
2017-01-2620020120020114,0002,010
2017-01-2519920219819942,0001,990
2017-01-2419819919619624,0001,960
2017-01-2319720019720017,0002,000
2017-01-2019819819619617,0001,960
2017-01-1920120119819830,0001,980
2017-01-1819720219619933,0001,990
2017-01-1719920019919929,0001,990
2017-01-16202204198200188,0002,000
2017-01-1320320520220284,0002,020
2017-01-12203205198205107,0002,050
2017-01-11200212198205244,0002,050
2017-01-10192204190200457,0002,000
2017-01-0619019419019228,0001,920
2017-01-0519019118919041,0001,900
2017-01-0418819118819068,0001,900

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