1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2020年

8152 ソマール(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6401,7101,6401,6651,0001,665
2020-12-291,6321,6541,6301,6409001,640
2020-12-281,6441,6441,6301,6302,7001,630
2020-12-251,6491,6491,6311,6481,9001,648
2020-12-241,6301,6311,6301,6314001,631
2020-12-231,6271,6541,6271,6548001,654
2020-12-221,6501,6501,6251,6262,8001,626
2020-12-21---1,650-1,650
2020-12-181,6501,6501,6301,6501,0001,650
2020-12-171,6381,6501,6301,6505001,650
2020-12-161,6481,6481,6381,6388001,638
2020-12-151,6881,6881,6481,6485001,648
2020-12-14---1,666-1,666
2020-12-111,6661,6661,6551,6662,0001,666
2020-12-101,6721,6721,6321,6668001,666
2020-12-091,6421,6421,6081,6322,1001,632
2020-12-081,6551,6591,6311,6422,5001,642
2020-12-071,7531,7931,6551,6586,8001,658
2020-12-041,5791,9921,5781,75334,0001,753
2020-12-031,5751,6021,5751,5941,0001,594
2020-12-021,6381,6401,5801,6121,0001,612
2020-12-011,6141,6381,6101,6387001,638
2020-11-301,6471,6471,6201,6441,0001,644
2020-11-271,5711,6631,5711,6534,9001,653
2020-11-261,5381,5381,5251,5281,2001,528
2020-11-251,5381,5451,5381,5409001,540
2020-11-241,5401,5401,5301,5309001,530
2020-11-201,5511,5511,5391,5514001,551
2020-11-191,5551,5551,5521,5523001,552
2020-11-181,5211,5661,5211,5666001,566
2020-11-171,5211,5211,5211,5215001,521
2020-11-161,5191,5541,5191,5218,6001,521
2020-11-131,5451,5671,5161,5164,7001,516
2020-11-121,5471,5471,5451,5458001,545
2020-11-111,5681,5681,5671,5672001,567
2020-11-101,5881,5881,5311,5693,0001,569
2020-11-091,6001,6091,5871,5875,3001,587
2020-11-061,6101,6461,6101,6101,1001,610
2020-11-051,6511,6511,6101,6101,1001,610
2020-11-041,6501,6501,6111,6116001,611
2020-11-021,6151,6171,6111,6118001,611
2020-10-301,6101,6471,6101,6475001,647
2020-10-291,6491,6491,6101,6101,0001,610
2020-10-281,6411,6671,6411,6493001,649
2020-10-271,6661,6881,6381,6411,8001,641
2020-10-261,6241,6891,6241,6894001,689
2020-10-231,6381,6381,6241,6246001,624
2020-10-221,6051,6421,6051,6057001,605
2020-10-211,6421,6421,6051,6052,9001,605
2020-10-201,6421,6421,6421,6422001,642
2020-10-191,6421,6421,6421,6422001,642
2020-10-161,6451,6501,6421,6426001,642
2020-10-151,6421,6501,6401,6451,3001,645
2020-10-141,6451,6451,6451,6453001,645
2020-10-131,6431,6451,6431,6451,0001,645
2020-10-121,6461,6461,6431,6435001,643
2020-10-091,6301,6551,6301,6461,5001,646
2020-10-081,6411,6411,6411,6412001,641
2020-10-071,6201,6471,6201,6415001,641
2020-10-061,6151,6151,6151,6152001,615
2020-10-051,6481,6481,6151,6155001,615
2020-10-02---1,687-1,687
2020-09-301,6871,6871,6871,6871001,687
2020-09-291,6301,6891,6301,6899001,689
2020-09-281,6331,6411,6301,6302,4001,630
2020-09-251,6411,6411,6301,6331,0001,633
2020-09-241,6311,6411,6311,6414001,641
2020-09-231,6321,6451,6311,6313001,631
2020-09-181,6661,6671,6661,6673001,667
2020-09-171,6661,6661,6661,6662001,666
2020-09-161,6661,6661,6661,6664001,666
2020-09-151,6661,6661,6661,6666001,666
2020-09-14---1,673-1,673
2020-09-111,7001,7101,6731,6731,6001,673
2020-09-101,6711,7161,6701,7161,2001,716
2020-09-091,7441,7441,6711,6711,5001,671
2020-09-081,7001,7801,6991,7472,4001,747
2020-09-07---1,700-1,700
2020-09-041,6981,7001,6921,7007001,700
2020-09-031,6961,7001,6901,7006001,700
2020-09-021,6661,7011,6311,6961,8001,696
2020-09-011,5751,6841,5751,6663,2001,666
2020-08-31---1,575-1,575
2020-08-281,5651,5751,5651,5759001,575
2020-08-27---1,565-1,565
2020-08-261,5651,5651,5651,5651,2001,565
2020-08-251,5851,5851,5521,5651,0001,565
2020-08-241,5431,6051,5431,5851,5001,585
2020-08-211,5051,5691,5051,5431,7001,543
2020-08-201,4841,5051,4841,5057001,505
2020-08-19---1,553-1,553
2020-08-181,5531,5531,5531,5531001,553
2020-08-171,5531,5741,5531,5743001,574
2020-08-141,5501,5901,5501,5901,8001,590
2020-08-131,5421,5681,5411,5681,0001,568
2020-08-121,5071,5621,4971,5421,9001,542
2020-08-111,5091,5091,4991,5076001,507
2020-08-071,4581,5091,4581,5098001,509
2020-08-061,4501,5001,4501,5008001,500
2020-08-051,4501,4501,4501,4501001,450
2020-08-041,4501,4501,4501,4504001,450
2020-08-031,4501,4501,4501,4508001,450
2020-07-311,4671,4781,4411,4501,7001,450
2020-07-301,5061,5061,4661,4661,1001,466
2020-07-291,5061,5061,5061,5062001,506
2020-07-281,5211,5211,5051,5067001,506
2020-07-271,5401,5401,5031,5226001,522
2020-07-221,5631,5631,5631,5631,1001,563
2020-07-211,5261,5261,5231,5233001,523
2020-07-201,5251,5261,5251,5264001,526
2020-07-171,5151,5281,5151,5268001,526
2020-07-161,5261,5261,5151,5154001,515
2020-07-151,5311,5661,5311,5311,2001,531
2020-07-141,5421,5421,5311,5317001,531
2020-07-13---1,571-1,571
2020-07-101,5711,5711,5711,5712001,571
2020-07-091,5301,5611,5301,5431,2001,543
2020-07-081,5141,5391,5141,5309001,530
2020-07-071,5411,5771,5361,5368001,536
2020-07-061,4891,5151,4711,5157001,515
2020-07-031,4901,5181,4901,4991,3001,499
2020-07-021,5461,5461,4941,4941,1001,494
2020-07-011,5551,5551,5061,5061,9001,506
2020-06-301,5741,5771,5471,5485,5001,548
2020-06-291,5611,5691,5611,5696001,569
2020-06-261,5601,5831,5511,5613,5001,561
2020-06-251,5701,5831,5511,5513,5001,551
2020-06-241,7201,7981,5871,58722,6001,587
2020-06-231,6301,6311,6001,6002,7001,600
2020-06-221,5871,6301,5481,6303,8001,630
2020-06-191,5461,5601,5461,5602001,560
2020-06-181,5281,5281,5281,5281001,528
2020-06-171,5161,5701,5161,5502,2001,550
2020-06-161,5141,5151,5021,5151,2001,515
2020-06-151,6601,6601,5051,5052,5001,505
2020-06-121,5111,6401,4681,6204,2001,620
2020-06-111,5471,6201,5461,55110,0001,551
2020-06-101,5461,5771,5401,5474,8001,547
2020-06-091,5401,5401,5021,5066001,506
2020-06-081,5401,5401,5001,5007001,500
2020-06-051,4671,5051,4671,5001,1001,500
2020-06-041,5101,5121,4631,4631,5001,463
2020-06-031,5321,5321,4501,4814,0001,481
2020-06-021,5521,5521,5401,5403001,540
2020-06-011,5571,5571,5571,5571001,557
2020-05-291,5241,5261,5241,5263001,526
2020-05-281,4781,5501,4781,5242,9001,524
2020-05-271,5591,5591,5321,5443001,544
2020-05-261,5401,5601,5401,5601,7001,560
2020-05-251,5381,5381,5221,5226001,522
2020-05-221,5451,5451,4661,5401,3001,540
2020-05-211,5031,5511,4951,5511,4001,551
2020-05-201,4441,4821,4441,4818001,481
2020-05-191,4411,4411,4411,4413001,441
2020-05-181,4151,4761,4151,4553,0001,455
2020-05-151,4341,4341,4011,4011,6001,401
2020-05-141,3901,4201,3361,4205,2001,420
2020-05-131,3851,3911,3851,3858001,385
2020-05-121,3501,4041,3501,4042,6001,404
2020-05-111,3211,3981,3211,3802,2001,380
2020-05-081,3271,3311,3211,3211,4001,321
2020-05-071,3121,3501,3121,3507001,350
2020-05-011,3661,3661,3091,3091,4001,309
2020-04-301,3401,3821,3361,3661,3001,366
2020-04-281,3491,3701,3491,3703001,370
2020-04-27---1,319-1,319
2020-04-241,3291,3291,3011,3199001,319
2020-04-231,3001,3331,3001,3061,9001,306
2020-04-221,3011,3201,3011,3101,1001,310
2020-04-211,2801,3011,2801,3001,6001,300
2020-04-201,2771,2771,2651,2681,8001,268
2020-04-171,2801,2801,2681,2687001,268
2020-04-161,2871,2871,2681,2685001,268
2020-04-151,2821,2881,2821,2889001,288
2020-04-141,2951,2951,2951,2951001,295
2020-04-131,2691,2691,2651,2659001,265
2020-04-101,2701,2701,2651,2697001,269
2020-04-091,3081,3081,2781,2783001,278
2020-04-081,2571,2571,2561,2562001,256
2020-04-071,2551,2581,2531,2537001,253
2020-04-061,2781,2781,2521,2557001,255
2020-04-031,2571,2571,2521,2521,5001,252
2020-04-021,2561,2801,2521,2721,4001,272
2020-04-011,2551,2561,2551,2563001,256
2020-03-311,2581,2701,2581,2596001,259
2020-03-301,3001,3001,2531,2531,0001,253
2020-03-271,2921,4001,2921,3512,7001,351
2020-03-261,2511,3221,2451,3221,4001,322
2020-03-251,2321,2701,2321,2513,2001,251
2020-03-241,2131,2261,1861,1935,2001,193
2020-03-231,1901,2111,1751,2115,4001,211
2020-03-191,2001,2001,1811,1901,1001,190
2020-03-181,2051,2251,2051,2248001,224
2020-03-171,1801,2521,1801,2526001,252
2020-03-161,1911,2811,1911,2001,3001,200
2020-03-131,0901,1901,0901,1616,5001,161
2020-03-121,3401,3441,3001,3002,3001,300
2020-03-111,4801,4801,4001,4002,3001,400
2020-03-101,4101,4751,2501,47517,6001,475
2020-03-091,6301,6301,5101,5104,4001,510
2020-03-061,6501,6501,6301,6301,2001,630
2020-03-051,6911,6911,6511,6511,1001,651
2020-03-041,6551,6551,6501,6501,6001,650
2020-03-031,6951,6951,6551,6551,4001,655
2020-03-021,6801,7191,6501,6963,4001,696
2020-02-281,8111,8501,7201,7203,3001,720
2020-02-271,8501,8501,8101,8508001,850
2020-02-261,8821,8821,8511,8514,5001,851
2020-02-251,9201,9201,8861,9015,5001,901
2020-02-211,9201,9301,9201,9207001,920
2020-02-201,9201,9301,9201,9203,6001,920
2020-02-191,9201,9201,9201,9202001,920
2020-02-181,9121,9201,9121,9204001,920
2020-02-171,9151,9151,9101,9126001,912
2020-02-141,9101,9101,9101,9108001,910
2020-02-131,9101,9291,9101,9291,6001,929
2020-02-121,9281,9281,9011,9017001,901
2020-02-101,9291,9291,9291,9298001,929
2020-02-071,9191,9191,9191,9194001,919
2020-02-061,9091,9091,9081,9086001,908
2020-02-051,8891,9001,8891,8969001,896
2020-02-041,8801,8801,8431,8438001,843
2020-02-031,8031,8591,7931,8591,0001,859
2020-01-311,8231,8601,8231,8608001,860
2020-01-301,8911,8911,8151,8152,4001,815
2020-01-291,8911,8911,8701,8919001,891
2020-01-281,8901,9091,8871,8911,8001,891
2020-01-271,8911,8911,8841,8911,0001,891
2020-01-241,9381,9381,8911,8913,3001,891
2020-01-231,8921,9381,8921,9383,5001,938
2020-01-221,8711,8961,8711,8929001,892
2020-01-211,8501,8761,8501,8674,0001,867
2020-01-201,8681,8681,8201,8282,5001,828
2020-01-171,8451,8551,8451,8504001,850
2020-01-161,8531,8531,8451,8454001,845
2020-01-151,8801,8801,8301,8453,2001,845
2020-01-141,8791,8791,8561,8561,1001,856
2020-01-101,8401,8401,8401,8402001,840
2020-01-091,8111,8401,8111,8409001,840
2020-01-081,8791,8791,7731,8084,0001,808
2020-01-071,9101,9201,8791,8792,0001,879
2020-01-061,9491,9491,8951,9109001,910

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