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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,925 | 3,955 | 3,815 | 3,820 | 10,600 | 3,820 |
| 2017-12-28 | 3,970 | 4,005 | 3,920 | 3,920 | 4,000 | 3,920 |
| 2017-12-27 | 3,970 | 3,970 | 3,900 | 3,940 | 6,400 | 3,940 |
| 2017-12-26 | 4,045 | 4,050 | 3,905 | 4,000 | 8,100 | 4,000 |
| 2017-12-25 | 4,110 | 4,135 | 4,000 | 4,090 | 13,200 | 4,090 |
| 2017-12-22 | 4,245 | 4,275 | 4,150 | 4,180 | 5,500 | 4,180 |
| 2017-12-21 | 4,240 | 4,270 | 4,175 | 4,175 | 11,500 | 4,175 |
| 2017-12-20 | 4,175 | 4,190 | 4,100 | 4,170 | 4,000 | 4,170 |
| 2017-12-19 | 4,075 | 4,170 | 4,005 | 4,170 | 6,000 | 4,170 |
| 2017-12-18 | 4,025 | 4,075 | 4,025 | 4,075 | 2,000 | 4,075 |
| 2017-12-15 | 4,060 | 4,100 | 3,930 | 4,025 | 9,700 | 4,025 |
| 2017-12-14 | 4,030 | 4,065 | 4,010 | 4,060 | 3,900 | 4,060 |
| 2017-12-13 | 4,045 | 4,065 | 3,955 | 4,065 | 5,200 | 4,065 |
| 2017-12-12 | 4,045 | 4,050 | 3,850 | 4,050 | 14,200 | 4,050 |
| 2017-12-11 | 4,130 | 4,130 | 4,005 | 4,045 | 6,100 | 4,045 |
| 2017-12-08 | 4,150 | 4,170 | 4,025 | 4,040 | 5,900 | 4,040 |
| 2017-12-07 | 4,220 | 4,220 | 4,120 | 4,150 | 5,300 | 4,150 |
| 2017-12-06 | 4,280 | 4,280 | 3,995 | 4,260 | 19,600 | 4,260 |
| 2017-12-05 | 4,315 | 4,385 | 4,185 | 4,295 | 11,800 | 4,295 |
| 2017-12-04 | 3,955 | 4,325 | 3,955 | 4,320 | 25,900 | 4,320 |
| 2017-12-01 | 3,970 | 3,990 | 3,860 | 3,915 | 5,300 | 3,915 |
| 2017-11-30 | 4,120 | 4,120 | 3,765 | 3,920 | 39,600 | 3,920 |
| 2017-11-29 | 4,190 | 4,350 | 4,135 | 4,160 | 10,900 | 4,160 |
| 2017-11-28 | 4,185 | 4,275 | 3,740 | 4,190 | 30,000 | 4,190 |
| 2017-11-27 | 4,280 | 4,385 | 4,020 | 4,150 | 22,300 | 4,150 |
| 2017-11-24 | 4,135 | 4,385 | 4,130 | 4,350 | 28,000 | 4,350 |
| 2017-11-22 | 3,985 | 4,135 | 3,880 | 4,065 | 17,100 | 4,065 |
| 2017-11-21 | 4,000 | 4,005 | 3,810 | 3,870 | 20,300 | 3,870 |
| 2017-11-20 | 3,800 | 4,065 | 3,725 | 3,925 | 27,200 | 3,925 |
| 2017-11-17 | 3,490 | 4,145 | 3,490 | 3,815 | 72,300 | 3,815 |
| 2017-11-16 | 3,380 | 3,500 | 3,305 | 3,450 | 19,800 | 3,450 |
| 2017-11-15 | 3,390 | 3,500 | 3,280 | 3,385 | 44,600 | 3,385 |
| 2017-11-13 | 3,315 | 3,345 | 3,150 | 3,150 | 32,300 | 3,150 |
| 2017-11-10 | 3,160 | 3,265 | 3,140 | 3,220 | 9,400 | 3,220 |
| 2017-11-09 | 3,365 | 3,460 | 3,080 | 3,195 | 44,000 | 3,195 |
| 2017-11-08 | 3,205 | 3,330 | 3,165 | 3,330 | 16,600 | 3,330 |
| 2017-11-07 | 3,335 | 3,515 | 3,145 | 3,175 | 88,300 | 3,175 |
| 2017-11-06 | 3,190 | 3,270 | 3,150 | 3,220 | 17,600 | 3,220 |
| 2017-11-02 | 3,175 | 3,240 | 3,140 | 3,200 | 18,300 | 3,200 |
| 2017-11-01 | 3,235 | 3,250 | 3,160 | 3,205 | 18,300 | 3,205 |
| 2017-10-31 | 3,350 | 3,350 | 3,260 | 3,260 | 9,500 | 3,260 |
| 2017-10-30 | 3,390 | 3,405 | 3,315 | 3,375 | 15,700 | 3,375 |
| 2017-10-27 | 3,350 | 3,460 | 3,335 | 3,410 | 25,900 | 3,410 |
| 2017-10-26 | 3,270 | 3,335 | 3,265 | 3,310 | 13,600 | 3,310 |
| 2017-10-25 | 3,205 | 3,280 | 3,200 | 3,245 | 11,500 | 3,245 |
| 2017-10-24 | 3,150 | 3,205 | 3,135 | 3,185 | 9,100 | 3,185 |
| 2017-10-23 | 3,105 | 3,195 | 3,100 | 3,195 | 29,900 | 3,195 |
| 2017-10-20 | 3,010 | 3,050 | 2,970 | 3,010 | 14,700 | 3,010 |
| 2017-10-19 | 3,080 | 3,170 | 3,010 | 3,060 | 9,800 | 3,060 |
| 2017-10-18 | 3,115 | 3,170 | 3,100 | 3,100 | 5,300 | 3,100 |
| 2017-10-17 | 3,070 | 3,135 | 3,070 | 3,115 | 8,600 | 3,115 |
| 2017-10-16 | 3,110 | 3,160 | 3,040 | 3,060 | 15,500 | 3,060 |
| 2017-10-13 | 3,075 | 3,180 | 3,060 | 3,100 | 7,600 | 3,100 |
| 2017-10-12 | 3,185 | 3,235 | 2,980 | 3,055 | 16,800 | 3,055 |
| 2017-10-11 | 3,280 | 3,280 | 3,160 | 3,160 | 8,900 | 3,160 |
| 2017-10-10 | 3,145 | 3,290 | 3,100 | 3,290 | 13,300 | 3,290 |
| 2017-10-06 | 3,030 | 3,150 | 2,980 | 3,100 | 12,200 | 3,100 |
| 2017-10-05 | 3,190 | 3,190 | 2,980 | 3,000 | 29,100 | 3,000 |
| 2017-10-04 | 3,190 | 3,205 | 3,160 | 3,160 | 5,700 | 3,160 |
| 2017-10-03 | 3,135 | 3,210 | 3,135 | 3,175 | 11,200 | 3,175 |
| 2017-10-02 | 3,350 | 3,380 | 3,100 | 3,130 | 15,200 | 3,130 |
| 2017-09-29 | 3,385 | 3,395 | 3,275 | 3,280 | 8,500 | 3,280 |
| 2017-09-28 | 3,085 | 3,385 | 3,085 | 3,360 | 48,100 | 3,360 |
| 2017-09-27 | 3,030 | 3,150 | 2,994 | 3,110 | 12,200 | 3,110 |
| 2017-09-26 | 303 | 303 | 293 | 298 | 149,000 | 2,980 |
| 2017-09-25 | 294 | 306 | 294 | 299 | 138,000 | 2,990 |
| 2017-09-22 | 305 | 305 | 293 | 297 | 205,000 | 2,970 |
| 2017-09-21 | 316 | 319 | 295 | 307 | 363,000 | 3,070 |
| 2017-09-20 | 314 | 338 | 298 | 310 | 716,000 | 3,100 |
| 2017-09-19 | 299 | 348 | 299 | 325 | 1,671,000 | 3,250 |
| 2017-09-15 | 277 | 309 | 273 | 286 | 712,000 | 2,860 |
| 2017-09-14 | 282 | 282 | 270 | 278 | 268,000 | 2,780 |
| 2017-09-13 | 281 | 286 | 277 | 278 | 178,000 | 2,780 |
| 2017-09-12 | 271 | 290 | 271 | 276 | 465,000 | 2,760 |
| 2017-09-11 | 261 | 266 | 257 | 265 | 184,000 | 2,650 |
| 2017-09-08 | 252 | 261 | 251 | 254 | 164,000 | 2,540 |
| 2017-09-07 | 253 | 258 | 244 | 253 | 194,000 | 2,530 |
| 2017-09-06 | 237 | 252 | 234 | 247 | 347,000 | 2,470 |
| 2017-09-05 | 280 | 280 | 240 | 246 | 1,004,000 | 2,460 |
| 2017-09-04 | 277 | 282 | 258 | 279 | 617,000 | 2,790 |
| 2017-09-01 | 279 | 283 | 266 | 283 | 1,134,000 | 2,830 |
| 2017-08-31 | 269 | 303 | 261 | 298 | 3,848,000 | 2,980 |
| 2017-08-30 | 246 | 249 | 238 | 241 | 321,000 | 2,410 |
| 2017-08-29 | 229 | 244 | 225 | 243 | 554,000 | 2,430 |
| 2017-08-28 | 222 | 233 | 222 | 230 | 131,000 | 2,300 |
| 2017-08-25 | 219 | 228 | 217 | 224 | 101,000 | 2,240 |
| 2017-08-24 | 218 | 218 | 215 | 217 | 21,000 | 2,170 |
| 2017-08-23 | 218 | 222 | 217 | 218 | 70,000 | 2,180 |
| 2017-08-22 | 215 | 218 | 213 | 214 | 46,000 | 2,140 |
| 2017-08-21 | 211 | 217 | 211 | 216 | 73,000 | 2,160 |
| 2017-08-18 | 210 | 212 | 207 | 209 | 120,000 | 2,090 |
| 2017-08-17 | 216 | 218 | 212 | 214 | 114,000 | 2,140 |
| 2017-08-16 | 208 | 218 | 207 | 218 | 184,000 | 2,180 |
| 2017-08-15 | 207 | 209 | 204 | 207 | 78,000 | 2,070 |
| 2017-08-14 | 206 | 207 | 203 | 204 | 149,000 | 2,040 |
| 2017-08-10 | 214 | 218 | 206 | 206 | 351,000 | 2,060 |
| 2017-08-09 | 220 | 222 | 209 | 216 | 527,000 | 2,160 |
| 2017-08-08 | 241 | 248 | 217 | 220 | 1,230,000 | 2,200 |
| 2017-08-07 | 252 | 268 | 225 | 233 | 4,518,000 | 2,330 |
| 2017-08-04 | 225 | 226 | 215 | 220 | 258,000 | 2,200 |
| 2017-08-03 | 212 | 232 | 208 | 225 | 488,000 | 2,250 |
| 2017-08-02 | 212 | 213 | 206 | 210 | 226,000 | 2,100 |
| 2017-08-01 | 215 | 222 | 211 | 213 | 207,000 | 2,130 |
| 2017-07-31 | 233 | 245 | 208 | 213 | 1,744,000 | 2,130 |
| 2017-07-28 | 195 | 219 | 194 | 219 | 744,000 | 2,190 |
| 2017-07-27 | 194 | 194 | 192 | 193 | 50,000 | 1,930 |
| 2017-07-26 | 196 | 196 | 193 | 194 | 28,000 | 1,940 |
| 2017-07-25 | 192 | 198 | 191 | 196 | 66,000 | 1,960 |
| 2017-07-24 | 192 | 192 | 188 | 190 | 71,000 | 1,900 |
| 2017-07-21 | 192 | 192 | 191 | 192 | 22,000 | 1,920 |
| 2017-07-20 | 191 | 192 | 190 | 192 | 13,000 | 1,920 |
| 2017-07-19 | 191 | 191 | 189 | 191 | 35,000 | 1,910 |
| 2017-07-18 | 190 | 191 | 189 | 191 | 23,000 | 1,910 |
| 2017-07-14 | 190 | 191 | 187 | 190 | 78,000 | 1,900 |
| 2017-07-13 | 190 | 191 | 190 | 191 | 52,000 | 1,910 |
| 2017-07-12 | 191 | 191 | 190 | 191 | 24,000 | 1,910 |
| 2017-07-11 | 193 | 193 | 192 | 192 | 39,000 | 1,920 |
| 2017-07-10 | 193 | 193 | 191 | 193 | 48,000 | 1,930 |
| 2017-07-07 | 194 | 194 | 191 | 193 | 26,000 | 1,930 |
| 2017-07-06 | 194 | 196 | 192 | 193 | 28,000 | 1,930 |
| 2017-07-05 | 194 | 196 | 194 | 195 | 14,000 | 1,950 |
| 2017-07-04 | 195 | 195 | 193 | 193 | 21,000 | 1,930 |
| 2017-07-03 | 194 | 196 | 193 | 195 | 12,000 | 1,950 |
| 2017-06-30 | 195 | 195 | 192 | 194 | 30,000 | 1,940 |
| 2017-06-29 | 194 | 196 | 193 | 196 | 24,000 | 1,960 |
| 2017-06-28 | 196 | 196 | 191 | 194 | 65,000 | 1,940 |
| 2017-06-27 | 197 | 200 | 196 | 196 | 31,000 | 1,960 |
| 2017-06-26 | 193 | 198 | 193 | 196 | 53,000 | 1,960 |
| 2017-06-23 | 193 | 194 | 192 | 194 | 17,000 | 1,940 |
| 2017-06-22 | 192 | 192 | 192 | 192 | 9,000 | 1,920 |
| 2017-06-21 | 193 | 194 | 191 | 192 | 18,000 | 1,920 |
| 2017-06-20 | 192 | 192 | 191 | 192 | 6,000 | 1,920 |
| 2017-06-19 | 193 | 193 | 191 | 191 | 6,000 | 1,910 |
| 2017-06-16 | 193 | 193 | 190 | 192 | 37,000 | 1,920 |
| 2017-06-15 | 194 | 194 | 191 | 193 | 31,000 | 1,930 |
| 2017-06-14 | 194 | 195 | 194 | 194 | 12,000 | 1,940 |
| 2017-06-13 | 194 | 195 | 193 | 193 | 20,000 | 1,930 |
| 2017-06-12 | 193 | 194 | 193 | 194 | 6,000 | 1,940 |
| 2017-06-09 | 192 | 192 | 191 | 192 | 17,000 | 1,920 |
| 2017-06-08 | 191 | 192 | 190 | 190 | 17,000 | 1,900 |
| 2017-06-07 | 190 | 192 | 190 | 191 | 7,000 | 1,910 |
| 2017-06-06 | 191 | 193 | 190 | 190 | 37,000 | 1,900 |
| 2017-06-05 | 190 | 191 | 190 | 191 | 11,000 | 1,910 |
| 2017-06-02 | 189 | 192 | 189 | 190 | 81,000 | 1,900 |
| 2017-06-01 | 192 | 192 | 186 | 189 | 176,000 | 1,890 |
| 2017-05-31 | 188 | 218 | 188 | 189 | 1,572,000 | 1,890 |
| 2017-05-30 | 189 | 190 | 187 | 187 | 15,000 | 1,870 |
| 2017-05-29 | 189 | 190 | 189 | 190 | 5,000 | 1,900 |
| 2017-05-26 | 189 | 189 | 189 | 189 | 7,000 | 1,890 |
| 2017-05-25 | 191 | 191 | 188 | 190 | 22,000 | 1,900 |
| 2017-05-24 | 191 | 191 | 190 | 190 | 9,000 | 1,900 |
| 2017-05-23 | 189 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2017-05-22 | 190 | 192 | 189 | 190 | 22,000 | 1,900 |
| 2017-05-19 | 190 | 192 | 190 | 192 | 8,000 | 1,920 |
| 2017-05-18 | 189 | 190 | 188 | 190 | 25,000 | 1,900 |
| 2017-05-17 | 190 | 192 | 188 | 192 | 41,000 | 1,920 |
| 2017-05-16 | 187 | 192 | 181 | 192 | 249,000 | 1,920 |
| 2017-05-15 | 200 | 202 | 198 | 200 | 45,000 | 2,000 |
| 2017-05-12 | 205 | 205 | 200 | 202 | 63,000 | 2,020 |
| 2017-05-11 | 200 | 204 | 199 | 204 | 52,000 | 2,040 |
| 2017-05-10 | 200 | 203 | 199 | 200 | 84,000 | 2,000 |
| 2017-05-09 | 198 | 202 | 197 | 200 | 49,000 | 2,000 |
| 2017-05-08 | 197 | 198 | 197 | 198 | 49,000 | 1,980 |
| 2017-05-02 | 197 | 198 | 195 | 196 | 57,000 | 1,960 |
| 2017-05-01 | 197 | 197 | 192 | 194 | 75,000 | 1,940 |
| 2017-04-28 | 192 | 193 | 190 | 192 | 32,000 | 1,920 |
| 2017-04-27 | 190 | 192 | 190 | 192 | 8,000 | 1,920 |
| 2017-04-26 | 190 | 191 | 190 | 190 | 17,000 | 1,900 |
| 2017-04-25 | 189 | 190 | 188 | 189 | 15,000 | 1,890 |
| 2017-04-24 | 187 | 188 | 187 | 188 | 8,000 | 1,880 |
| 2017-04-21 | 187 | 188 | 185 | 187 | 15,000 | 1,870 |
| 2017-04-20 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2017-04-19 | 186 | 186 | 185 | 186 | 9,000 | 1,860 |
| 2017-04-18 | 186 | 187 | 186 | 186 | 7,000 | 1,860 |
| 2017-04-14 | 182 | 188 | 182 | 188 | 23,000 | 1,880 |
| 2017-04-13 | 184 | 185 | 182 | 184 | 28,000 | 1,840 |
| 2017-04-12 | 187 | 187 | 183 | 184 | 58,000 | 1,840 |
| 2017-04-11 | 191 | 191 | 186 | 189 | 89,000 | 1,890 |
| 2017-04-10 | 190 | 192 | 190 | 191 | 37,000 | 1,910 |
| 2017-04-07 | 194 | 195 | 189 | 191 | 81,000 | 1,910 |
| 2017-04-06 | 197 | 197 | 193 | 193 | 16,000 | 1,930 |
| 2017-04-05 | 196 | 197 | 194 | 194 | 33,000 | 1,940 |
| 2017-04-04 | 201 | 201 | 195 | 196 | 39,000 | 1,960 |
| 2017-04-03 | 200 | 201 | 200 | 201 | 14,000 | 2,010 |
| 2017-03-31 | 201 | 201 | 199 | 200 | 21,000 | 2,000 |
| 2017-03-30 | 202 | 203 | 199 | 200 | 41,000 | 2,000 |
| 2017-03-29 | 202 | 227 | 199 | 202 | 604,000 | 2,020 |
| 2017-03-28 | 202 | 204 | 201 | 202 | 20,000 | 2,020 |
| 2017-03-27 | 203 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2017-03-24 | 204 | 204 | 204 | 204 | 6,000 | 2,040 |
| 2017-03-23 | 201 | 202 | 200 | 202 | 10,000 | 2,020 |
| 2017-03-22 | 204 | 204 | 200 | 201 | 35,000 | 2,010 |
| 2017-03-21 | 203 | 205 | 203 | 205 | 6,000 | 2,050 |
| 2017-03-17 | 203 | 205 | 203 | 205 | 10,000 | 2,050 |
| 2017-03-16 | 202 | 203 | 202 | 203 | 15,000 | 2,030 |
| 2017-03-15 | 205 | 205 | 202 | 203 | 29,000 | 2,030 |
| 2017-03-14 | 206 | 206 | 204 | 205 | 7,000 | 2,050 |
| 2017-03-13 | 206 | 208 | 206 | 206 | 15,000 | 2,060 |
| 2017-03-10 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2017-03-09 | 209 | 209 | 205 | 206 | 39,000 | 2,060 |
| 2017-03-08 | 206 | 210 | 205 | 207 | 43,000 | 2,070 |
| 2017-03-07 | 205 | 207 | 204 | 207 | 31,000 | 2,070 |
| 2017-03-06 | 205 | 206 | 204 | 205 | 51,000 | 2,050 |
| 2017-03-03 | 204 | 205 | 203 | 203 | 22,000 | 2,030 |
| 2017-03-02 | 202 | 205 | 202 | 203 | 35,000 | 2,030 |
| 2017-03-01 | 202 | 202 | 201 | 202 | 8,000 | 2,020 |
| 2017-02-28 | 202 | 204 | 202 | 204 | 6,000 | 2,040 |
| 2017-02-27 | 202 | 202 | 201 | 202 | 17,000 | 2,020 |
| 2017-02-24 | 203 | 204 | 201 | 204 | 17,000 | 2,040 |
| 2017-02-23 | 201 | 202 | 201 | 202 | 21,000 | 2,020 |
| 2017-02-22 | 203 | 204 | 202 | 203 | 8,000 | 2,030 |
| 2017-02-21 | 203 | 204 | 202 | 203 | 18,000 | 2,030 |
| 2017-02-20 | 200 | 203 | 200 | 203 | 16,000 | 2,030 |
| 2017-02-17 | 201 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2017-02-16 | 203 | 203 | 200 | 200 | 19,000 | 2,000 |
| 2017-02-15 | 203 | 205 | 201 | 205 | 17,000 | 2,050 |
| 2017-02-14 | 202 | 207 | 198 | 203 | 74,000 | 2,030 |
| 2017-02-13 | 202 | 202 | 201 | 201 | 15,000 | 2,010 |
| 2017-02-10 | 203 | 206 | 202 | 202 | 21,000 | 2,020 |
| 2017-02-09 | 204 | 207 | 203 | 203 | 24,000 | 2,030 |
| 2017-02-08 | 205 | 205 | 204 | 204 | 37,000 | 2,040 |
| 2017-02-07 | 201 | 207 | 201 | 205 | 79,000 | 2,050 |
| 2017-02-06 | 198 | 206 | 198 | 202 | 65,000 | 2,020 |
| 2017-02-03 | 199 | 199 | 198 | 199 | 14,000 | 1,990 |
| 2017-02-02 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2017-02-01 | 199 | 199 | 198 | 199 | 8,000 | 1,990 |
| 2017-01-31 | 201 | 203 | 199 | 199 | 23,000 | 1,990 |
| 2017-01-30 | 201 | 212 | 201 | 201 | 151,000 | 2,010 |
| 2017-01-27 | 203 | 203 | 201 | 201 | 16,000 | 2,010 |
| 2017-01-26 | 200 | 201 | 200 | 201 | 14,000 | 2,010 |
| 2017-01-25 | 199 | 202 | 198 | 199 | 42,000 | 1,990 |
| 2017-01-24 | 198 | 199 | 196 | 196 | 24,000 | 1,960 |
| 2017-01-23 | 197 | 200 | 197 | 200 | 17,000 | 2,000 |
| 2017-01-20 | 198 | 198 | 196 | 196 | 17,000 | 1,960 |
| 2017-01-19 | 201 | 201 | 198 | 198 | 30,000 | 1,980 |
| 2017-01-18 | 197 | 202 | 196 | 199 | 33,000 | 1,990 |
| 2017-01-17 | 199 | 200 | 199 | 199 | 29,000 | 1,990 |
| 2017-01-16 | 202 | 204 | 198 | 200 | 188,000 | 2,000 |
| 2017-01-13 | 203 | 205 | 202 | 202 | 84,000 | 2,020 |
| 2017-01-12 | 203 | 205 | 198 | 205 | 107,000 | 2,050 |
| 2017-01-11 | 200 | 212 | 198 | 205 | 244,000 | 2,050 |
| 2017-01-10 | 192 | 204 | 190 | 200 | 457,000 | 2,000 |
| 2017-01-06 | 190 | 194 | 190 | 192 | 28,000 | 1,920 |
| 2017-01-05 | 190 | 191 | 189 | 190 | 41,000 | 1,900 |
| 2017-01-04 | 188 | 191 | 188 | 190 | 68,000 | 1,900 |
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
