8152 ソマール(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,751	2,821	2,751	2,800	2,800	2,800
2023-12-28	2,748	2,794	2,748	2,794	1,800	2,794
2023-12-27	2,730	2,765	2,727	2,765	1,600	2,765
2023-12-26	2,770	2,770	2,756	2,756	300	2,756
2023-12-25	2,812	2,812	2,780	2,780	1,200	2,780
2023-12-22	2,810	2,811	2,801	2,801	1,000	2,801
2023-12-21	-	-	-	2,800	-	2,800
2023-12-20	2,799	2,820	2,788	2,800	1,700	2,800
2023-12-19	2,730	2,789	2,720	2,789	2,100	2,789
2023-12-18	2,680	2,730	2,680	2,730	1,300	2,730
2023-12-15	2,675	2,697	2,660	2,697	2,000	2,697
2023-12-14	2,651	2,680	2,651	2,674	900	2,674
2023-12-13	2,686	2,690	2,664	2,690	1,100	2,690
2023-12-12	2,748	2,748	2,655	2,705	54,400	2,705
2023-12-11	2,709	2,744	2,709	2,744	800	2,744
2023-12-08	2,751	2,751	2,689	2,709	2,500	2,709
2023-12-07	2,750	2,751	2,742	2,751	700	2,751
2023-12-06	2,770	2,770	2,730	2,760	1,700	2,760
2023-12-05	2,799	2,799	2,746	2,771	1,700	2,771
2023-12-04	2,785	2,820	2,743	2,793	12,700	2,793
2023-12-01	2,689	2,693	2,660	2,685	1,200	2,685
2023-11-30	2,630	2,687	2,630	2,675	2,200	2,675
2023-11-29	-	-	-	2,660	-	2,660
2023-11-28	2,660	2,660	2,660	2,660	100	2,660
2023-11-27	2,666	2,698	2,640	2,664	1,200	2,664
2023-11-24	2,672	2,679	2,626	2,679	4,600	2,679
2023-11-22	2,660	2,730	2,600	2,722	2,400	2,722
2023-11-21	2,725	2,725	2,678	2,700	1,700	2,700
2023-11-20	2,690	2,725	2,680	2,725	4,200	2,725
2023-11-17	2,586	2,680	2,586	2,680	5,300	2,680
2023-11-16	2,572	2,595	2,502	2,586	1,800	2,586
2023-11-15	2,568	2,572	2,568	2,572	200	2,572
2023-11-14	2,575	2,630	2,531	2,568	4,500	2,568
2023-11-13	2,589	2,825	2,567	2,600	18,500	2,600
2023-11-10	2,379	2,422	2,310	2,328	1,100	2,328
2023-11-09	2,360	2,379	2,350	2,379	800	2,379
2023-11-08	2,340	2,360	2,284	2,360	1,900	2,360
2023-11-07	2,390	2,391	2,344	2,344	300	2,344
2023-11-06	2,380	2,427	2,380	2,427	200	2,427
2023-11-02	2,341	2,373	2,321	2,373	1,400	2,373
2023-11-01	2,318	2,341	2,283	2,341	500	2,341
2023-10-31	2,322	2,322	2,322	2,322	100	2,322
2023-10-30	2,285	2,285	2,285	2,285	500	2,285
2023-10-27	2,285	2,285	2,285	2,285	1,200	2,285
2023-10-26	2,285	2,285	2,285	2,285	100	2,285
2023-10-25	2,281	2,285	2,260	2,285	1,100	2,285
2023-10-24	2,300	2,300	2,260	2,270	1,000	2,270
2023-10-23	-	-	-	2,300	-	2,300
2023-10-20	2,300	2,325	2,300	2,300	500	2,300
2023-10-19	2,295	2,295	2,290	2,290	300	2,290
2023-10-18	-	-	-	2,295	-	2,295
2023-10-17	2,290	2,295	2,200	2,295	6,400	2,295
2023-10-16	2,272	2,290	2,272	2,290	200	2,290
2023-10-13	2,338	2,338	2,289	2,318	800	2,318
2023-10-12	2,288	2,338	2,270	2,338	1,000	2,338
2023-10-11	-	-	-	2,288	-	2,288
2023-10-10	2,280	2,347	2,247	2,288	3,100	2,288
2023-10-06	2,310	2,334	2,280	2,280	1,000	2,280
2023-10-05	2,350	2,360	2,350	2,360	800	2,360
2023-10-04	2,391	2,391	2,288	2,359	900	2,359
2023-10-03	2,470	2,470	2,386	2,391	1,300	2,391
2023-10-02	2,474	2,475	2,470	2,470	600	2,470
2023-09-29	2,470	2,470	2,443	2,466	300	2,466
2023-09-28	2,473	2,473	2,470	2,470	200	2,470
2023-09-27	2,430	2,452	2,430	2,452	600	2,452
2023-09-26	2,395	2,428	2,395	2,425	1,300	2,425
2023-09-25	2,400	2,409	2,394	2,409	1,000	2,409
2023-09-22	2,364	2,385	2,364	2,385	200	2,385
2023-09-21	2,380	2,380	2,353	2,375	700	2,375
2023-09-20	2,389	2,389	2,350	2,376	1,000	2,376
2023-09-19	2,377	2,380	2,369	2,380	2,000	2,380
2023-09-15	2,321	2,380	2,321	2,370	1,000	2,370
2023-09-14	2,345	2,345	2,298	2,345	1,000	2,345
2023-09-13	2,310	2,345	2,310	2,345	400	2,345
2023-09-12	2,351	2,351	2,302	2,302	1,200	2,302
2023-09-11	2,370	2,370	2,364	2,364	400	2,364
2023-09-08	2,375	2,387	2,370	2,387	2,800	2,387
2023-09-07	-	-	-	2,370	-	2,370
2023-09-06	2,351	2,370	2,347	2,370	400	2,370
2023-09-05	-	-	-	2,385	-	2,385
2023-09-04	2,380	2,390	2,380	2,385	500	2,385
2023-09-01	2,360	2,381	2,359	2,380	2,900	2,380
2023-08-31	2,343	2,360	2,331	2,360	7,600	2,360
2023-08-30	2,330	2,330	2,330	2,330	6,100	2,330
2023-08-29	2,290	2,330	2,290	2,330	3,500	2,330
2023-08-28	2,299	2,299	2,299	2,299	40,200	2,299
2023-08-25	2,290	2,290	2,256	2,290	400	2,290
2023-08-24	2,295	2,295	2,290	2,290	200	2,290
2023-08-23	2,319	2,325	2,298	2,298	1,300	2,298
2023-08-22	2,300	2,300	2,298	2,300	1,200	2,300
2023-08-21	2,275	2,300	2,250	2,270	1,200	2,270
2023-08-18	2,252	2,350	2,252	2,275	1,300	2,275
2023-08-17	2,337	2,337	2,326	2,326	300	2,326
2023-08-16	2,330	2,340	2,295	2,327	1,700	2,327
2023-08-15	2,329	2,350	2,185	2,280	2,900	2,280
2023-08-14	2,300	2,326	2,270	2,281	3,100	2,281
2023-08-10	2,300	2,318	2,300	2,318	600	2,318
2023-08-09	2,298	2,310	2,283	2,310	2,600	2,310
2023-08-08	2,270	2,300	2,250	2,300	800	2,300
2023-08-07	2,200	2,284	2,200	2,284	900	2,284
2023-08-04	2,250	2,300	2,250	2,300	1,000	2,300
2023-08-03	2,225	2,225	2,205	2,205	400	2,205
2023-08-02	-	-	-	2,239	-	2,239
2023-08-01	2,239	2,239	2,239	2,239	200	2,239
2023-07-31	2,200	2,239	2,200	2,239	2,900	2,239
2023-07-28	2,200	2,200	2,179	2,200	900	2,200
2023-07-27	2,153	2,179	2,129	2,179	600	2,179
2023-07-26	2,200	2,200	2,200	2,200	300	2,200
2023-07-25	2,190	2,200	2,189	2,200	2,500	2,200
2023-07-24	2,121	2,153	2,121	2,143	400	2,143
2023-07-21	2,145	2,165	2,121	2,121	800	2,121
2023-07-20	2,150	2,160	2,141	2,141	1,000	2,141
2023-07-19	2,125	2,150	2,125	2,150	800	2,150
2023-07-18	2,111	2,111	2,111	2,111	100	2,111
2023-07-14	-	-	-	2,112	-	2,112
2023-07-13	2,084	2,134	2,084	2,112	600	2,112
2023-07-12	2,050	2,084	2,050	2,084	300	2,084
2023-07-11	-	-	-	2,088	-	2,088
2023-07-10	2,080	2,089	2,080	2,088	700	2,088
2023-07-07	2,119	2,120	2,080	2,080	600	2,080
2023-07-06	2,073	2,100	2,073	2,100	900	2,100
2023-07-05	2,068	2,090	2,067	2,067	600	2,067
2023-07-04	2,069	2,080	2,065	2,080	1,500	2,080
2023-07-03	2,071	2,071	2,066	2,066	700	2,066
2023-06-30	2,057	2,057	2,057	2,057	100	2,057
2023-06-29	2,059	2,059	2,057	2,057	400	2,057
2023-06-28	2,055	2,055	2,055	2,055	200	2,055
2023-06-27	-	-	-	2,074	-	2,074
2023-06-26	2,076	2,076	2,055	2,074	300	2,074
2023-06-23	2,047	2,059	2,047	2,050	700	2,050
2023-06-22	2,040	2,050	2,040	2,045	1,300	2,045
2023-06-21	2,044	2,044	2,030	2,044	10,300	2,044
2023-06-20	2,025	2,045	2,025	2,045	900	2,045
2023-06-19	2,015	2,040	2,015	2,039	1,500	2,039
2023-06-16	2,014	2,033	2,014	2,033	900	2,033
2023-06-15	2,049	2,049	2,016	2,030	500	2,030
2023-06-14	2,013	2,030	2,013	2,030	800	2,030
2023-06-13	2,030	2,035	2,030	2,035	500	2,035
2023-06-12	2,030	2,035	2,030	2,035	400	2,035
2023-06-09	2,050	2,050	2,030	2,030	500	2,030
2023-06-08	2,030	2,030	2,030	2,030	100	2,030
2023-06-07	2,025	2,058	2,025	2,058	200	2,058
2023-06-06	2,020	2,047	2,011	2,047	500	2,047
2023-06-05	-	-	-	2,050	-	2,050
2023-06-02	-	-	-	2,050	-	2,050
2023-06-01	2,050	2,050	2,050	2,050	2,000	2,050
2023-05-31	1,996	2,063	1,996	2,050	700	2,050
2023-05-30	2,029	2,029	2,020	2,020	300	2,020
2023-05-29	-	-	-	2,079	-	2,079
2023-05-26	2,079	2,079	2,079	2,079	100	2,079
2023-05-25	2,055	2,060	2,001	2,052	3,100	2,052
2023-05-24	2,001	2,068	1,970	2,068	1,700	2,068
2023-05-23	-	-	-	2,030	-	2,030
2023-05-22	2,059	2,100	2,000	2,030	5,200	2,030
2023-05-19	1,989	2,080	1,989	2,080	900	2,080
2023-05-18	1,965	2,017	1,965	2,000	1,900	2,000
2023-05-17	2,080	2,080	1,962	1,962	300	1,962
2023-05-16	2,050	2,050	2,000	2,010	2,300	2,010
2023-05-15	2,180	2,180	2,138	2,138	300	2,138
2023-05-12	2,150	2,150	2,150	2,150	100	2,150
2023-05-11	2,150	2,179	2,130	2,179	300	2,179
2023-05-10	2,140	2,189	2,140	2,189	300	2,189
2023-05-09	2,160	2,160	2,100	2,151	1,000	2,151
2023-05-08	2,150	2,160	2,150	2,160	300	2,160
2023-05-02	2,190	2,190	2,160	2,189	1,000	2,189
2023-05-01	2,198	2,202	2,190	2,190	900	2,190
2023-04-28	2,170	2,200	2,170	2,200	1,400	2,200
2023-04-27	2,173	2,173	2,165	2,165	600	2,165
2023-04-26	2,175	2,180	2,175	2,180	300	2,180
2023-04-25	2,180	2,180	2,160	2,173	800	2,173
2023-04-24	2,130	2,150	2,117	2,150	800	2,150
2023-04-21	2,074	2,130	2,073	2,130	1,300	2,130
2023-04-20	2,070	2,120	2,070	2,074	1,100	2,074
2023-04-19	2,050	2,050	2,023	2,023	400	2,023
2023-04-18	2,088	2,088	2,088	2,088	100	2,088
2023-04-17	2,087	2,088	2,078	2,088	500	2,088
2023-04-14	2,073	2,080	2,073	2,080	1,400	2,080
2023-04-13	-	-	-	2,073	-	2,073
2023-04-12	2,080	2,080	2,035	2,073	400	2,073
2023-04-11	2,060	2,094	2,060	2,094	1,200	2,094
2023-04-10	2,050	2,060	2,050	2,050	700	2,050
2023-04-07	-	-	-	2,060	-	2,060
2023-04-06	-	-	-	2,060	-	2,060
2023-04-05	2,050	2,060	2,050	2,060	400	2,060
2023-04-04	2,050	2,050	2,050	2,050	100	2,050
2023-04-03	2,049	2,100	2,042	2,100	2,800	2,100
2023-03-31	2,030	2,030	2,013	2,013	400	2,013
2023-03-30	1,985	1,992	1,985	1,992	400	1,992
2023-03-29	1,992	1,992	1,992	1,992	200	1,992
2023-03-28	1,988	1,992	1,988	1,992	900	1,992
2023-03-27	1,988	1,988	1,988	1,988	100	1,988
2023-03-24	2,025	2,025	2,005	2,005	1,400	2,005
2023-03-23	-	-	-	1,985	-	1,985
2023-03-22	1,985	1,985	1,985	1,985	100	1,985
2023-03-20	2,001	2,001	1,933	1,985	1,100	1,985
2023-03-17	2,048	2,048	1,998	1,998	200	1,998
2023-03-16	2,001	2,014	1,988	2,000	2,100	2,000
2023-03-15	2,051	2,051	2,051	2,051	100	2,051
2023-03-14	2,060	2,062	2,050	2,050	600	2,050
2023-03-13	2,050	2,050	2,050	2,050	300	2,050
2023-03-10	2,080	2,080	2,068	2,073	500	2,073
2023-03-09	2,060	2,080	2,060	2,080	300	2,080
2023-03-08	2,037	2,054	2,037	2,054	400	2,054
2023-03-07	2,080	2,080	2,035	2,035	500	2,035
2023-03-06	2,028	2,050	2,028	2,050	1,700	2,050
2023-03-03	1,990	2,028	1,990	2,028	1,000	2,028
2023-03-02	1,977	1,999	1,962	1,990	1,300	1,990
2023-03-01	1,945	1,975	1,945	1,975	2,200	1,975
2023-02-28	1,920	1,954	1,920	1,954	800	1,954
2023-02-27	1,910	1,913	1,910	1,913	300	1,913
2023-02-24	1,930	1,930	1,902	1,910	1,600	1,910
2023-02-22	1,927	1,927	1,927	1,927	1,000	1,927
2023-02-21	1,916	1,926	1,916	1,926	900	1,926
2023-02-20	1,877	1,915	1,877	1,912	1,400	1,912
2023-02-17	1,900	1,920	1,888	1,888	2,200	1,888
2023-02-16	1,878	1,879	1,878	1,878	1,300	1,878
2023-02-15	1,899	1,899	1,899	1,899	100	1,899
2023-02-14	1,862	1,883	1,862	1,883	500	1,883
2023-02-13	-	-	-	1,884	-	1,884
2023-02-10	1,887	1,887	1,879	1,884	600	1,884
2023-02-09	1,854	1,862	1,854	1,862	300	1,862
2023-02-08	1,879	1,888	1,879	1,888	700	1,888
2023-02-07	1,853	1,880	1,853	1,880	3,000	1,880
2023-02-06	1,865	1,865	1,853	1,853	1,100	1,853
2023-02-03	1,866	1,880	1,866	1,879	1,000	1,879
2023-02-02	1,841	1,841	1,841	1,841	100	1,841
2023-02-01	1,836	1,842	1,836	1,838	1,800	1,838
2023-01-31	1,836	1,836	1,825	1,836	400	1,836
2023-01-30	1,825	1,825	1,817	1,819	2,900	1,819
2023-01-27	1,827	1,828	1,824	1,824	3,100	1,824
2023-01-26	1,816	1,823	1,816	1,823	1,800	1,823
2023-01-25	1,816	1,824	1,816	1,823	1,700	1,823
2023-01-24	1,834	1,834	1,830	1,830	500	1,830
2023-01-23	-	-	-	1,830	-	1,830
2023-01-20	1,826	1,830	1,826	1,830	700	1,830
2023-01-19	1,815	1,826	1,815	1,815	1,100	1,815
2023-01-18	1,815	1,825	1,815	1,815	300	1,815
2023-01-17	-	-	-	1,815	-	1,815
2023-01-16	-	-	-	1,815	-	1,815
2023-01-13	1,812	1,826	1,803	1,815	1,200	1,815
2023-01-12	1,825	1,825	1,801	1,812	700	1,812
2023-01-11	1,821	1,826	1,821	1,825	1,400	1,825
2023-01-10	-	-	-	1,825	-	1,825
2023-01-06	1,826	1,826	1,820	1,825	500	1,825
2023-01-05	1,826	1,826	1,826	1,826	300	1,826
2023-01-04	1,849	1,852	1,800	1,830	1,800	1,830

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30