ソマール(8152)の株価時系列情報
ソマール(8152)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/26 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/12/25 | 600 | 610 | 600 | 610 | 9,000 |
| 1996/12/24 | 581 | 581 | 581 | 581 | 3,000 |
| 1996/12/20 | 625 | 625 | 625 | 625 | 3,000 |
| 1996/12/16 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/12/12 | 668 | 668 | 668 | 668 | 1,000 |
| 1996/12/11 | 640 | 650 | 640 | 650 | 2,000 |
| 1996/12/10 | 649 | 649 | 640 | 640 | 6,000 |
| 1996/12/09 | 630 | 650 | 630 | 650 | 6,000 |
| 1996/12/06 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/12/04 | 650 | 650 | 640 | 640 | 6,000 |
| 1996/12/03 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/11/28 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/11/27 | 675 | 675 | 675 | 675 | 10,000 |
| 1996/11/26 | 679 | 679 | 675 | 675 | 3,000 |
| 1996/11/25 | 679 | 679 | 679 | 679 | 4,000 |
| 1996/11/22 | 689 | 689 | 689 | 689 | 4,000 |
| 1996/11/19 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/11/18 | 675 | 675 | 675 | 675 | 1,000 |
| 1996/11/15 | 670 | 695 | 670 | 695 | 5,000 |
| 1996/11/12 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/11/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/06 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/11/01 | 702 | 702 | 702 | 702 | 1,000 |
| 1996/10/25 | 712 | 712 | 712 | 712 | 1,000 |
| 1996/10/24 | 712 | 712 | 712 | 712 | 1,000 |
| 1996/10/22 | 712 | 712 | 712 | 712 | 1,000 |
| 1996/10/21 | 712 | 712 | 712 | 712 | 2,000 |
| 1996/10/18 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/10/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/10/15 | 689 | 689 | 689 | 689 | 1,000 |
| 1996/10/14 | 690 | 699 | 690 | 699 | 2,000 |
| 1996/10/11 | 690 | 690 | 690 | 690 | 3,000 |
| 1996/10/08 | 694 | 700 | 694 | 700 | 2,000 |
| 1996/10/02 | 695 | 695 | 695 | 695 | 1,000 |
| 1996/10/01 | 696 | 696 | 695 | 695 | 5,000 |
| 1996/09/30 | 695 | 695 | 695 | 695 | 6,000 |
| 1996/09/26 | 695 | 700 | 695 | 695 | 4,000 |
| 1996/09/25 | 699 | 699 | 692 | 692 | 5,000 |
| 1996/09/24 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/09/20 | 700 | 700 | 699 | 699 | 3,000 |
| 1996/09/19 | 700 | 710 | 700 | 700 | 5,000 |
| 1996/09/18 | 705 | 705 | 700 | 700 | 11,000 |
| 1996/09/17 | 699 | 709 | 699 | 700 | 13,000 |
| 1996/09/13 | 689 | 689 | 689 | 689 | 9,000 |
| 1996/09/11 | 706 | 719 | 706 | 719 | 6,000 |
| 1996/09/10 | 706 | 706 | 706 | 706 | 3,000 |
| 1996/09/09 | 705 | 705 | 705 | 705 | 2,000 |
| 1996/09/05 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/08/30 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/08/29 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/08/28 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/08/27 | 730 | 730 | 720 | 720 | 12,000 |
| 1996/08/26 | 720 | 725 | 720 | 720 | 15,000 |
| 1996/08/23 | 700 | 720 | 700 | 720 | 16,000 |
| 1996/08/22 | 719 | 719 | 719 | 719 | 2,000 |
| 1996/08/21 | 719 | 719 | 719 | 719 | 3,000 |
| 1996/08/20 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/08/16 | 681 | 700 | 681 | 700 | 2,000 |
| 1996/08/13 | 670 | 680 | 655 | 680 | 4,000 |
| 1996/08/12 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/08/08 | 671 | 671 | 670 | 670 | 6,000 |
| 1996/08/07 | 686 | 686 | 681 | 681 | 8,000 |
| 1996/08/02 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/08/01 | 710 | 710 | 695 | 695 | 6,000 |
| 1996/07/31 | 711 | 711 | 710 | 710 | 3,000 |
| 1996/07/30 | 725 | 725 | 715 | 715 | 8,000 |
| 1996/07/25 | 735 | 735 | 735 | 735 | 6,000 |
| 1996/07/23 | 745 | 745 | 745 | 745 | 18,000 |
| 1996/07/22 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/07/19 | 744 | 744 | 740 | 740 | 4,000 |
| 1996/07/18 | 745 | 745 | 745 | 745 | 10,000 |
| 1996/07/17 | 736 | 736 | 736 | 736 | 1,000 |
| 1996/07/16 | 736 | 736 | 736 | 736 | 2,000 |
| 1996/07/15 | 741 | 741 | 736 | 736 | 11,000 |
| 1996/07/12 | 741 | 741 | 741 | 741 | 2,000 |
| 1996/07/11 | 741 | 741 | 741 | 741 | 3,000 |
| 1996/07/10 | 741 | 741 | 741 | 741 | 3,000 |
| 1996/07/09 | 748 | 749 | 748 | 749 | 3,000 |
| 1996/07/08 | 755 | 759 | 750 | 759 | 5,000 |
| 1996/07/05 | 758 | 768 | 758 | 768 | 6,000 |
| 1996/07/04 | 750 | 750 | 750 | 750 | 9,000 |
| 1996/07/03 | 741 | 745 | 741 | 745 | 3,000 |
| 1996/07/02 | 740 | 740 | 740 | 740 | 6,000 |
| 1996/07/01 | 735 | 740 | 735 | 740 | 35,000 |
| 1996/06/28 | 733 | 735 | 733 | 735 | 17,000 |
| 1996/06/27 | 740 | 740 | 731 | 731 | 13,000 |
| 1996/06/26 | 740 | 740 | 740 | 740 | 15,000 |
| 1996/06/25 | 750 | 750 | 740 | 740 | 22,000 |
| 1996/06/24 | 740 | 740 | 740 | 740 | 20,000 |
| 1996/06/21 | 738 | 740 | 736 | 740 | 13,000 |
| 1996/06/20 | 738 | 738 | 737 | 737 | 2,000 |
| 1996/06/19 | 740 | 740 | 737 | 737 | 4,000 |
| 1996/06/18 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/06/17 | 737 | 750 | 737 | 750 | 5,000 |
| 1996/06/14 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/06/13 | 744 | 744 | 731 | 731 | 2,000 |
| 1996/06/12 | 721 | 728 | 721 | 728 | 14,000 |
| 1996/06/11 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/06/10 | 728 | 734 | 721 | 734 | 8,000 |
| 1996/06/06 | 730 | 730 | 728 | 728 | 6,000 |
| 1996/06/05 | 738 | 738 | 728 | 728 | 2,000 |
| 1996/05/31 | 740 | 748 | 740 | 748 | 3,000 |
| 1996/05/30 | 748 | 748 | 748 | 748 | 1,000 |
| 1996/05/28 | 750 | 755 | 745 | 750 | 11,000 |
| 1996/05/27 | 770 | 770 | 760 | 760 | 13,000 |
| 1996/05/23 | 778 | 778 | 775 | 775 | 5,000 |
| 1996/05/22 | 770 | 774 | 765 | 765 | 14,000 |
| 1996/05/21 | 779 | 779 | 769 | 770 | 18,000 |
| 1996/05/20 | 750 | 780 | 750 | 780 | 22,000 |
| 1996/05/17 | 740 | 750 | 740 | 750 | 12,000 |
| 1996/05/16 | 721 | 740 | 721 | 740 | 25,000 |
| 1996/05/15 | 730 | 740 | 730 | 740 | 3,000 |
| 1996/05/14 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/05/13 | 730 | 730 | 730 | 730 | 7,000 |
| 1996/05/10 | 730 | 740 | 730 | 730 | 10,000 |
| 1996/05/09 | 730 | 730 | 730 | 730 | 4,000 |
| 1996/05/08 | 725 | 730 | 725 | 730 | 2,000 |
| 1996/05/07 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/05/02 | 730 | 740 | 730 | 730 | 5,000 |
| 1996/05/01 | 740 | 740 | 730 | 730 | 11,000 |
| 1996/04/30 | 736 | 740 | 736 | 740 | 2,000 |
| 1996/04/26 | 730 | 730 | 720 | 729 | 12,000 |
| 1996/04/25 | 729 | 729 | 706 | 706 | 6,000 |
| 1996/04/24 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/04/23 | 706 | 730 | 706 | 730 | 6,000 |
| 1996/04/22 | 714 | 715 | 701 | 701 | 13,000 |
| 1996/04/19 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/04/18 | 734 | 735 | 734 | 735 | 8,000 |
| 1996/04/17 | 740 | 745 | 740 | 744 | 17,000 |
| 1996/04/16 | 744 | 744 | 744 | 744 | 2,000 |
| 1996/04/15 | 749 | 749 | 745 | 745 | 7,000 |
| 1996/04/12 | 731 | 750 | 730 | 750 | 9,000 |
| 1996/04/11 | 730 | 730 | 730 | 730 | 4,000 |
| 1996/04/10 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/04/09 | 710 | 710 | 710 | 710 | 5,000 |
| 1996/04/08 | 720 | 720 | 710 | 710 | 13,000 |
| 1996/04/05 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/04/04 | 710 | 710 | 700 | 700 | 2,000 |
| 1996/04/03 | 710 | 710 | 705 | 705 | 3,000 |
| 1996/04/02 | 715 | 720 | 710 | 710 | 4,000 |
| 1996/04/01 | 690 | 720 | 690 | 720 | 10,000 |
| 1996/03/29 | 680 | 686 | 680 | 680 | 3,000 |
| 1996/03/28 | 676 | 680 | 676 | 680 | 5,000 |
| 1996/03/26 | 666 | 666 | 666 | 666 | 1,000 |
| 1996/03/25 | 671 | 671 | 671 | 671 | 5,000 |
| 1996/03/22 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/03/21 | 695 | 701 | 695 | 701 | 4,000 |
| 1996/03/19 | 702 | 702 | 701 | 701 | 5,000 |
| 1996/03/18 | 708 | 710 | 700 | 700 | 13,000 |
| 1996/03/14 | 710 | 710 | 708 | 708 | 10,000 |
| 1996/03/13 | 711 | 711 | 710 | 710 | 7,000 |
| 1996/03/12 | 710 | 711 | 710 | 710 | 7,000 |
| 1996/03/08 | 705 | 710 | 705 | 710 | 3,000 |
| 1996/03/06 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/02/28 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/02/26 | 710 | 730 | 710 | 730 | 3,000 |
| 1996/02/23 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/02/22 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/02/21 | 705 | 707 | 705 | 707 | 5,000 |
| 1996/02/20 | 720 | 720 | 715 | 715 | 12,000 |
| 1996/02/19 | 719 | 719 | 719 | 719 | 1,000 |
| 1996/02/16 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/02/15 | 720 | 720 | 720 | 720 | 11,000 |
| 1996/02/14 | 719 | 719 | 719 | 719 | 1,000 |
| 1996/02/09 | 720 | 720 | 715 | 720 | 4,000 |
| 1996/02/08 | 725 | 725 | 720 | 720 | 8,000 |
| 1996/02/07 | 725 | 725 | 725 | 725 | 5,000 |
| 1996/02/06 | 720 | 721 | 711 | 721 | 7,000 |
| 1996/02/02 | 731 | 731 | 721 | 721 | 6,000 |
| 1996/01/31 | 721 | 721 | 721 | 721 | 3,000 |
| 1996/01/30 | 731 | 731 | 731 | 731 | 2,000 |
| 1996/01/29 | 732 | 732 | 731 | 731 | 2,000 |
| 1996/01/26 | 731 | 731 | 730 | 730 | 5,000 |
| 1996/01/25 | 750 | 750 | 750 | 750 | 7,000 |
| 1996/01/24 | 750 | 750 | 750 | 750 | 13,000 |
| 1996/01/23 | 730 | 750 | 730 | 750 | 9,000 |
| 1996/01/22 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/01/19 | 720 | 720 | 713 | 713 | 2,000 |
| 1996/01/18 | 720 | 721 | 720 | 721 | 2,000 |
| 1996/01/17 | 720 | 727 | 720 | 727 | 3,000 |
| 1996/01/16 | 710 | 719 | 710 | 718 | 3,000 |
| 1996/01/12 | 710 | 710 | 706 | 706 | 3,000 |
| 1996/01/09 | 701 | 701 | 701 | 701 | 6,000 |
| 1996/01/08 | 715 | 715 | 700 | 700 | 5,000 |
| 1996/01/05 | 719 | 719 | 715 | 715 | 2,000 |
| 1996/01/04 | 700 | 700 | 700 | 700 | 8,000 |