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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,925 | 3,955 | 3,815 | 3,820 | 10,600 |
| 2017/12/28 | 3,970 | 4,005 | 3,920 | 3,920 | 4,000 |
| 2017/12/27 | 3,970 | 3,970 | 3,900 | 3,940 | 6,400 |
| 2017/12/26 | 4,045 | 4,050 | 3,905 | 4,000 | 8,100 |
| 2017/12/25 | 4,110 | 4,135 | 4,000 | 4,090 | 13,200 |
| 2017/12/22 | 4,245 | 4,275 | 4,150 | 4,180 | 5,500 |
| 2017/12/21 | 4,240 | 4,270 | 4,175 | 4,175 | 11,500 |
| 2017/12/20 | 4,175 | 4,190 | 4,100 | 4,170 | 4,000 |
| 2017/12/19 | 4,075 | 4,170 | 4,005 | 4,170 | 6,000 |
| 2017/12/18 | 4,025 | 4,075 | 4,025 | 4,075 | 2,000 |
| 2017/12/15 | 4,060 | 4,100 | 3,930 | 4,025 | 9,700 |
| 2017/12/14 | 4,030 | 4,065 | 4,010 | 4,060 | 3,900 |
| 2017/12/13 | 4,045 | 4,065 | 3,955 | 4,065 | 5,200 |
| 2017/12/12 | 4,045 | 4,050 | 3,850 | 4,050 | 14,200 |
| 2017/12/11 | 4,130 | 4,130 | 4,005 | 4,045 | 6,100 |
| 2017/12/08 | 4,150 | 4,170 | 4,025 | 4,040 | 5,900 |
| 2017/12/07 | 4,220 | 4,220 | 4,120 | 4,150 | 5,300 |
| 2017/12/06 | 4,280 | 4,280 | 3,995 | 4,260 | 19,600 |
| 2017/12/05 | 4,315 | 4,385 | 4,185 | 4,295 | 11,800 |
| 2017/12/04 | 3,955 | 4,325 | 3,955 | 4,320 | 25,900 |
| 2017/12/01 | 3,970 | 3,990 | 3,860 | 3,915 | 5,300 |
| 2017/11/30 | 4,120 | 4,120 | 3,765 | 3,920 | 39,600 |
| 2017/11/29 | 4,190 | 4,350 | 4,135 | 4,160 | 10,900 |
| 2017/11/28 | 4,185 | 4,275 | 3,740 | 4,190 | 30,000 |
| 2017/11/27 | 4,280 | 4,385 | 4,020 | 4,150 | 22,300 |
| 2017/11/24 | 4,135 | 4,385 | 4,130 | 4,350 | 28,000 |
| 2017/11/22 | 3,985 | 4,135 | 3,880 | 4,065 | 17,100 |
| 2017/11/21 | 4,000 | 4,005 | 3,810 | 3,870 | 20,300 |
| 2017/11/20 | 3,800 | 4,065 | 3,725 | 3,925 | 27,200 |
| 2017/11/17 | 3,490 | 4,145 | 3,490 | 3,815 | 72,300 |
| 2017/11/16 | 3,380 | 3,500 | 3,305 | 3,450 | 19,800 |
| 2017/11/15 | 3,390 | 3,500 | 3,280 | 3,385 | 44,600 |
| 2017/11/14 | 3,275 | 3,380 | 3,190 | 3,325 | 45,500 |
| 2017/11/13 | 3,315 | 3,345 | 3,150 | 3,150 | 32,300 |
| 2017/11/10 | 3,160 | 3,265 | 3,140 | 3,220 | 9,400 |
| 2017/11/09 | 3,365 | 3,460 | 3,080 | 3,195 | 44,000 |
| 2017/11/08 | 3,205 | 3,330 | 3,165 | 3,330 | 16,600 |
| 2017/11/07 | 3,335 | 3,515 | 3,145 | 3,175 | 88,300 |
| 2017/11/06 | 3,190 | 3,270 | 3,150 | 3,220 | 17,600 |
| 2017/11/02 | 3,175 | 3,240 | 3,140 | 3,200 | 18,300 |
| 2017/11/01 | 3,235 | 3,250 | 3,160 | 3,205 | 18,300 |
| 2017/10/31 | 3,350 | 3,350 | 3,260 | 3,260 | 9,500 |
| 2017/10/30 | 3,390 | 3,405 | 3,315 | 3,375 | 15,700 |
| 2017/10/27 | 3,350 | 3,460 | 3,335 | 3,410 | 25,900 |
| 2017/10/26 | 3,270 | 3,335 | 3,265 | 3,310 | 13,600 |
| 2017/10/25 | 3,205 | 3,280 | 3,200 | 3,245 | 11,500 |
| 2017/10/24 | 3,150 | 3,205 | 3,135 | 3,185 | 9,100 |
| 2017/10/23 | 3,105 | 3,195 | 3,100 | 3,195 | 29,900 |
| 2017/10/20 | 3,010 | 3,050 | 2,970 | 3,010 | 14,700 |
| 2017/10/19 | 3,080 | 3,170 | 3,010 | 3,060 | 9,800 |
| 2017/10/18 | 3,115 | 3,170 | 3,100 | 3,100 | 5,300 |
| 2017/10/17 | 3,070 | 3,135 | 3,070 | 3,115 | 8,600 |
| 2017/10/16 | 3,110 | 3,160 | 3,040 | 3,060 | 15,500 |
| 2017/10/13 | 3,075 | 3,180 | 3,060 | 3,100 | 7,600 |
| 2017/10/12 | 3,185 | 3,235 | 2,980 | 3,055 | 16,800 |
| 2017/10/11 | 3,280 | 3,280 | 3,160 | 3,160 | 8,900 |
| 2017/10/10 | 3,145 | 3,290 | 3,100 | 3,290 | 13,300 |
| 2017/10/06 | 3,030 | 3,150 | 2,980 | 3,100 | 12,200 |
| 2017/10/05 | 3,190 | 3,190 | 2,980 | 3,000 | 29,100 |
| 2017/10/04 | 3,190 | 3,205 | 3,160 | 3,160 | 5,700 |
| 2017/10/03 | 3,135 | 3,210 | 3,135 | 3,175 | 11,200 |
| 2017/10/02 | 3,350 | 3,380 | 3,100 | 3,130 | 15,200 |
| 2017/09/29 | 3,385 | 3,395 | 3,275 | 3,280 | 8,500 |
| 2017/09/28 | 3,085 | 3,385 | 3,085 | 3,360 | 48,100 |
| 2017/09/27 | 3,030 | 3,150 | 2,994 | 3,110 | 12,200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 303 | 303 | 293 | 298 | 149,000 |
| 2017/09/25 | 294 | 306 | 294 | 299 | 138,000 |
| 2017/09/22 | 305 | 305 | 293 | 297 | 205,000 |
| 2017/09/21 | 316 | 319 | 295 | 307 | 363,000 |
| 2017/09/20 | 314 | 338 | 298 | 310 | 716,000 |
| 2017/09/19 | 299 | 348 | 299 | 325 | 1,671,000 |
| 2017/09/15 | 277 | 309 | 273 | 286 | 712,000 |
| 2017/09/14 | 282 | 282 | 270 | 278 | 268,000 |
| 2017/09/13 | 281 | 286 | 277 | 278 | 178,000 |
| 2017/09/12 | 271 | 290 | 271 | 276 | 465,000 |
| 2017/09/11 | 261 | 266 | 257 | 265 | 184,000 |
| 2017/09/08 | 252 | 261 | 251 | 254 | 164,000 |
| 2017/09/07 | 253 | 258 | 244 | 253 | 194,000 |
| 2017/09/06 | 237 | 252 | 234 | 247 | 347,000 |
| 2017/09/05 | 280 | 280 | 240 | 246 | 1,004,000 |
| 2017/09/04 | 277 | 282 | 258 | 279 | 617,000 |
| 2017/09/01 | 279 | 283 | 266 | 283 | 1,134,000 |
| 2017/08/31 | 269 | 303 | 261 | 298 | 3,848,000 |
| 2017/08/30 | 246 | 249 | 238 | 241 | 321,000 |
| 2017/08/29 | 229 | 244 | 225 | 243 | 554,000 |
| 2017/08/28 | 222 | 233 | 222 | 230 | 131,000 |
| 2017/08/25 | 219 | 228 | 217 | 224 | 101,000 |
| 2017/08/24 | 218 | 218 | 215 | 217 | 21,000 |
| 2017/08/23 | 218 | 222 | 217 | 218 | 70,000 |
| 2017/08/22 | 215 | 218 | 213 | 214 | 46,000 |
| 2017/08/21 | 211 | 217 | 211 | 216 | 73,000 |
| 2017/08/18 | 210 | 212 | 207 | 209 | 120,000 |
| 2017/08/17 | 216 | 218 | 212 | 214 | 114,000 |
| 2017/08/16 | 208 | 218 | 207 | 218 | 184,000 |
| 2017/08/15 | 207 | 209 | 204 | 207 | 78,000 |
| 2017/08/14 | 206 | 207 | 203 | 204 | 149,000 |
| 2017/08/10 | 214 | 218 | 206 | 206 | 351,000 |
| 2017/08/09 | 220 | 222 | 209 | 216 | 527,000 |
| 2017/08/08 | 241 | 248 | 217 | 220 | 1,230,000 |
| 2017/08/07 | 252 | 268 | 225 | 233 | 4,518,000 |
| 2017/08/04 | 225 | 226 | 215 | 220 | 258,000 |
| 2017/08/03 | 212 | 232 | 208 | 225 | 488,000 |
| 2017/08/02 | 212 | 213 | 206 | 210 | 226,000 |
| 2017/08/01 | 215 | 222 | 211 | 213 | 207,000 |
| 2017/07/31 | 233 | 245 | 208 | 213 | 1,744,000 |
| 2017/07/28 | 195 | 219 | 194 | 219 | 744,000 |
| 2017/07/27 | 194 | 194 | 192 | 193 | 50,000 |
| 2017/07/26 | 196 | 196 | 193 | 194 | 28,000 |
| 2017/07/25 | 192 | 198 | 191 | 196 | 66,000 |
| 2017/07/24 | 192 | 192 | 188 | 190 | 71,000 |
| 2017/07/21 | 192 | 192 | 191 | 192 | 22,000 |
| 2017/07/20 | 191 | 192 | 190 | 192 | 13,000 |
| 2017/07/19 | 191 | 191 | 189 | 191 | 35,000 |
| 2017/07/18 | 190 | 191 | 189 | 191 | 23,000 |
| 2017/07/14 | 190 | 191 | 187 | 190 | 78,000 |
| 2017/07/13 | 190 | 191 | 190 | 191 | 52,000 |
| 2017/07/12 | 191 | 191 | 190 | 191 | 24,000 |
| 2017/07/11 | 193 | 193 | 192 | 192 | 39,000 |
| 2017/07/10 | 193 | 193 | 191 | 193 | 48,000 |
| 2017/07/07 | 194 | 194 | 191 | 193 | 26,000 |
| 2017/07/06 | 194 | 196 | 192 | 193 | 28,000 |
| 2017/07/05 | 194 | 196 | 194 | 195 | 14,000 |
| 2017/07/04 | 195 | 195 | 193 | 193 | 21,000 |
| 2017/07/03 | 194 | 196 | 193 | 195 | 12,000 |
| 2017/06/30 | 195 | 195 | 192 | 194 | 30,000 |
| 2017/06/29 | 194 | 196 | 193 | 196 | 24,000 |
| 2017/06/28 | 196 | 196 | 191 | 194 | 65,000 |
| 2017/06/27 | 197 | 200 | 196 | 196 | 31,000 |
| 2017/06/26 | 193 | 198 | 193 | 196 | 53,000 |
| 2017/06/23 | 193 | 194 | 192 | 194 | 17,000 |
| 2017/06/22 | 192 | 192 | 192 | 192 | 9,000 |
| 2017/06/21 | 193 | 194 | 191 | 192 | 18,000 |
| 2017/06/20 | 192 | 192 | 191 | 192 | 6,000 |
| 2017/06/19 | 193 | 193 | 191 | 191 | 6,000 |
| 2017/06/16 | 193 | 193 | 190 | 192 | 37,000 |
| 2017/06/15 | 194 | 194 | 191 | 193 | 31,000 |
| 2017/06/14 | 194 | 195 | 194 | 194 | 12,000 |
| 2017/06/13 | 194 | 195 | 193 | 193 | 20,000 |
| 2017/06/12 | 193 | 194 | 193 | 194 | 6,000 |
| 2017/06/09 | 192 | 192 | 191 | 192 | 17,000 |
| 2017/06/08 | 191 | 192 | 190 | 190 | 17,000 |
| 2017/06/07 | 190 | 192 | 190 | 191 | 7,000 |
| 2017/06/06 | 191 | 193 | 190 | 190 | 37,000 |
| 2017/06/05 | 190 | 191 | 190 | 191 | 11,000 |
| 2017/06/02 | 189 | 192 | 189 | 190 | 81,000 |
| 2017/06/01 | 192 | 192 | 186 | 189 | 176,000 |
| 2017/05/31 | 188 | 218 | 188 | 189 | 1,572,000 |
| 2017/05/30 | 189 | 190 | 187 | 187 | 15,000 |
| 2017/05/29 | 189 | 190 | 189 | 190 | 5,000 |
| 2017/05/26 | 189 | 189 | 189 | 189 | 7,000 |
| 2017/05/25 | 191 | 191 | 188 | 190 | 22,000 |
| 2017/05/24 | 191 | 191 | 190 | 190 | 9,000 |
| 2017/05/23 | 189 | 190 | 189 | 189 | 6,000 |
| 2017/05/22 | 190 | 192 | 189 | 190 | 22,000 |
| 2017/05/19 | 190 | 192 | 190 | 192 | 8,000 |
| 2017/05/18 | 189 | 190 | 188 | 190 | 25,000 |
| 2017/05/17 | 190 | 192 | 188 | 192 | 41,000 |
| 2017/05/16 | 187 | 192 | 181 | 192 | 249,000 |
| 2017/05/15 | 200 | 202 | 198 | 200 | 45,000 |
| 2017/05/12 | 205 | 205 | 200 | 202 | 63,000 |
| 2017/05/11 | 200 | 204 | 199 | 204 | 52,000 |
| 2017/05/10 | 200 | 203 | 199 | 200 | 84,000 |
| 2017/05/09 | 198 | 202 | 197 | 200 | 49,000 |
| 2017/05/08 | 197 | 198 | 197 | 198 | 49,000 |
| 2017/05/02 | 197 | 198 | 195 | 196 | 57,000 |
| 2017/05/01 | 197 | 197 | 192 | 194 | 75,000 |
| 2017/04/28 | 192 | 193 | 190 | 192 | 32,000 |
| 2017/04/27 | 190 | 192 | 190 | 192 | 8,000 |
| 2017/04/26 | 190 | 191 | 190 | 190 | 17,000 |
| 2017/04/25 | 189 | 190 | 188 | 189 | 15,000 |
| 2017/04/24 | 187 | 188 | 187 | 188 | 8,000 |
| 2017/04/21 | 187 | 188 | 185 | 187 | 15,000 |
| 2017/04/20 | 187 | 187 | 187 | 187 | 1,000 |
| 2017/04/19 | 186 | 186 | 185 | 186 | 9,000 |
| 2017/04/18 | 186 | 187 | 186 | 186 | 7,000 |
| 2017/04/14 | 182 | 188 | 182 | 188 | 23,000 |
| 2017/04/13 | 184 | 185 | 182 | 184 | 28,000 |
| 2017/04/12 | 187 | 187 | 183 | 184 | 58,000 |
| 2017/04/11 | 191 | 191 | 186 | 189 | 89,000 |
| 2017/04/10 | 190 | 192 | 190 | 191 | 37,000 |
| 2017/04/07 | 194 | 195 | 189 | 191 | 81,000 |
| 2017/04/06 | 197 | 197 | 193 | 193 | 16,000 |
| 2017/04/05 | 196 | 197 | 194 | 194 | 33,000 |
| 2017/04/04 | 201 | 201 | 195 | 196 | 39,000 |
| 2017/04/03 | 200 | 201 | 200 | 201 | 14,000 |
| 2017/03/31 | 201 | 201 | 199 | 200 | 21,000 |
| 2017/03/30 | 202 | 203 | 199 | 200 | 41,000 |
| 2017/03/29 | 202 | 227 | 199 | 202 | 604,000 |
| 2017/03/28 | 202 | 204 | 201 | 202 | 20,000 |
| 2017/03/27 | 203 | 203 | 202 | 202 | 5,000 |
| 2017/03/24 | 204 | 204 | 204 | 204 | 6,000 |
| 2017/03/23 | 201 | 202 | 200 | 202 | 10,000 |
| 2017/03/22 | 204 | 204 | 200 | 201 | 35,000 |
| 2017/03/21 | 203 | 205 | 203 | 205 | 6,000 |
| 2017/03/17 | 203 | 205 | 203 | 205 | 10,000 |
| 2017/03/16 | 202 | 203 | 202 | 203 | 15,000 |
| 2017/03/15 | 205 | 205 | 202 | 203 | 29,000 |
| 2017/03/14 | 206 | 206 | 204 | 205 | 7,000 |
| 2017/03/13 | 206 | 208 | 206 | 206 | 15,000 |
| 2017/03/10 | 206 | 206 | 206 | 206 | 2,000 |
| 2017/03/09 | 209 | 209 | 205 | 206 | 39,000 |
| 2017/03/08 | 206 | 210 | 205 | 207 | 43,000 |
| 2017/03/07 | 205 | 207 | 204 | 207 | 31,000 |
| 2017/03/06 | 205 | 206 | 204 | 205 | 51,000 |
| 2017/03/03 | 204 | 205 | 203 | 203 | 22,000 |
| 2017/03/02 | 202 | 205 | 202 | 203 | 35,000 |
| 2017/03/01 | 202 | 202 | 201 | 202 | 8,000 |
| 2017/02/28 | 202 | 204 | 202 | 204 | 6,000 |
| 2017/02/27 | 202 | 202 | 201 | 202 | 17,000 |
| 2017/02/24 | 203 | 204 | 201 | 204 | 17,000 |
| 2017/02/23 | 201 | 202 | 201 | 202 | 21,000 |
| 2017/02/22 | 203 | 204 | 202 | 203 | 8,000 |
| 2017/02/21 | 203 | 204 | 202 | 203 | 18,000 |
| 2017/02/20 | 200 | 203 | 200 | 203 | 16,000 |
| 2017/02/17 | 201 | 201 | 200 | 201 | 10,000 |
| 2017/02/16 | 203 | 203 | 200 | 200 | 19,000 |
| 2017/02/15 | 203 | 205 | 201 | 205 | 17,000 |
| 2017/02/14 | 202 | 207 | 198 | 203 | 74,000 |
| 2017/02/13 | 202 | 202 | 201 | 201 | 15,000 |
| 2017/02/10 | 203 | 206 | 202 | 202 | 21,000 |
| 2017/02/09 | 204 | 207 | 203 | 203 | 24,000 |
| 2017/02/08 | 205 | 205 | 204 | 204 | 37,000 |
| 2017/02/07 | 201 | 207 | 201 | 205 | 79,000 |
| 2017/02/06 | 198 | 206 | 198 | 202 | 65,000 |
| 2017/02/03 | 199 | 199 | 198 | 199 | 14,000 |
| 2017/02/02 | 199 | 199 | 199 | 199 | 5,000 |
| 2017/02/01 | 199 | 199 | 198 | 199 | 8,000 |
| 2017/01/31 | 201 | 203 | 199 | 199 | 23,000 |
| 2017/01/30 | 201 | 212 | 201 | 201 | 151,000 |
| 2017/01/27 | 203 | 203 | 201 | 201 | 16,000 |
| 2017/01/26 | 200 | 201 | 200 | 201 | 14,000 |
| 2017/01/25 | 199 | 202 | 198 | 199 | 42,000 |
| 2017/01/24 | 198 | 199 | 196 | 196 | 24,000 |
| 2017/01/23 | 197 | 200 | 197 | 200 | 17,000 |
| 2017/01/20 | 198 | 198 | 196 | 196 | 17,000 |
| 2017/01/19 | 201 | 201 | 198 | 198 | 30,000 |
| 2017/01/18 | 197 | 202 | 196 | 199 | 33,000 |
| 2017/01/17 | 199 | 200 | 199 | 199 | 29,000 |
| 2017/01/16 | 202 | 204 | 198 | 200 | 188,000 |
| 2017/01/13 | 203 | 205 | 202 | 202 | 84,000 |
| 2017/01/12 | 203 | 205 | 198 | 205 | 107,000 |
| 2017/01/11 | 200 | 212 | 198 | 205 | 244,000 |
| 2017/01/10 | 192 | 204 | 190 | 200 | 457,000 |
| 2017/01/06 | 190 | 194 | 190 | 192 | 28,000 |
| 2017/01/05 | 190 | 191 | 189 | 190 | 41,000 |
| 2017/01/04 | 188 | 191 | 188 | 190 | 68,000 |