1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2019年

8152 ソマール(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9751,9751,9121,9501,4001,950
2019-12-271,9021,9101,9021,9106001,910
2019-12-261,9191,9401,9011,9025,0001,902
2019-12-251,9131,9141,9081,9143,4001,914
2019-12-241,8881,9131,8811,9134,0001,913
2019-12-231,9141,9141,9001,9082,7001,908
2019-12-201,9271,9271,8881,9142,8001,914
2019-12-191,9221,9281,9211,9281,1001,928
2019-12-181,9121,9301,9041,9303,5001,930
2019-12-171,9201,9201,9001,9172,7001,917
2019-12-161,9101,9111,9101,9106001,910
2019-12-131,8991,9151,8791,9106,0001,910
2019-12-121,8641,8981,8631,8984,3001,898
2019-12-111,8171,8581,8171,8501,7001,850
2019-12-101,8481,8501,8121,8163,0001,816
2019-12-091,8051,8381,7921,83810,3001,838
2019-12-061,8081,8081,7891,7902,5001,790
2019-12-051,8131,8131,7601,7702,4001,770
2019-12-041,7501,7831,7351,7732,6001,773
2019-12-031,7711,7881,7701,7889001,788
2019-12-021,7861,7971,7761,7769001,776
2019-11-291,7771,7861,7771,7861,2001,786
2019-11-281,7571,7571,7571,7571001,757
2019-11-271,7701,7771,7531,7532,6001,753
2019-11-261,7351,7681,7331,7686,0001,768
2019-11-251,7301,7401,7201,7352,5001,735
2019-11-221,7061,7201,7061,7202,9001,720
2019-11-211,7091,7091,6801,70611,0001,706
2019-11-201,7301,7301,7061,7067001,706
2019-11-191,7201,7301,7201,7301,7001,730
2019-11-181,7101,7101,7001,7004001,700
2019-11-151,7021,7361,7021,7057001,705
2019-11-141,7181,7201,7021,7021,7001,702
2019-11-131,7191,7191,7171,7184001,718
2019-11-121,7051,7201,7051,7198001,719
2019-11-111,7131,7211,7051,7051,0001,705
2019-11-081,7001,7271,7001,7271,9001,727
2019-11-071,7531,7531,6981,6982,4001,698
2019-11-061,7541,7541,7301,7534001,753
2019-11-051,7261,7271,7261,7275001,727
2019-11-011,7411,7411,7251,7261,7001,726
2019-10-311,7021,7571,7021,7411,9001,741
2019-10-301,7221,7221,7071,7078001,707
2019-10-291,7351,7401,7031,7073,2001,707
2019-10-281,6991,7571,6951,7573,9001,757
2019-10-251,7441,7501,7371,7393,4001,739
2019-10-241,7201,7251,7081,7251,0001,725
2019-10-231,7211,7211,7201,7203001,720
2019-10-211,7191,7191,7041,7084001,708
2019-10-181,7241,7241,7191,7194001,719
2019-10-171,7011,7191,7011,7191,0001,719
2019-10-161,7001,7131,6971,7005001,700
2019-10-151,7181,7181,6981,7003001,700
2019-10-111,7201,7201,6931,6931,0001,693
2019-10-101,6911,7101,6911,6988001,698
2019-10-091,7131,7131,6831,6831,0001,683
2019-10-081,6991,7101,6951,7105001,710
2019-10-071,6821,7131,6821,6994,4001,699
2019-10-041,6821,6821,6821,6821001,682
2019-10-03---1,682-1,682
2019-10-021,6821,6821,6821,6821001,682
2019-10-011,6601,7071,6601,6822,8001,682
2019-09-301,7191,7191,6801,6992,4001,699
2019-09-271,7021,7021,7021,7022001,702
2019-09-261,7081,7151,7081,7151,5001,715
2019-09-251,7341,7341,6981,7081,3001,708
2019-09-241,7221,7221,6911,7196001,719
2019-09-201,7001,7291,6811,69015,4001,690
2019-09-191,6981,7081,6901,6986001,698
2019-09-181,6931,7021,6931,6984001,698
2019-09-171,6991,6991,6931,6935001,693
2019-09-131,6741,6931,6741,6933,2001,693
2019-09-121,6821,6891,6821,6897001,689
2019-09-111,6681,6811,6621,6741,6001,674
2019-09-101,6631,6791,6631,6662,3001,666
2019-09-091,6661,6661,6441,6447001,644
2019-09-061,6661,6661,6661,6665001,666
2019-09-051,6451,6591,6301,65110,7001,651
2019-09-041,6741,6761,6511,6524,9001,652
2019-09-031,6681,6681,6451,6462,0001,646
2019-09-021,6871,6871,6531,6651,3001,665
2019-08-301,6651,6651,6651,6652001,665
2019-08-29---1,665-1,665
2019-08-281,6371,6651,6371,6651,8001,665
2019-08-271,6751,6751,6311,6372,0001,637
2019-08-261,6571,6751,6571,6759,6001,675
2019-08-231,6901,6901,6571,6571,7001,657
2019-08-221,6751,6751,6561,6562,9001,656
2019-08-211,6601,6611,6601,6602,8001,660
2019-08-201,6651,6651,6601,6604,8001,660
2019-08-191,6631,6661,6601,6601,6001,660
2019-08-161,6751,6751,6611,6611,2001,661
2019-08-151,7001,7001,6731,6731,0001,673
2019-08-141,6931,6931,6821,6821,5001,682
2019-08-131,7001,7121,6561,6932,6001,693
2019-08-091,8001,8001,7951,7955001,795
2019-08-081,7901,7951,7731,7951,8001,795
2019-08-071,7551,7551,7501,7502001,750
2019-08-061,7601,7601,6501,7493,2001,749
2019-08-051,7781,7911,7781,7871,1001,787
2019-08-021,8201,8201,7671,7781,5001,778
2019-08-011,8201,8201,7831,8206001,820
2019-07-311,8201,8351,8201,8217001,821
2019-07-301,8281,8281,8281,8281001,828
2019-07-291,8201,8341,8071,8283,5001,828
2019-07-261,8021,8021,7621,7738001,773
2019-07-251,8171,8171,7911,8021,8001,802
2019-07-241,8111,8111,7901,7907001,790
2019-07-231,8151,8151,7651,8116001,811
2019-07-221,8101,8151,8101,8157001,815
2019-07-191,8071,8211,8071,8101,4001,810
2019-07-181,8591,8591,8071,8071,0001,807
2019-07-171,8351,8461,8351,8462001,846
2019-07-161,8791,8791,8221,8221,2001,822
2019-07-121,8411,8791,8411,8795001,879
2019-07-111,8301,8411,8301,8411,5001,841
2019-07-101,8251,8401,8251,8302,5001,830
2019-07-091,8331,8331,8251,8254001,825
2019-07-081,8661,8661,8341,8349001,834
2019-07-051,8341,8641,8341,8641,6001,864
2019-07-041,8251,8391,8201,8348001,834
2019-07-031,8251,8301,8241,8245001,824
2019-07-021,8291,8291,8251,8253001,825
2019-07-011,8061,8061,8061,8064001,806
2019-06-281,8061,8061,8061,8061001,806
2019-06-271,7801,8081,7801,8086001,808
2019-06-26---1,780-1,780
2019-06-251,8081,8091,7801,7806001,780
2019-06-241,8091,8091,7801,7803001,780
2019-06-211,7851,8101,7801,8091,4001,809
2019-06-201,7861,7961,7811,7813,4001,781
2019-06-191,7801,7851,7801,7851,1001,785
2019-06-181,7771,7771,7771,7771001,777
2019-06-171,7811,8181,7811,7951,8001,795
2019-06-141,7681,7681,7431,7681,8001,768
2019-06-131,7401,7691,7401,7692001,769
2019-06-121,7501,7501,7401,7406001,740
2019-06-111,7511,7511,7501,7502001,750
2019-06-101,7771,7771,7511,7511,6001,751
2019-06-071,7901,7901,7621,7629001,762
2019-06-061,7551,7701,7551,7704001,770
2019-06-051,7771,7771,7641,7642001,764
2019-06-041,7281,7501,7281,7504,4001,750
2019-06-031,7651,7911,7391,7392,4001,739
2019-05-311,8011,8011,7911,7919001,791
2019-05-301,8001,8001,8001,8001001,800
2019-05-291,7811,8351,7801,8351,7001,835
2019-05-281,7821,8051,7771,8051,2001,805
2019-05-271,7831,7831,7821,7825001,782
2019-05-241,8001,8181,7801,7822,2001,782
2019-05-231,8181,8181,8181,8181001,818
2019-05-22---1,859-1,859
2019-05-21---1,859-1,859
2019-05-20---1,859-1,859
2019-05-171,8031,8591,8031,8591,7001,859
2019-05-161,8481,8881,7671,7705,3001,770
2019-05-151,8851,8941,8521,8881,2001,888
2019-05-141,8411,8451,8411,8452,4001,845
2019-05-131,9351,9351,8951,8951,2001,895
2019-05-101,8801,9281,8601,9282,0001,928
2019-05-091,8921,9321,8801,8802,3001,880
2019-05-081,8951,8951,8911,8938001,893
2019-05-071,9031,9051,9031,9055001,905
2019-04-261,9011,9061,9001,9031,0001,903
2019-04-251,9801,9801,9011,9011,6001,901
2019-04-241,9161,9161,9001,9001,4001,900
2019-04-231,9201,9301,9161,9165001,916
2019-04-221,9161,9491,9161,9184001,918
2019-04-191,9121,9211,9121,9201,6001,920
2019-04-181,9501,9511,9111,9122,3001,912
2019-04-171,9731,9771,9731,9773001,977
2019-04-161,9411,9731,9401,9731,2001,973
2019-04-151,9501,9621,9501,9627001,962
2019-04-121,9471,9501,9461,9501,3001,950
2019-04-111,9311,9381,9301,9385001,938
2019-04-101,9451,9451,9361,9362001,936
2019-04-09---1,965-1,965
2019-04-081,9421,9651,9421,9659001,965
2019-04-051,9351,9351,9351,9354001,935
2019-04-041,9551,9661,9351,9357001,935
2019-04-031,9361,9691,9281,9699001,969
2019-04-021,9011,9361,9011,9361,1001,936
2019-04-011,8951,9351,8861,9353,9001,935
2019-03-29---1,890-1,890
2019-03-281,9301,9301,8901,8902001,890
2019-03-271,9011,9011,8501,8909001,890
2019-03-261,9631,9631,9231,9309001,930
2019-03-251,9751,9751,8991,9152,6001,915
2019-03-221,9801,9831,9501,9741,2001,974
2019-03-201,9781,9781,9691,9697001,969
2019-03-191,9341,9731,9341,9734001,973
2019-03-181,9791,9791,9741,9747001,974
2019-03-151,9171,9801,9171,9805001,980
2019-03-141,9491,9491,9341,9461,1001,946
2019-03-131,9081,9421,9081,9091,9001,909
2019-03-121,8921,9461,8921,9051,4001,905
2019-03-111,9821,9831,8901,8916,4001,891
2019-03-082,0602,0601,9821,9823,2001,982
2019-03-072,1042,1112,0712,0711,5002,071
2019-03-062,1112,1552,1112,1111,5002,111
2019-03-052,1532,1532,1112,1111,2002,111
2019-03-042,1662,1662,1002,1532,8002,153
2019-03-012,1652,2102,1502,1664,5002,166
2019-02-282,1812,2502,1812,2065,8002,206
2019-02-272,0802,1792,0802,1797,0002,179
2019-02-262,0152,0502,0152,0501,5002,050
2019-02-251,9982,0141,9902,0052,1002,005
2019-02-221,9671,9951,9671,9891,1001,989
2019-02-211,9651,9671,9631,9665001,966
2019-02-201,9901,9901,9651,9651,6001,965
2019-02-191,9811,9891,9541,9547001,954
2019-02-181,9811,9961,9721,9961,3001,996
2019-02-151,9871,9981,9851,9852,4001,985
2019-02-142,0002,0011,9851,9862,1001,986
2019-02-131,9752,0161,9752,0003,8002,000
2019-02-122,0002,0251,9601,9755,0001,975
2019-02-082,0152,0152,0002,0001,5002,000
2019-02-072,0002,0201,9992,0201,2002,020
2019-02-061,9802,0101,9802,0001,4002,000
2019-02-051,9831,9841,9471,9551,1001,955
2019-02-04---1,984-1,984
2019-02-011,9781,9851,9781,9843001,984
2019-01-312,0112,0112,0112,0111002,011
2019-01-301,9682,0001,9681,9861,6001,986
2019-01-292,0042,0041,9681,9685001,968
2019-01-282,0122,0122,0042,0044002,004
2019-01-251,9772,0041,9772,0041,6002,004
2019-01-241,9511,9511,9491,9505001,950
2019-01-231,9641,9641,9451,9494001,949
2019-01-222,0242,0241,9581,9642,4001,964
2019-01-212,0172,0541,9771,9842,1001,984
2019-01-182,0172,0221,9801,9952,2001,995
2019-01-172,0212,0582,0162,0162,8002,016
2019-01-162,0392,0402,0082,0151,2002,015
2019-01-152,0152,0772,0152,0262,7002,026
2019-01-112,0082,0952,0002,0267,5002,026
2019-01-101,9752,0151,9701,9884,6001,988
2019-01-091,9301,9901,9211,9724,6001,972
2019-01-081,8911,9531,8911,8995,0001,899
2019-01-071,8401,9231,8401,8914,1001,891
2019-01-041,8121,8491,8121,8323,9001,832

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