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 |
---|---|---|---|---|---|
1997/12/30 | 225 | 225 | 224 | 225 | 26,000 |
1997/12/29 | 220 | 220 | 220 | 220 | 17,000 |
1997/12/26 | 250 | 250 | 240 | 240 | 5,000 |
1997/12/25 | 257 | 257 | 250 | 250 | 12,000 |
1997/12/24 | 210 | 217 | 203 | 217 | 20,000 |
1997/12/22 | 230 | 230 | 220 | 225 | 40,000 |
1997/12/19 | 290 | 290 | 265 | 270 | 23,000 |
1997/12/18 | 300 | 300 | 295 | 300 | 10,000 |
1997/12/17 | 300 | 302 | 300 | 302 | 9,000 |
1997/12/16 | 312 | 312 | 300 | 300 | 14,000 |
1997/12/15 | 324 | 324 | 322 | 322 | 7,000 |
1997/12/12 | 319 | 319 | 319 | 319 | 1,000 |
1997/12/11 | 316 | 325 | 316 | 325 | 3,000 |
1997/12/10 | 315 | 315 | 315 | 315 | 11,000 |
1997/12/09 | 310 | 310 | 305 | 310 | 4,000 |
1997/12/08 | 310 | 310 | 300 | 300 | 9,000 |
1997/12/04 | 308 | 310 | 308 | 310 | 8,000 |
1997/12/03 | 317 | 317 | 310 | 310 | 9,000 |
1997/12/02 | 320 | 323 | 320 | 322 | 13,000 |
1997/12/01 | 315 | 315 | 315 | 315 | 2,000 |
1997/11/26 | 320 | 320 | 320 | 320 | 3,000 |
1997/11/25 | 340 | 340 | 340 | 340 | 5,000 |
1997/11/21 | 340 | 340 | 330 | 330 | 5,000 |
1997/11/20 | 335 | 335 | 330 | 330 | 4,000 |
1997/11/19 | 335 | 335 | 331 | 335 | 4,000 |
1997/11/18 | 325 | 335 | 325 | 335 | 4,000 |
1997/11/17 | 320 | 325 | 320 | 325 | 6,000 |
1997/11/13 | 325 | 325 | 305 | 320 | 11,000 |
1997/11/10 | 330 | 330 | 325 | 325 | 2,000 |
1997/11/07 | 349 | 349 | 330 | 330 | 9,000 |
1997/11/06 | 350 | 350 | 345 | 345 | 13,000 |
1997/11/05 | 351 | 355 | 350 | 350 | 15,000 |
1997/11/04 | 350 | 350 | 345 | 350 | 13,000 |
1997/10/30 | 334 | 334 | 325 | 325 | 4,000 |
1997/10/28 | 334 | 339 | 325 | 325 | 6,000 |
1997/10/27 | 340 | 340 | 340 | 340 | 9,000 |
1997/10/24 | 335 | 335 | 335 | 335 | 10,000 |
1997/10/23 | 322 | 335 | 322 | 325 | 58,000 |
1997/10/22 | 322 | 322 | 322 | 322 | 25,000 |
1997/10/21 | 326 | 326 | 325 | 325 | 11,000 |
1997/10/20 | 325 | 325 | 325 | 325 | 2,000 |
1997/10/17 | 330 | 330 | 330 | 330 | 2,000 |
1997/10/16 | 335 | 335 | 335 | 335 | 2,000 |
1997/10/15 | 330 | 335 | 330 | 335 | 5,000 |
1997/10/14 | 334 | 335 | 330 | 335 | 10,000 |
1997/10/09 | 320 | 335 | 320 | 335 | 33,000 |
1997/10/08 | 329 | 330 | 320 | 330 | 8,000 |
1997/10/07 | 330 | 330 | 329 | 330 | 10,000 |
1997/10/06 | 325 | 325 | 325 | 325 | 16,000 |
1997/10/03 | 320 | 320 | 310 | 320 | 5,000 |
1997/10/02 | 310 | 320 | 300 | 320 | 21,000 |
1997/10/01 | 321 | 322 | 310 | 310 | 10,000 |
1997/09/30 | 322 | 332 | 322 | 322 | 18,000 |
1997/09/29 | 351 | 351 | 322 | 322 | 20,000 |
1997/09/26 | 365 | 365 | 360 | 360 | 4,000 |
1997/09/25 | 376 | 376 | 360 | 365 | 68,000 |
1997/09/24 | 375 | 375 | 375 | 375 | 1,000 |
1997/09/22 | 370 | 385 | 370 | 370 | 14,000 |
1997/09/19 | 370 | 375 | 370 | 370 | 29,000 |
1997/09/18 | 430 | 430 | 410 | 410 | 11,000 |
1997/09/17 | 440 | 440 | 440 | 440 | 1,000 |
1997/09/16 | 441 | 441 | 430 | 430 | 10,000 |
1997/09/12 | 450 | 450 | 444 | 445 | 14,000 |
1997/09/11 | 461 | 461 | 450 | 450 | 6,000 |
1997/09/10 | 465 | 465 | 462 | 462 | 30,000 |
1997/09/05 | 475 | 485 | 470 | 485 | 5,000 |
1997/09/04 | 485 | 485 | 465 | 465 | 4,000 |
1997/09/03 | 480 | 493 | 480 | 493 | 3,000 |
1997/09/01 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/29 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/27 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/26 | 485 | 485 | 480 | 480 | 26,000 |
1997/08/25 | 484 | 493 | 484 | 488 | 10,000 |
1997/08/22 | 480 | 483 | 480 | 483 | 7,000 |
1997/08/21 | 470 | 480 | 470 | 480 | 3,000 |
1997/08/20 | 460 | 460 | 460 | 460 | 7,000 |
1997/08/19 | 459 | 459 | 450 | 450 | 29,000 |
1997/08/18 | 457 | 459 | 457 | 459 | 6,000 |
1997/08/15 | 460 | 460 | 450 | 455 | 8,000 |
1997/08/14 | 460 | 462 | 450 | 450 | 31,000 |
1997/08/13 | 487 | 487 | 467 | 467 | 5,000 |
1997/08/12 | 487 | 487 | 487 | 487 | 10,000 |
1997/08/11 | 464 | 482 | 464 | 482 | 5,000 |
1997/08/08 | 460 | 464 | 460 | 464 | 2,000 |
1997/08/07 | 471 | 471 | 460 | 460 | 5,000 |
1997/08/06 | 480 | 480 | 466 | 466 | 6,000 |
1997/08/05 | 500 | 500 | 490 | 490 | 2,000 |
1997/08/04 | 525 | 530 | 510 | 510 | 3,000 |
1997/08/01 | 516 | 516 | 510 | 510 | 3,000 |
1997/07/31 | 521 | 521 | 521 | 521 | 1,000 |
1997/07/30 | 555 | 555 | 530 | 531 | 8,000 |
1997/07/29 | 552 | 552 | 550 | 550 | 8,000 |
1997/07/28 | 555 | 555 | 550 | 551 | 8,000 |
1997/07/25 | 579 | 580 | 560 | 560 | 13,000 |
1997/07/24 | 580 | 580 | 580 | 580 | 1,000 |
1997/07/23 | 580 | 580 | 580 | 580 | 2,000 |
1997/07/22 | 580 | 580 | 560 | 560 | 4,000 |
1997/07/17 | 580 | 590 | 577 | 590 | 7,000 |
1997/07/16 | 590 | 610 | 566 | 566 | 44,000 |
1997/07/15 | 556 | 574 | 556 | 566 | 45,000 |
1997/07/14 | 560 | 560 | 550 | 550 | 23,000 |
1997/07/11 | 570 | 570 | 555 | 565 | 12,000 |
1997/07/10 | 570 | 571 | 570 | 570 | 7,000 |
1997/07/09 | 610 | 610 | 590 | 590 | 4,000 |
1997/07/08 | 645 | 645 | 606 | 630 | 40,000 |
1997/07/07 | 665 | 665 | 665 | 665 | 2,000 |
1997/07/04 | 621 | 665 | 620 | 665 | 28,000 |
1997/07/02 | 646 | 650 | 631 | 631 | 8,000 |
1997/07/01 | 649 | 660 | 640 | 645 | 26,000 |
1997/06/30 | 660 | 660 | 640 | 640 | 7,000 |
1997/06/27 | 679 | 679 | 661 | 661 | 3,000 |
1997/06/26 | 688 | 688 | 655 | 660 | 28,000 |
1997/06/25 | 700 | 700 | 690 | 695 | 11,000 |
1997/06/24 | 689 | 710 | 680 | 706 | 41,000 |
1997/06/23 | 700 | 713 | 692 | 692 | 127,000 |
1997/06/20 | 678 | 700 | 673 | 692 | 110,000 |
1997/06/19 | 708 | 708 | 676 | 686 | 32,000 |
1997/06/18 | 684 | 730 | 667 | 712 | 83,000 |
1997/06/17 | 623 | 700 | 623 | 688 | 197,000 |
1997/06/16 | 530 | 630 | 530 | 629 | 122,000 |
1997/06/13 | 522 | 530 | 522 | 530 | 6,000 |
1997/06/12 | 530 | 530 | 510 | 520 | 29,000 |
1997/06/10 | 520 | 520 | 520 | 520 | 9,000 |
1997/06/06 | 510 | 510 | 510 | 510 | 2,000 |
1997/06/05 | 512 | 512 | 507 | 507 | 2,000 |
1997/06/04 | 500 | 510 | 500 | 510 | 15,000 |
1997/06/03 | 500 | 500 | 500 | 500 | 8,000 |
1997/06/02 | 505 | 505 | 500 | 500 | 7,000 |
1997/05/30 | 508 | 508 | 505 | 505 | 8,000 |
1997/05/29 | 510 | 510 | 509 | 509 | 22,000 |
1997/05/28 | 524 | 524 | 520 | 520 | 4,000 |
1997/05/26 | 534 | 534 | 534 | 534 | 1,000 |
1997/05/23 | 535 | 535 | 535 | 535 | 1,000 |
1997/05/21 | 530 | 530 | 525 | 525 | 7,000 |
1997/05/20 | 530 | 530 | 530 | 530 | 3,000 |
1997/05/19 | 530 | 534 | 530 | 530 | 55,000 |
1997/05/16 | 530 | 530 | 530 | 530 | 1,000 |
1997/05/15 | 530 | 530 | 515 | 515 | 4,000 |
1997/05/14 | 516 | 530 | 516 | 530 | 2,000 |
1997/05/13 | 530 | 530 | 530 | 530 | 2,000 |
1997/05/12 | 530 | 530 | 530 | 530 | 2,000 |
1997/05/09 | 530 | 530 | 530 | 530 | 1,000 |
1997/05/07 | 501 | 521 | 501 | 521 | 2,000 |
1997/05/06 | 491 | 491 | 491 | 491 | 2,000 |
1997/05/01 | 480 | 488 | 478 | 488 | 13,000 |
1997/04/30 | 480 | 480 | 472 | 472 | 8,000 |
1997/04/28 | 476 | 476 | 471 | 471 | 2,000 |
1997/04/25 | 486 | 486 | 486 | 486 | 6,000 |
1997/04/24 | 480 | 480 | 471 | 471 | 7,000 |
1997/04/23 | 495 | 495 | 471 | 471 | 8,000 |
1997/04/22 | 490 | 490 | 486 | 486 | 4,000 |
1997/04/21 | 480 | 483 | 470 | 470 | 12,000 |
1997/04/18 | 470 | 475 | 470 | 475 | 5,000 |
1997/04/17 | 460 | 460 | 460 | 460 | 1,000 |
1997/04/15 | 470 | 470 | 470 | 470 | 1,000 |
1997/04/14 | 450 | 450 | 450 | 450 | 1,000 |
1997/04/11 | 450 | 450 | 450 | 450 | 1,000 |
1997/04/10 | 450 | 450 | 450 | 450 | 3,000 |
1997/04/09 | 469 | 469 | 469 | 469 | 3,000 |
1997/04/04 | 480 | 480 | 469 | 469 | 9,000 |
1997/03/31 | 480 | 480 | 480 | 480 | 2,000 |
1997/03/27 | 486 | 486 | 486 | 486 | 1,000 |
1997/03/25 | 491 | 491 | 491 | 491 | 6,000 |
1997/03/24 | 482 | 482 | 481 | 481 | 3,000 |
1997/03/21 | 500 | 500 | 500 | 500 | 4,000 |
1997/03/19 | 500 | 500 | 500 | 500 | 11,000 |
1997/03/18 | 508 | 508 | 495 | 498 | 16,000 |
1997/03/17 | 480 | 480 | 480 | 480 | 2,000 |
1997/03/14 | 480 | 480 | 480 | 480 | 10,000 |
1997/03/13 | 480 | 480 | 480 | 480 | 5,000 |
1997/03/12 | 490 | 490 | 480 | 480 | 4,000 |
1997/03/11 | 509 | 509 | 500 | 500 | 3,000 |
1997/03/10 | 490 | 510 | 490 | 510 | 5,000 |
1997/03/06 | 510 | 510 | 510 | 510 | 3,000 |
1997/03/04 | 529 | 529 | 529 | 529 | 2,000 |
1997/03/03 | 530 | 530 | 530 | 530 | 3,000 |
1997/02/27 | 535 | 535 | 530 | 530 | 3,000 |
1997/02/26 | 535 | 535 | 535 | 535 | 1,000 |
1997/02/25 | 521 | 521 | 512 | 512 | 8,000 |
1997/02/24 | 520 | 520 | 520 | 520 | 1,000 |
1997/02/21 | 520 | 520 | 520 | 520 | 6,000 |
1997/02/20 | 520 | 520 | 510 | 510 | 6,000 |
1997/02/19 | 521 | 521 | 520 | 520 | 21,000 |
1997/02/18 | 520 | 520 | 520 | 520 | 7,000 |
1997/02/13 | 525 | 525 | 520 | 520 | 6,000 |
1997/02/12 | 530 | 530 | 520 | 520 | 2,000 |
1997/02/10 | 520 | 520 | 520 | 520 | 2,000 |
1997/02/06 | 530 | 530 | 521 | 521 | 7,000 |
1997/02/04 | 549 | 549 | 531 | 531 | 3,000 |
1997/01/28 | 538 | 539 | 538 | 539 | 8,000 |
1997/01/27 | 540 | 540 | 540 | 540 | 2,000 |
1997/01/24 | 551 | 551 | 541 | 541 | 3,000 |
1997/01/20 | 571 | 571 | 571 | 571 | 3,000 |
1997/01/17 | 571 | 571 | 571 | 571 | 1,000 |
1997/01/14 | 551 | 551 | 541 | 541 | 4,000 |
1997/01/13 | 561 | 561 | 540 | 541 | 6,000 |
1997/01/09 | 609 | 609 | 609 | 609 | 1,000 |
1997/01/08 | 600 | 600 | 600 | 600 | 1,000 |
1997/01/07 | 600 | 600 | 600 | 600 | 9,000 |