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 |
---|---|---|---|---|---|
1994/12/28 | 760 | 760 | 750 | 751 | 3,000 |
1994/12/27 | 760 | 760 | 760 | 760 | 2,000 |
1994/12/22 | 745 | 745 | 730 | 740 | 10,000 |
1994/12/21 | 746 | 746 | 745 | 745 | 2,000 |
1994/12/20 | 744 | 745 | 744 | 745 | 5,000 |
1994/12/19 | 743 | 743 | 742 | 742 | 2,000 |
1994/12/16 | 741 | 741 | 741 | 741 | 1,000 |
1994/12/15 | 740 | 740 | 740 | 740 | 9,000 |
1994/12/13 | 750 | 750 | 740 | 740 | 7,000 |
1994/12/09 | 740 | 770 | 740 | 770 | 14,000 |
1994/12/07 | 740 | 745 | 740 | 740 | 5,000 |
1994/12/06 | 740 | 741 | 740 | 741 | 5,000 |
1994/12/05 | 740 | 740 | 740 | 740 | 1,000 |
1994/11/30 | 740 | 740 | 730 | 730 | 2,000 |
1994/11/29 | 740 | 740 | 740 | 740 | 6,000 |
1994/11/28 | 740 | 740 | 740 | 740 | 5,000 |
1994/11/25 | 740 | 740 | 740 | 740 | 3,000 |
1994/11/22 | 740 | 740 | 740 | 740 | 1,000 |
1994/11/18 | 751 | 760 | 750 | 760 | 3,000 |
1994/11/17 | 750 | 750 | 750 | 750 | 2,000 |
1994/11/14 | 750 | 750 | 750 | 750 | 2,000 |
1994/11/11 | 779 | 779 | 750 | 750 | 11,000 |
1994/11/10 | 759 | 759 | 759 | 759 | 1,000 |
1994/11/09 | 760 | 760 | 760 | 760 | 1,000 |
1994/11/04 | 750 | 750 | 750 | 750 | 1,000 |
1994/11/02 | 750 | 750 | 750 | 750 | 3,000 |
1994/11/01 | 736 | 736 | 730 | 730 | 4,000 |
1994/10/31 | 730 | 730 | 730 | 730 | 1,000 |
1994/10/26 | 760 | 760 | 740 | 740 | 6,000 |
1994/10/25 | 768 | 768 | 768 | 768 | 3,000 |
1994/10/20 | 772 | 772 | 772 | 772 | 5,000 |
1994/10/19 | 782 | 782 | 782 | 782 | 1,000 |
1994/10/18 | 780 | 780 | 780 | 780 | 1,000 |
1994/10/07 | 780 | 780 | 780 | 780 | 1,000 |
1994/10/06 | 790 | 790 | 790 | 790 | 2,000 |
1994/10/05 | 800 | 800 | 792 | 792 | 6,000 |
1994/10/04 | 801 | 801 | 800 | 800 | 3,000 |
1994/10/03 | 805 | 805 | 805 | 805 | 13,000 |
1994/09/30 | 803 | 805 | 801 | 801 | 6,000 |
1994/09/29 | 802 | 802 | 802 | 802 | 2,000 |
1994/09/27 | 800 | 800 | 800 | 800 | 3,000 |
1994/09/26 | 801 | 801 | 801 | 801 | 2,000 |
1994/09/22 | 800 | 800 | 800 | 800 | 5,000 |
1994/09/14 | 829 | 829 | 820 | 820 | 10,000 |
1994/09/13 | 839 | 839 | 839 | 839 | 3,000 |
1994/09/12 | 850 | 850 | 839 | 839 | 9,000 |
1994/09/09 | 850 | 850 | 840 | 850 | 6,000 |
1994/09/08 | 855 | 855 | 850 | 850 | 11,000 |
1994/09/06 | 870 | 870 | 860 | 860 | 4,000 |
1994/09/05 | 865 | 865 | 865 | 865 | 6,000 |
1994/08/31 | 875 | 875 | 875 | 875 | 5,000 |
1994/08/26 | 880 | 880 | 875 | 875 | 4,000 |
1994/08/25 | 880 | 880 | 880 | 880 | 6,000 |
1994/08/24 | 880 | 880 | 880 | 880 | 6,000 |
1994/08/23 | 880 | 880 | 880 | 880 | 1,000 |
1994/08/22 | 875 | 875 | 875 | 875 | 5,000 |
1994/08/19 | 875 | 875 | 870 | 871 | 11,000 |
1994/08/18 | 876 | 876 | 876 | 876 | 1,000 |
1994/08/17 | 890 | 890 | 890 | 890 | 1,000 |
1994/08/16 | 900 | 910 | 890 | 900 | 5,000 |
1994/08/15 | 890 | 890 | 890 | 890 | 6,000 |
1994/08/12 | 880 | 900 | 880 | 900 | 15,000 |
1994/08/11 | 875 | 875 | 875 | 875 | 1,000 |
1994/08/10 | 875 | 875 | 875 | 875 | 2,000 |
1994/08/09 | 870 | 872 | 870 | 872 | 3,000 |
1994/08/08 | 875 | 875 | 860 | 870 | 7,000 |
1994/08/05 | 870 | 870 | 870 | 870 | 1,000 |
1994/08/03 | 870 | 885 | 862 | 885 | 6,000 |
1994/08/02 | 877 | 877 | 877 | 877 | 2,000 |
1994/08/01 | 861 | 867 | 861 | 867 | 4,000 |
1994/07/29 | 868 | 868 | 861 | 861 | 5,000 |
1994/07/28 | 861 | 861 | 861 | 861 | 8,000 |
1994/07/27 | 869 | 869 | 861 | 861 | 22,000 |
1994/07/26 | 865 | 865 | 861 | 861 | 2,000 |
1994/07/25 | 874 | 875 | 874 | 875 | 6,000 |
1994/07/22 | 875 | 875 | 875 | 875 | 2,000 |
1994/07/21 | 900 | 900 | 890 | 890 | 4,000 |
1994/07/20 | 890 | 900 | 885 | 900 | 9,000 |
1994/07/19 | 908 | 908 | 900 | 900 | 8,000 |
1994/07/18 | 910 | 910 | 910 | 910 | 1,000 |
1994/07/14 | 886 | 907 | 885 | 907 | 8,000 |
1994/07/13 | 890 | 890 | 880 | 880 | 4,000 |
1994/07/12 | 900 | 900 | 890 | 890 | 10,000 |
1994/07/08 | 930 | 930 | 924 | 924 | 3,000 |
1994/07/07 | 930 | 930 | 921 | 925 | 16,000 |
1994/07/06 | 930 | 930 | 920 | 925 | 149,000 |
1994/07/05 | 950 | 951 | 940 | 940 | 29,000 |
1994/07/04 | 911 | 951 | 911 | 950 | 24,000 |
1994/07/01 | 896 | 910 | 895 | 909 | 23,000 |
1994/06/30 | 899 | 899 | 890 | 890 | 9,000 |
1994/06/29 | 902 | 909 | 900 | 900 | 9,000 |
1994/06/28 | 889 | 910 | 889 | 909 | 12,000 |
1994/06/27 | 879 | 880 | 870 | 870 | 15,000 |
1994/06/24 | 899 | 915 | 898 | 900 | 40,000 |
1994/06/23 | 870 | 900 | 870 | 895 | 25,000 |
1994/06/22 | 871 | 871 | 868 | 868 | 16,000 |
1994/06/21 | 875 | 878 | 870 | 878 | 16,000 |
1994/06/20 | 875 | 879 | 875 | 876 | 4,000 |
1994/06/17 | 879 | 879 | 871 | 872 | 5,000 |
1994/06/16 | 877 | 880 | 871 | 871 | 24,000 |
1994/06/15 | 871 | 875 | 870 | 871 | 16,000 |
1994/06/14 | 851 | 870 | 850 | 870 | 20,000 |
1994/06/13 | 855 | 855 | 850 | 850 | 7,000 |
1994/06/10 | 851 | 855 | 845 | 850 | 26,000 |
1994/06/09 | 832 | 845 | 831 | 845 | 13,000 |
1994/06/08 | 830 | 830 | 830 | 830 | 3,000 |
1994/06/07 | 825 | 825 | 825 | 825 | 6,000 |
1994/06/03 | 860 | 860 | 850 | 855 | 5,000 |
1994/06/02 | 836 | 850 | 836 | 850 | 6,000 |
1994/06/01 | 821 | 825 | 821 | 825 | 7,000 |
1994/05/31 | 811 | 825 | 811 | 820 | 11,000 |
1994/05/30 | 820 | 820 | 816 | 816 | 2,000 |
1994/05/27 | 825 | 825 | 825 | 825 | 4,000 |
1994/05/26 | 809 | 820 | 809 | 820 | 3,000 |
1994/05/25 | 817 | 817 | 810 | 810 | 7,000 |
1994/05/24 | 819 | 819 | 819 | 819 | 1,000 |
1994/05/23 | 810 | 810 | 810 | 810 | 32,000 |
1994/05/20 | 811 | 819 | 811 | 811 | 16,000 |
1994/05/18 | 803 | 805 | 801 | 805 | 4,000 |
1994/05/17 | 805 | 805 | 805 | 805 | 4,000 |
1994/05/13 | 811 | 811 | 806 | 806 | 17,000 |
1994/05/12 | 820 | 820 | 811 | 811 | 6,000 |
1994/05/11 | 806 | 810 | 806 | 810 | 2,000 |
1994/05/10 | 800 | 810 | 800 | 805 | 17,000 |
1994/05/09 | 810 | 810 | 800 | 800 | 38,000 |
1994/05/02 | 810 | 815 | 810 | 815 | 3,000 |
1994/04/28 | 830 | 831 | 830 | 830 | 11,000 |
1994/04/27 | 800 | 811 | 800 | 811 | 4,000 |
1994/04/26 | 801 | 801 | 800 | 800 | 2,000 |
1994/04/25 | 801 | 801 | 800 | 800 | 5,000 |
1994/04/22 | 810 | 810 | 800 | 800 | 4,000 |
1994/04/21 | 820 | 820 | 800 | 800 | 6,000 |
1994/04/20 | 820 | 820 | 820 | 820 | 7,000 |
1994/04/19 | 820 | 830 | 820 | 830 | 2,000 |
1994/04/18 | 830 | 830 | 801 | 801 | 4,000 |
1994/04/15 | 829 | 830 | 820 | 820 | 4,000 |
1994/04/14 | 830 | 830 | 830 | 830 | 2,000 |
1994/04/13 | 802 | 820 | 802 | 820 | 9,000 |
1994/04/12 | 805 | 805 | 800 | 800 | 5,000 |
1994/04/11 | 840 | 840 | 825 | 825 | 3,000 |
1994/04/07 | 822 | 850 | 821 | 850 | 11,000 |
1994/04/06 | 820 | 825 | 815 | 820 | 9,000 |
1994/04/05 | 820 | 820 | 820 | 820 | 2,000 |
1994/04/04 | 835 | 835 | 820 | 820 | 15,000 |
1994/04/01 | 830 | 840 | 829 | 840 | 17,000 |
1994/03/31 | 820 | 825 | 820 | 820 | 13,000 |
1994/03/30 | 820 | 825 | 820 | 825 | 16,000 |
1994/03/29 | 821 | 830 | 820 | 825 | 15,000 |
1994/03/28 | 801 | 820 | 801 | 820 | 17,000 |
1994/03/25 | 804 | 810 | 800 | 800 | 11,000 |
1994/03/24 | 800 | 810 | 800 | 810 | 3,000 |
1994/03/23 | 826 | 830 | 810 | 810 | 16,000 |
1994/03/22 | 821 | 830 | 821 | 830 | 10,000 |
1994/03/18 | 820 | 830 | 820 | 820 | 21,000 |
1994/03/17 | 806 | 825 | 806 | 820 | 27,000 |
1994/03/16 | 806 | 806 | 797 | 805 | 5,000 |
1994/03/15 | 800 | 809 | 790 | 809 | 11,000 |
1994/03/14 | 790 | 810 | 790 | 808 | 31,000 |
1994/03/11 | 790 | 799 | 784 | 785 | 40,000 |
1994/03/10 | 781 | 798 | 781 | 790 | 35,000 |
1994/03/09 | 761 | 770 | 757 | 769 | 11,000 |
1994/03/08 | 750 | 760 | 750 | 751 | 13,000 |
1994/03/07 | 735 | 757 | 735 | 748 | 25,000 |
1994/03/04 | 735 | 735 | 725 | 725 | 38,000 |
1994/03/03 | 735 | 747 | 735 | 747 | 10,000 |
1994/03/02 | 737 | 737 | 737 | 737 | 1,000 |
1994/03/01 | 712 | 736 | 712 | 736 | 12,000 |
1994/02/28 | 706 | 710 | 706 | 710 | 10,000 |
1994/02/25 | 715 | 715 | 710 | 715 | 4,000 |
1994/02/24 | 723 | 723 | 715 | 715 | 12,000 |
1994/02/23 | 705 | 705 | 705 | 705 | 1,000 |
1994/02/22 | 701 | 704 | 700 | 703 | 13,000 |
1994/02/21 | 692 | 703 | 692 | 700 | 15,000 |
1994/02/18 | 692 | 692 | 692 | 692 | 1,000 |
1994/02/16 | 690 | 690 | 690 | 690 | 2,000 |
1994/02/15 | 697 | 697 | 697 | 697 | 1,000 |
1994/02/07 | 710 | 710 | 710 | 710 | 1,000 |
1994/02/03 | 743 | 743 | 710 | 710 | 3,000 |
1994/02/02 | 745 | 750 | 745 | 745 | 6,000 |
1994/02/01 | 730 | 750 | 730 | 750 | 9,000 |
1994/01/31 | 720 | 735 | 720 | 735 | 7,000 |
1994/01/28 | 720 | 720 | 720 | 720 | 1,000 |
1994/01/27 | 700 | 700 | 700 | 700 | 2,000 |
1994/01/26 | 687 | 687 | 685 | 685 | 3,000 |
1994/01/24 | 697 | 697 | 687 | 687 | 2,000 |
1994/01/21 | 717 | 717 | 717 | 717 | 2,000 |
1994/01/19 | 701 | 701 | 701 | 701 | 6,000 |
1994/01/17 | 676 | 677 | 676 | 676 | 5,000 |
1994/01/14 | 682 | 682 | 682 | 682 | 1,000 |
1994/01/13 | 677 | 680 | 677 | 680 | 5,000 |
1994/01/12 | 676 | 676 | 676 | 676 | 1,000 |