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 |
---|---|---|---|---|---|
1992/12/29 | 495 | 495 | 495 | 495 | 1,000 |
1992/12/28 | 499 | 499 | 499 | 499 | 4,000 |
1992/12/25 | 489 | 494 | 489 | 494 | 7,000 |
1992/12/24 | 485 | 485 | 485 | 485 | 3,000 |
1992/12/22 | 470 | 475 | 470 | 475 | 13,000 |
1992/12/21 | 465 | 470 | 465 | 470 | 18,000 |
1992/12/18 | 460 | 460 | 460 | 460 | 5,000 |
1992/12/17 | 471 | 471 | 460 | 460 | 8,000 |
1992/12/16 | 479 | 479 | 471 | 471 | 20,000 |
1992/12/15 | 480 | 480 | 479 | 479 | 6,000 |
1992/12/14 | 480 | 480 | 480 | 480 | 7,000 |
1992/12/11 | 485 | 485 | 480 | 480 | 10,000 |
1992/12/10 | 480 | 480 | 480 | 480 | 13,000 |
1992/12/08 | 480 | 480 | 480 | 480 | 2,000 |
1992/12/07 | 499 | 500 | 499 | 500 | 17,000 |
1992/12/03 | 500 | 500 | 500 | 500 | 4,000 |
1992/12/02 | 499 | 499 | 499 | 499 | 1,000 |
1992/12/01 | 499 | 499 | 499 | 499 | 3,000 |
1992/11/30 | 500 | 500 | 499 | 499 | 2,000 |
1992/11/26 | 499 | 500 | 499 | 500 | 2,000 |
1992/11/25 | 510 | 510 | 500 | 500 | 6,000 |
1992/11/20 | 510 | 510 | 510 | 510 | 1,000 |
1992/10/26 | 590 | 590 | 590 | 590 | 6,000 |
1992/10/23 | 555 | 580 | 555 | 580 | 14,000 |
1992/10/22 | 558 | 560 | 555 | 555 | 31,000 |
1992/10/20 | 559 | 559 | 559 | 559 | 59,000 |
1992/10/14 | 559 | 559 | 559 | 559 | 5,000 |
1992/10/12 | 568 | 568 | 568 | 568 | 3,000 |
1992/10/09 | 569 | 569 | 569 | 569 | 1,000 |
1992/10/08 | 570 | 570 | 570 | 570 | 11,000 |
1992/10/02 | 547 | 550 | 547 | 550 | 12,000 |
1992/10/01 | 549 | 549 | 548 | 548 | 7,000 |
1992/09/29 | 551 | 551 | 551 | 551 | 12,000 |
1992/09/28 | 551 | 551 | 551 | 551 | 1,000 |
1992/09/25 | 560 | 560 | 550 | 550 | 2,000 |
1992/09/24 | 575 | 575 | 575 | 575 | 3,000 |
1992/09/18 | 565 | 565 | 565 | 565 | 1,000 |
1992/09/17 | 565 | 565 | 565 | 565 | 2,000 |
1992/09/16 | 565 | 575 | 565 | 565 | 5,000 |
1992/09/14 | 578 | 584 | 575 | 575 | 4,000 |
1992/09/11 | 583 | 588 | 583 | 588 | 3,000 |
1992/09/09 | 585 | 585 | 585 | 585 | 2,000 |
1992/09/08 | 590 | 598 | 590 | 598 | 14,000 |
1992/09/07 | 575 | 590 | 575 | 590 | 6,000 |
1992/09/04 | 580 | 580 | 575 | 575 | 3,000 |
1992/09/03 | 575 | 580 | 575 | 580 | 5,000 |
1992/09/02 | 580 | 580 | 575 | 575 | 11,000 |
1992/09/01 | 568 | 585 | 568 | 575 | 16,000 |
1992/08/31 | 545 | 560 | 545 | 560 | 19,000 |
1992/08/28 | 538 | 538 | 530 | 530 | 11,000 |
1992/08/27 | 490 | 530 | 490 | 530 | 18,000 |
1992/08/26 | 485 | 485 | 485 | 485 | 11,000 |
1992/08/25 | 475 | 489 | 475 | 481 | 26,000 |
1992/08/24 | 475 | 475 | 470 | 474 | 18,000 |
1992/08/21 | 460 | 460 | 460 | 460 | 7,000 |
1992/08/20 | 459 | 459 | 459 | 459 | 1,000 |
1992/08/18 | 470 | 470 | 465 | 465 | 3,000 |
1992/08/17 | 470 | 470 | 470 | 470 | 3,000 |
1992/08/14 | 472 | 472 | 472 | 472 | 2,000 |
1992/08/06 | 520 | 520 | 520 | 520 | 1,000 |
1992/08/05 | 529 | 529 | 529 | 529 | 2,000 |
1992/08/04 | 530 | 530 | 530 | 530 | 1,000 |
1992/07/31 | 520 | 529 | 520 | 529 | 3,000 |
1992/07/30 | 550 | 550 | 550 | 550 | 2,000 |
1992/07/27 | 600 | 600 | 600 | 600 | 11,000 |
1992/07/17 | 600 | 600 | 600 | 600 | 1,000 |
1992/07/13 | 600 | 606 | 600 | 600 | 5,000 |
1992/07/10 | 600 | 605 | 600 | 605 | 4,000 |
1992/07/08 | 600 | 600 | 600 | 600 | 1,000 |
1992/07/07 | 610 | 610 | 600 | 600 | 16,000 |
1992/07/06 | 610 | 610 | 600 | 600 | 3,000 |
1992/07/03 | 610 | 620 | 610 | 610 | 6,000 |
1992/07/02 | 611 | 620 | 611 | 620 | 2,000 |
1992/06/30 | 620 | 620 | 620 | 620 | 1,000 |
1992/06/29 | 650 | 650 | 650 | 650 | 2,000 |
1992/06/26 | 649 | 650 | 649 | 650 | 3,000 |
1992/06/25 | 650 | 650 | 650 | 650 | 12,000 |
1992/06/10 | 730 | 740 | 730 | 740 | 9,000 |
1992/06/08 | 720 | 720 | 720 | 720 | 8,000 |
1992/06/05 | 710 | 710 | 710 | 710 | 8,000 |
1992/06/04 | 700 | 700 | 700 | 700 | 1,000 |
1992/06/03 | 700 | 700 | 700 | 700 | 2,000 |
1992/06/02 | 720 | 720 | 710 | 710 | 2,000 |
1992/05/25 | 730 | 730 | 730 | 730 | 4,000 |
1992/05/22 | 710 | 710 | 710 | 710 | 1,000 |
1992/05/21 | 710 | 710 | 710 | 710 | 2,000 |
1992/05/20 | 720 | 720 | 710 | 710 | 5,000 |
1992/05/19 | 721 | 725 | 720 | 720 | 6,000 |
1992/05/18 | 725 | 730 | 725 | 725 | 6,000 |
1992/05/15 | 732 | 735 | 725 | 725 | 10,000 |
1992/05/14 | 739 | 740 | 722 | 732 | 21,000 |
1992/05/13 | 740 | 750 | 735 | 735 | 20,000 |
1992/05/12 | 726 | 731 | 726 | 731 | 8,000 |
1992/05/11 | 711 | 721 | 710 | 721 | 4,000 |
1992/05/08 | 715 | 715 | 710 | 710 | 7,000 |
1992/05/07 | 710 | 710 | 710 | 710 | 2,000 |
1992/05/06 | 702 | 702 | 702 | 702 | 1,000 |
1992/04/30 | 705 | 705 | 701 | 701 | 3,000 |
1992/04/28 | 700 | 700 | 700 | 700 | 5,000 |
1992/04/27 | 700 | 700 | 695 | 695 | 13,000 |
1992/04/24 | 699 | 700 | 699 | 700 | 8,000 |
1992/04/23 | 710 | 710 | 700 | 700 | 12,000 |
1992/04/22 | 730 | 730 | 730 | 730 | 1,000 |
1992/04/21 | 740 | 740 | 740 | 740 | 2,000 |
1992/04/20 | 760 | 760 | 750 | 750 | 4,000 |
1992/04/17 | 750 | 751 | 740 | 750 | 10,000 |
1992/04/16 | 740 | 740 | 740 | 740 | 18,000 |
1992/04/15 | 734 | 740 | 734 | 740 | 22,000 |
1992/04/14 | 755 | 755 | 755 | 755 | 1,000 |
1992/04/13 | 755 | 755 | 755 | 755 | 1,000 |
1992/04/07 | 790 | 790 | 790 | 790 | 1,000 |
1992/03/31 | 800 | 801 | 789 | 800 | 13,000 |
1992/03/27 | 805 | 805 | 805 | 805 | 11,000 |
1992/03/23 | 900 | 900 | 900 | 900 | 5,000 |
1992/03/13 | 940 | 940 | 940 | 940 | 1,000 |
1992/03/12 | 940 | 940 | 940 | 940 | 1,000 |
1992/03/09 | 980 | 980 | 980 | 980 | 1,000 |
1992/03/06 | 970 | 970 | 970 | 970 | 1,000 |
1992/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
1992/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 34,000 |
1992/02/25 | 990 | 990 | 990 | 990 | 32,000 |
1992/02/19 | 999 | 999 | 990 | 990 | 2,000 |
1992/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1992/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1992/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1992/02/07 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
1992/02/06 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
1992/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
1992/02/04 | 1,050 | 1,050 | 1,000 | 1,000 | 16,000 |
1992/02/03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1992/01/31 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1992/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1992/01/29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1992/01/28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
1992/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1992/01/22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1992/01/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1992/01/16 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
1992/01/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1992/01/08 | 1,050 | 1,050 | 1,050 | 1,050 | 25,000 |
1992/01/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1992/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |