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 |
---|---|---|---|---|---|
1998/12/30 | 230 | 230 | 225 | 225 | 3,000 |
1998/12/29 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/28 | 231 | 235 | 230 | 230 | 6,000 |
1998/12/25 | 262 | 262 | 233 | 235 | 12,000 |
1998/12/24 | 231 | 245 | 231 | 245 | 4,000 |
1998/12/22 | 231 | 231 | 231 | 231 | 1,000 |
1998/12/21 | 230 | 230 | 230 | 230 | 5,000 |
1998/12/18 | 230 | 230 | 230 | 230 | 8,000 |
1998/12/17 | 235 | 235 | 230 | 230 | 14,000 |
1998/12/16 | 260 | 260 | 235 | 240 | 3,000 |
1998/12/10 | 270 | 270 | 250 | 268 | 15,000 |
1998/12/09 | 250 | 250 | 250 | 250 | 1,000 |
1998/12/07 | 250 | 250 | 250 | 250 | 2,000 |
1998/12/04 | 250 | 251 | 250 | 250 | 5,000 |
1998/12/02 | 255 | 255 | 255 | 255 | 2,000 |
1998/12/01 | 240 | 255 | 240 | 255 | 2,000 |
1998/11/30 | 257 | 270 | 257 | 270 | 13,000 |
1998/11/27 | 253 | 260 | 253 | 257 | 6,000 |
1998/11/25 | 254 | 254 | 253 | 253 | 8,000 |
1998/11/24 | 225 | 230 | 224 | 230 | 18,000 |
1998/11/20 | 227 | 227 | 221 | 221 | 7,000 |
1998/11/19 | 229 | 229 | 229 | 229 | 4,000 |
1998/11/18 | 225 | 231 | 225 | 231 | 5,000 |
1998/11/17 | 225 | 225 | 225 | 225 | 2,000 |
1998/11/16 | 225 | 225 | 225 | 225 | 1,000 |
1998/11/13 | 210 | 220 | 210 | 220 | 2,000 |
1998/11/12 | 216 | 216 | 205 | 205 | 23,000 |
1998/11/11 | 220 | 220 | 216 | 216 | 21,000 |
1998/11/10 | 221 | 221 | 221 | 221 | 1,000 |
1998/11/06 | 216 | 216 | 216 | 216 | 4,000 |
1998/11/05 | 226 | 229 | 220 | 220 | 12,000 |
1998/11/04 | 217 | 217 | 216 | 216 | 3,000 |
1998/11/02 | 203 | 206 | 203 | 206 | 12,000 |
1998/10/30 | 220 | 220 | 202 | 202 | 29,000 |
1998/10/29 | 230 | 230 | 221 | 221 | 19,000 |
1998/10/28 | 230 | 230 | 230 | 230 | 2,000 |
1998/10/27 | 235 | 235 | 235 | 235 | 14,000 |
1998/10/26 | 235 | 235 | 235 | 235 | 1,000 |
1998/10/23 | 300 | 300 | 300 | 300 | 5,000 |
1998/10/22 | 238 | 238 | 225 | 225 | 2,000 |
1998/10/21 | 232 | 238 | 232 | 238 | 2,000 |
1998/10/20 | 225 | 229 | 225 | 229 | 4,000 |
1998/10/19 | 225 | 225 | 225 | 225 | 3,000 |
1998/10/16 | 225 | 225 | 225 | 225 | 8,000 |
1998/10/15 | 230 | 230 | 230 | 230 | 3,000 |
1998/10/14 | 235 | 235 | 235 | 235 | 1,000 |
1998/10/13 | 235 | 235 | 235 | 235 | 1,000 |
1998/10/12 | 220 | 230 | 220 | 230 | 2,000 |
1998/10/09 | 222 | 222 | 215 | 215 | 4,000 |
1998/10/08 | 223 | 225 | 221 | 221 | 21,000 |
1998/10/07 | 220 | 222 | 220 | 222 | 11,000 |
1998/10/05 | 222 | 222 | 222 | 222 | 1,000 |
1998/10/02 | 236 | 238 | 236 | 236 | 4,000 |
1998/09/30 | 246 | 246 | 246 | 246 | 3,000 |
1998/09/29 | 246 | 246 | 246 | 246 | 2,000 |
1998/09/25 | 280 | 285 | 260 | 260 | 16,000 |
1998/09/24 | 290 | 290 | 280 | 280 | 14,000 |
1998/09/22 | 264 | 264 | 264 | 264 | 1,000 |
1998/09/18 | 264 | 264 | 264 | 264 | 10,000 |
1998/09/16 | 266 | 266 | 266 | 266 | 1,000 |
1998/09/11 | 266 | 270 | 266 | 266 | 3,000 |
1998/09/09 | 266 | 266 | 266 | 266 | 1,000 |
1998/09/08 | 263 | 263 | 263 | 263 | 10,000 |
1998/09/07 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/02 | 298 | 298 | 297 | 297 | 5,000 |
1998/09/01 | 230 | 246 | 230 | 246 | 14,000 |
1998/08/31 | 260 | 260 | 260 | 260 | 5,000 |
1998/08/28 | 269 | 269 | 260 | 260 | 4,000 |
1998/08/27 | 280 | 280 | 270 | 270 | 6,000 |
1998/08/26 | 290 | 290 | 278 | 278 | 13,000 |
1998/08/25 | 304 | 304 | 304 | 304 | 6,000 |
1998/08/24 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/20 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/19 | 290 | 290 | 290 | 290 | 16,000 |
1998/08/18 | 290 | 291 | 290 | 291 | 13,000 |
1998/08/17 | 295 | 295 | 290 | 290 | 5,000 |
1998/08/13 | 300 | 300 | 296 | 296 | 13,000 |
1998/08/12 | 297 | 297 | 296 | 297 | 4,000 |
1998/08/11 | 297 | 297 | 297 | 297 | 1,000 |
1998/08/10 | 296 | 296 | 296 | 296 | 1,000 |
1998/08/07 | 301 | 310 | 301 | 310 | 5,000 |
1998/08/06 | 300 | 301 | 300 | 301 | 2,000 |
1998/08/05 | 310 | 310 | 300 | 301 | 20,000 |
1998/08/04 | 310 | 310 | 305 | 305 | 2,000 |
1998/07/31 | 310 | 310 | 310 | 310 | 1,000 |
1998/07/30 | 307 | 310 | 307 | 310 | 3,000 |
1998/07/29 | 311 | 312 | 310 | 310 | 4,000 |
1998/07/28 | 310 | 310 | 310 | 310 | 1,000 |
1998/07/27 | 315 | 315 | 310 | 310 | 9,000 |
1998/07/24 | 320 | 320 | 315 | 315 | 16,000 |
1998/07/23 | 315 | 315 | 315 | 315 | 1,000 |
1998/07/22 | 325 | 325 | 315 | 315 | 7,000 |
1998/07/15 | 326 | 326 | 326 | 326 | 1,000 |
1998/07/09 | 331 | 331 | 331 | 331 | 1,000 |
1998/07/08 | 330 | 330 | 330 | 330 | 2,000 |
1998/07/07 | 330 | 350 | 330 | 350 | 7,000 |
1998/07/06 | 330 | 330 | 325 | 330 | 8,000 |
1998/07/02 | 320 | 330 | 320 | 330 | 8,000 |
1998/07/01 | 310 | 310 | 310 | 310 | 4,000 |
1998/06/30 | 310 | 310 | 305 | 305 | 3,000 |
1998/06/25 | 310 | 310 | 310 | 310 | 5,000 |
1998/06/24 | 310 | 310 | 310 | 310 | 3,000 |
1998/06/19 | 318 | 318 | 318 | 318 | 4,000 |
1998/06/18 | 311 | 316 | 311 | 311 | 17,000 |
1998/06/17 | 290 | 290 | 285 | 285 | 5,000 |
1998/06/16 | 318 | 318 | 318 | 318 | 2,000 |
1998/06/10 | 319 | 328 | 319 | 328 | 11,000 |
1998/06/09 | 318 | 318 | 318 | 318 | 1,000 |
1998/06/05 | 319 | 319 | 318 | 318 | 2,000 |
1998/06/04 | 310 | 310 | 300 | 300 | 6,000 |
1998/06/02 | 315 | 315 | 315 | 315 | 1,000 |
1998/06/01 | 318 | 318 | 318 | 318 | 1,000 |
1998/05/29 | 320 | 320 | 320 | 320 | 2,000 |
1998/05/28 | 320 | 320 | 320 | 320 | 4,000 |
1998/05/27 | 325 | 325 | 320 | 320 | 3,000 |
1998/05/26 | 325 | 325 | 320 | 320 | 2,000 |
1998/05/25 | 325 | 325 | 325 | 325 | 6,000 |
1998/05/19 | 316 | 318 | 310 | 310 | 5,000 |
1998/05/18 | 320 | 320 | 320 | 320 | 1,000 |
1998/05/14 | 329 | 329 | 329 | 329 | 1,000 |
1998/05/08 | 329 | 339 | 329 | 339 | 5,000 |
1998/05/07 | 325 | 339 | 325 | 339 | 6,000 |
1998/05/06 | 330 | 330 | 323 | 323 | 3,000 |
1998/05/01 | 325 | 325 | 325 | 325 | 4,000 |
1998/04/30 | 321 | 325 | 321 | 325 | 5,000 |
1998/04/28 | 320 | 320 | 320 | 320 | 1,000 |
1998/04/27 | 321 | 321 | 321 | 321 | 3,000 |
1998/04/24 | 339 | 340 | 320 | 320 | 11,000 |
1998/04/23 | 345 | 350 | 345 | 345 | 8,000 |
1998/04/22 | 340 | 344 | 340 | 344 | 21,000 |
1998/04/21 | 338 | 339 | 338 | 339 | 7,000 |
1998/04/20 | 340 | 340 | 338 | 338 | 3,000 |
1998/04/14 | 340 | 340 | 340 | 340 | 1,000 |
1998/04/13 | 340 | 340 | 340 | 340 | 4,000 |
1998/04/10 | 340 | 340 | 340 | 340 | 1,000 |
1998/04/09 | 336 | 336 | 336 | 336 | 1,000 |
1998/04/08 | 311 | 311 | 311 | 311 | 1,000 |
1998/04/07 | 286 | 286 | 286 | 286 | 4,000 |
1998/04/06 | 281 | 281 | 281 | 281 | 1,000 |
1998/04/03 | 280 | 290 | 280 | 280 | 11,000 |
1998/04/02 | 304 | 304 | 290 | 290 | 7,000 |
1998/04/01 | 325 | 325 | 310 | 310 | 9,000 |
1998/03/31 | 330 | 330 | 330 | 330 | 2,000 |
1998/03/30 | 330 | 330 | 330 | 330 | 1,000 |
1998/03/27 | 350 | 350 | 350 | 350 | 11,000 |
1998/03/26 | 331 | 331 | 331 | 331 | 1,000 |
1998/03/25 | 345 | 347 | 345 | 347 | 6,000 |
1998/03/24 | 350 | 350 | 340 | 340 | 5,000 |
1998/03/23 | 345 | 350 | 345 | 350 | 2,000 |
1998/03/20 | 345 | 345 | 330 | 330 | 4,000 |
1998/03/19 | 349 | 349 | 345 | 345 | 5,000 |
1998/03/18 | 350 | 350 | 345 | 350 | 8,000 |
1998/03/17 | 350 | 350 | 345 | 345 | 12,000 |
1998/03/16 | 360 | 370 | 358 | 358 | 8,000 |
1998/03/13 | 358 | 360 | 358 | 360 | 8,000 |
1998/03/11 | 358 | 358 | 358 | 358 | 1,000 |
1998/03/10 | 351 | 360 | 351 | 353 | 21,000 |
1998/03/09 | 361 | 365 | 360 | 360 | 34,000 |
1998/03/06 | 361 | 361 | 361 | 361 | 1,000 |
1998/03/05 | 373 | 373 | 360 | 360 | 12,000 |
1998/03/04 | 371 | 375 | 369 | 375 | 32,000 |
1998/03/03 | 365 | 370 | 360 | 369 | 32,000 |
1998/03/02 | 360 | 365 | 355 | 360 | 31,000 |
1998/02/27 | 355 | 363 | 350 | 350 | 30,000 |
1998/02/26 | 329 | 350 | 329 | 350 | 14,000 |
1998/02/25 | 315 | 324 | 315 | 324 | 42,000 |
1998/02/24 | 320 | 320 | 315 | 315 | 39,000 |
1998/02/23 | 338 | 338 | 325 | 325 | 15,000 |
1998/02/20 | 326 | 338 | 326 | 338 | 15,000 |
1998/02/19 | 360 | 360 | 335 | 340 | 6,000 |
1998/02/18 | 366 | 369 | 365 | 365 | 8,000 |
1998/02/17 | 375 | 375 | 365 | 370 | 33,000 |
1998/02/16 | 366 | 375 | 365 | 375 | 50,000 |
1998/02/13 | 375 | 375 | 360 | 365 | 19,000 |
1998/02/12 | 377 | 378 | 365 | 365 | 33,000 |
1998/02/10 | 345 | 380 | 340 | 375 | 36,000 |
1998/02/09 | 336 | 340 | 332 | 340 | 19,000 |
1998/02/06 | 331 | 336 | 331 | 331 | 11,000 |
1998/02/05 | 325 | 330 | 321 | 330 | 10,000 |
1998/02/04 | 334 | 339 | 330 | 330 | 8,000 |
1998/02/03 | 330 | 335 | 329 | 335 | 13,000 |
1998/02/02 | 315 | 316 | 315 | 315 | 17,000 |
1998/01/30 | 325 | 325 | 310 | 315 | 38,000 |
1998/01/29 | 365 | 365 | 325 | 325 | 34,000 |
1998/01/28 | 343 | 365 | 338 | 365 | 54,000 |
1998/01/27 | 315 | 323 | 315 | 323 | 19,000 |
1998/01/26 | 294 | 320 | 294 | 315 | 52,000 |
1998/01/23 | 272 | 295 | 272 | 294 | 47,000 |
1998/01/22 | 279 | 287 | 270 | 270 | 46,000 |
1998/01/21 | 284 | 294 | 280 | 282 | 50,000 |
1998/01/20 | 255 | 260 | 247 | 260 | 55,000 |
1998/01/19 | 225 | 260 | 220 | 245 | 211,000 |
1998/01/16 | 208 | 225 | 208 | 220 | 53,000 |
1998/01/14 | 211 | 211 | 211 | 211 | 1,000 |
1998/01/13 | 205 | 205 | 200 | 204 | 18,000 |
1998/01/12 | 205 | 205 | 200 | 200 | 21,000 |
1998/01/09 | 206 | 206 | 198 | 200 | 60,000 |
1998/01/08 | 210 | 215 | 203 | 206 | 69,000 |
1998/01/07 | 215 | 215 | 215 | 215 | 34,000 |
1998/01/06 | 225 | 225 | 215 | 215 | 12,000 |
1998/01/05 | 230 | 230 | 225 | 225 | 6,000 |