1. HOME >
  2. 株価時系列 >
  3. 8152 >
  4. 2021年

8152 ソマール(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9801,9991,9791,9992,2001,999
2021-12-29---1,982-1,982
2021-12-281,9501,9821,9501,9825001,982
2021-12-271,9281,9491,9281,9493,5001,949
2021-12-241,9851,9851,9161,9682,8001,968
2021-12-231,9311,9821,9301,9821,6001,982
2021-12-221,9202,0001,9201,9962,2001,996
2021-12-211,9601,9601,9601,9602001,960
2021-12-201,9881,9891,9601,9602,3001,960
2021-12-171,9851,9851,9851,9851001,985
2021-12-162,0152,0151,9801,9805001,980
2021-12-151,9731,9751,9731,9752001,975
2021-12-141,9611,9711,9611,9715001,971
2021-12-131,9801,9961,9801,9908001,990
2021-12-101,9891,9891,9851,9856001,985
2021-12-091,9671,9671,9671,9671001,967
2021-12-081,9871,9871,9871,9873001,987
2021-12-071,9681,9681,9601,9651,7001,965
2021-12-061,9471,9471,9471,9471001,947
2021-12-031,9061,9161,9061,9162001,916
2021-12-021,9191,9191,9081,9169001,916
2021-12-011,9501,9661,9001,9401,8001,940
2021-11-301,9901,9901,9661,9661,0001,966
2021-11-292,0582,0581,9751,9751,0001,975
2021-11-262,0382,0902,0382,0587002,058
2021-11-252,0342,0402,0112,0111,7002,011
2021-11-242,0252,0462,0192,0469002,046
2021-11-222,0462,0622,0232,0234002,023
2021-11-191,9962,1001,9962,0701,2002,070
2021-11-182,0212,0211,9501,9663,7001,966
2021-11-172,0302,0302,0302,0304002,030
2021-11-162,0422,0422,0262,0265002,026
2021-11-152,0652,0662,0512,0576002,057
2021-11-122,0662,0982,0612,0661,4002,066
2021-11-112,0862,0942,0552,0941,4002,094
2021-11-102,0722,0862,0302,0863,6002,086
2021-11-092,1572,1702,0902,0904,7002,090
2021-11-082,1282,1862,0952,09511,9002,095
2021-11-052,0452,0702,0302,0695,6002,069
2021-11-041,9502,0291,9502,02914,7002,029
2021-11-021,9521,9521,9521,9527001,952
2021-11-011,9531,9651,9301,9521,4001,952
2021-10-291,9231,9531,9231,9536001,953
2021-10-281,9471,9471,9271,9351,1001,935
2021-10-271,9471,9471,9471,9473001,947
2021-10-26---1,954-1,954
2021-10-251,9551,9551,9331,9542,1001,954
2021-10-221,9321,9581,9201,9581,3001,958
2021-10-211,9621,9621,9351,9351,6001,935
2021-10-201,9721,9751,9691,9755001,975
2021-10-191,9461,9591,9461,9596001,959
2021-10-181,9501,9501,9501,9501001,950
2021-10-151,9551,9551,9551,9551001,955
2021-10-141,9261,9551,9261,9456001,945
2021-10-131,9491,9771,9211,9211,4001,921
2021-10-121,9911,9911,8881,9491,1001,949
2021-10-11---1,951-1,951
2021-10-081,9481,9871,9481,9511,7001,951
2021-10-071,8671,9601,8671,9541,3001,954
2021-10-061,8951,8951,8401,8502,4001,850
2021-10-051,9151,9151,8861,8911,1001,891
2021-10-041,9601,9601,9451,9454001,945
2021-10-011,8901,9821,8901,9502,8001,950
2021-09-301,9511,9631,8601,9146,0001,914
2021-09-292,1052,1051,9501,95013,1001,950
2021-09-282,1252,1462,1052,1051,6002,105
2021-09-272,2182,2182,1212,1495,0002,149
2021-09-241,9752,2191,9752,0686,3002,068
2021-09-221,9801,9851,9681,9702,3001,970
2021-09-212,0182,0181,9801,9801,2001,980
2021-09-171,9502,0191,9502,0196,1002,019
2021-09-161,9701,9801,9061,9391,9001,939
2021-09-151,9801,9801,9111,9793,3001,979
2021-09-141,8781,9401,8751,9406,1001,940
2021-09-131,8601,8751,8601,8754001,875
2021-09-101,8201,8591,8201,8594001,859
2021-09-091,8571,8701,8321,8322,3001,832
2021-09-081,8731,8751,8721,8758001,875
2021-09-071,8591,8591,8331,8336001,833
2021-09-061,8591,8591,8591,8592001,859
2021-09-031,8321,8551,8301,8552,8001,855
2021-09-021,8721,8721,8721,8722001,872
2021-09-011,8601,8601,8601,8609001,860
2021-08-31---1,872-1,872
2021-08-301,8441,8721,8441,8726001,872
2021-08-271,8421,8421,8301,8304001,830
2021-08-261,8161,8161,8161,8168001,816
2021-08-251,8271,8271,7701,8168001,816
2021-08-241,8171,8171,8051,8174001,817
2021-08-231,7901,8181,7821,8184001,818
2021-08-201,7971,8481,7971,8011,0001,801
2021-08-191,8501,8501,8111,8372,1001,837
2021-08-181,8501,8731,8501,8732001,873
2021-08-171,8501,8501,8501,8502001,850
2021-08-161,8671,8731,8401,8738001,873
2021-08-13---1,867-1,867
2021-08-121,8521,8671,8501,8671,3001,867
2021-08-111,8681,8681,8451,8455001,845
2021-08-101,9001,9001,8411,8751,0001,875
2021-08-061,8591,9121,8591,9121,4001,912
2021-08-05---1,861-1,861
2021-08-041,8701,8701,8611,8612001,861
2021-08-031,8811,8991,8701,8708001,870
2021-08-021,8881,8881,8801,8809001,880
2021-07-301,8961,8961,8961,8961001,896
2021-07-291,8721,8971,8701,8977001,897
2021-07-281,8671,8671,8491,8641,8001,864
2021-07-271,8671,8771,8671,8772,8001,877
2021-07-261,8681,8701,8401,8665001,866
2021-07-211,9001,9001,8661,8705,2001,870
2021-07-201,8641,9001,8641,8848001,884
2021-07-191,8651,8751,8651,8751,1001,875
2021-07-161,8351,8641,8351,8643001,864
2021-07-151,8471,8731,8331,8332,2001,833
2021-07-141,8801,8801,8581,8703001,870
2021-07-131,8881,8891,8881,8892001,889
2021-07-121,8831,8831,8831,8831001,883
2021-07-091,8631,8631,8501,8633001,863
2021-07-081,9091,9091,8611,8617001,861
2021-07-071,9071,9071,8841,8844001,884
2021-07-06---1,876-1,876
2021-07-051,8961,9071,8761,8761,5001,876
2021-07-021,8801,9101,8801,9102001,910
2021-07-01---1,866-1,866
2021-06-301,8671,8701,8621,8661,0001,866
2021-06-29---1,851-1,851
2021-06-281,8311,8511,8311,8517001,851
2021-06-251,8381,8501,8101,8431,5001,843
2021-06-241,8001,8001,8001,8001001,800
2021-06-23---1,800-1,800
2021-06-221,8001,8001,8001,8001001,800
2021-06-211,7991,7991,7901,7904001,790
2021-06-181,8151,8151,8151,8151001,815
2021-06-171,8141,8141,8141,8141001,814
2021-06-161,8051,8491,8051,8499001,849
2021-06-151,8381,8451,8381,8453001,845
2021-06-141,8401,8401,8351,8383001,838
2021-06-111,8001,8001,8001,8002001,800
2021-06-101,8321,8321,7911,8101,3001,810
2021-06-091,8071,8151,8001,8157001,815
2021-06-081,8051,8071,8001,8002,4001,800
2021-06-071,8011,8051,8011,8057001,805
2021-06-041,8001,8101,7861,7861,4001,786
2021-06-031,7921,8441,7811,8402,9001,840
2021-06-021,8121,8121,7891,7921,2001,792
2021-06-011,7901,8471,7901,8127001,812
2021-05-311,8001,8001,8001,8005001,800
2021-05-281,7801,8021,7801,8001,2001,800
2021-05-27---1,802-1,802
2021-05-261,7681,8021,7681,8021,2001,802
2021-05-251,7751,7771,7741,7747001,774
2021-05-241,8001,8001,7581,7651,1001,765
2021-05-211,7971,8001,7971,8003001,800
2021-05-201,7841,7971,7771,7974001,797
2021-05-191,7901,7991,7901,7994001,799
2021-05-181,7801,7801,7701,7773001,777
2021-05-171,7901,8331,7801,7802,6001,780
2021-05-141,7911,8001,7661,7668001,766
2021-05-131,7801,8301,7801,8001,1001,800
2021-05-121,8001,8001,7901,7907001,790
2021-05-11---1,793-1,793
2021-05-101,8251,8281,7931,7934001,793
2021-05-071,7851,7851,7851,7855001,785
2021-05-061,7801,7801,7571,7571,6001,757
2021-04-301,7991,7991,7851,7851,1001,785
2021-04-281,7851,7851,7851,7851001,785
2021-04-271,7801,7851,7801,7852001,785
2021-04-26---1,770-1,770
2021-04-231,8341,8341,7701,7709001,770
2021-04-221,8001,8001,7941,7942001,794
2021-04-211,7791,7791,7791,7793001,779
2021-04-201,7771,8001,7571,7703,5001,770
2021-04-191,8501,8501,7861,7863,3001,786
2021-04-161,8701,8701,8501,8501,0001,850
2021-04-151,9011,9011,9011,9011001,901
2021-04-141,8981,8981,8701,8707001,870
2021-04-131,9381,9381,8901,8901,1001,890
2021-04-12---1,938-1,938
2021-04-09---1,938-1,938
2021-04-08---1,938-1,938
2021-04-071,9381,9381,9381,9381001,938
2021-04-061,9671,9671,8751,9331,3001,933
2021-04-051,9001,9001,9001,9003001,900
2021-04-021,9131,9131,9101,9103001,910
2021-04-011,9501,9501,9001,9003001,900
2021-03-311,9501,9501,9201,9201,2001,920
2021-03-301,9411,9411,9401,9406001,940
2021-03-291,9501,9801,9501,9803001,980
2021-03-261,9501,9501,9201,9204001,920
2021-03-251,9521,9521,9161,9301,7001,930
2021-03-241,9201,9201,9121,9209001,920
2021-03-231,9891,9891,9601,9601,8001,960
2021-03-221,9701,9891,9701,9891,8001,989
2021-03-191,9201,9701,9201,9709001,970
2021-03-181,8701,9401,8701,9201,4001,920
2021-03-171,8861,9101,8861,9106001,910
2021-03-161,8211,8871,8211,8873001,887
2021-03-151,8181,8601,7901,8042,1001,804
2021-03-121,8101,8121,8101,8126001,812
2021-03-111,8131,8131,7811,7817001,781
2021-03-10---1,785-1,785
2021-03-091,8001,8091,7851,7851,4001,785
2021-03-081,7811,7841,7811,7842001,784
2021-03-051,7801,7951,7711,7801,6001,780
2021-03-041,7951,7951,7951,7951,9001,795
2021-03-031,8101,8101,7991,7991,3001,799
2021-03-021,7541,8221,7541,7707001,770
2021-03-011,7481,7491,7411,7493001,749
2021-02-26---1,777-1,777
2021-02-251,7801,7801,7771,7774001,777
2021-02-241,7771,7951,7361,7539001,753
2021-02-221,8001,8291,7901,7903,1001,790
2021-02-191,8201,8391,8111,8114001,811
2021-02-181,8151,8201,8111,8111,7001,811
2021-02-171,8131,8131,8131,8132001,813
2021-02-161,7751,7751,7731,7732,2001,773
2021-02-151,7701,8101,7701,7704,4001,770
2021-02-121,7451,7901,7451,7506001,750
2021-02-101,7501,7501,7451,7454001,745
2021-02-091,7501,7501,7501,7505001,750
2021-02-081,7501,7501,7261,7505001,750
2021-02-051,7261,7501,7211,7501,4001,750
2021-02-041,7221,7471,7221,7266001,726
2021-02-031,7181,7181,7181,7182001,718
2021-02-021,7101,7501,7101,7126001,712
2021-02-011,7111,7801,7101,7101,0001,710
2021-01-291,7221,7241,7221,7236001,723
2021-01-281,7131,7631,7121,7222,0001,722
2021-01-271,7211,7211,7121,7124001,712
2021-01-261,7901,7901,7561,7613001,761
2021-01-251,7551,8381,7551,7902,7001,790
2021-01-221,7601,7601,7551,7554001,755
2021-01-21---1,720-1,720
2021-01-201,7141,7401,7001,7201,4001,720
2021-01-191,6941,7221,6941,7228001,722
2021-01-181,7171,7481,6701,7181,4001,718
2021-01-15---1,728-1,728
2021-01-141,7051,7581,7051,7289001,728
2021-01-131,7021,7251,7001,7021,0001,702
2021-01-121,6941,7421,6941,7427001,742
2021-01-081,6801,7201,6801,7209001,720
2021-01-071,6641,7051,6641,7056001,705
2021-01-061,6531,6681,6531,6681,1001,668
2021-01-051,6321,7301,6321,6622,1001,662
2021-01-041,6351,6421,6351,6424001,642

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