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 |
---|---|---|---|---|---|
1999/12/28 | 245 | 245 | 245 | 245 | 1,000 |
1999/12/27 | 250 | 250 | 240 | 240 | 8,000 |
1999/12/24 | 250 | 255 | 250 | 250 | 16,000 |
1999/12/22 | 230 | 234 | 230 | 234 | 3,000 |
1999/12/21 | 230 | 230 | 230 | 230 | 3,000 |
1999/12/20 | 225 | 225 | 219 | 219 | 4,000 |
1999/12/17 | 233 | 240 | 225 | 240 | 22,000 |
1999/12/16 | 240 | 240 | 233 | 233 | 7,000 |
1999/12/15 | 255 | 255 | 235 | 235 | 13,000 |
1999/12/14 | 240 | 240 | 230 | 231 | 18,000 |
1999/12/10 | 260 | 260 | 240 | 260 | 13,000 |
1999/12/08 | 250 | 258 | 250 | 257 | 5,000 |
1999/12/07 | 260 | 260 | 250 | 250 | 2,000 |
1999/12/06 | 259 | 259 | 259 | 259 | 1,000 |
1999/12/02 | 260 | 260 | 260 | 260 | 3,000 |
1999/11/26 | 278 | 278 | 258 | 258 | 6,000 |
1999/11/25 | 280 | 280 | 279 | 279 | 7,000 |
1999/11/24 | 273 | 273 | 273 | 273 | 1,000 |
1999/11/22 | 273 | 273 | 273 | 273 | 3,000 |
1999/11/19 | 273 | 273 | 273 | 273 | 4,000 |
1999/11/18 | 273 | 273 | 273 | 273 | 5,000 |
1999/11/17 | 263 | 263 | 258 | 258 | 9,000 |
1999/11/16 | 260 | 263 | 251 | 263 | 9,000 |
1999/11/15 | 263 | 263 | 260 | 260 | 4,000 |
1999/11/12 | 262 | 263 | 262 | 263 | 6,000 |
1999/11/10 | 261 | 261 | 261 | 261 | 31,000 |
1999/11/09 | 261 | 261 | 261 | 261 | 1,000 |
1999/11/08 | 262 | 262 | 262 | 262 | 1,000 |
1999/11/05 | 263 | 270 | 262 | 270 | 6,000 |
1999/11/04 | 261 | 263 | 261 | 261 | 8,000 |
1999/11/02 | 260 | 261 | 260 | 261 | 3,000 |
1999/11/01 | 271 | 271 | 260 | 265 | 10,000 |
1999/10/29 | 271 | 271 | 271 | 271 | 3,000 |
1999/10/28 | 276 | 289 | 270 | 270 | 5,000 |
1999/10/26 | 270 | 270 | 270 | 270 | 1,000 |
1999/10/25 | 295 | 295 | 270 | 270 | 10,000 |
1999/10/22 | 275 | 275 | 270 | 270 | 3,000 |
1999/10/21 | 281 | 281 | 280 | 280 | 4,000 |
1999/10/20 | 280 | 281 | 280 | 280 | 5,000 |
1999/10/19 | 290 | 290 | 290 | 290 | 1,000 |
1999/10/15 | 290 | 300 | 290 | 300 | 4,000 |
1999/10/14 | 290 | 290 | 290 | 290 | 3,000 |
1999/10/08 | 286 | 287 | 286 | 286 | 3,000 |
1999/10/07 | 286 | 286 | 286 | 286 | 1,000 |
1999/10/05 | 285 | 300 | 285 | 300 | 2,000 |
1999/10/04 | 295 | 295 | 295 | 295 | 1,000 |
1999/10/01 | 295 | 295 | 295 | 295 | 2,000 |
1999/09/30 | 287 | 295 | 287 | 295 | 4,000 |
1999/09/29 | 287 | 287 | 287 | 287 | 2,000 |
1999/09/28 | 307 | 307 | 307 | 307 | 1,000 |
1999/09/27 | 308 | 308 | 308 | 308 | 2,000 |
1999/09/24 | 308 | 312 | 298 | 311 | 12,000 |
1999/09/22 | 303 | 320 | 303 | 308 | 8,000 |
1999/09/21 | 299 | 310 | 299 | 310 | 4,000 |
1999/09/20 | 288 | 300 | 288 | 300 | 7,000 |
1999/09/17 | 285 | 295 | 285 | 295 | 2,000 |
1999/09/16 | 299 | 299 | 299 | 299 | 1,000 |
1999/09/14 | 295 | 310 | 281 | 281 | 19,000 |
1999/09/13 | 300 | 300 | 300 | 300 | 1,000 |
1999/09/10 | 301 | 301 | 300 | 300 | 4,000 |
1999/09/09 | 301 | 301 | 301 | 301 | 8,000 |
1999/09/08 | 300 | 306 | 300 | 301 | 10,000 |
1999/09/07 | 300 | 300 | 300 | 300 | 6,000 |
1999/09/06 | 310 | 310 | 301 | 306 | 7,000 |
1999/09/03 | 309 | 309 | 309 | 309 | 5,000 |
1999/08/31 | 310 | 310 | 310 | 310 | 3,000 |
1999/08/30 | 301 | 301 | 291 | 291 | 4,000 |
1999/08/26 | 306 | 310 | 306 | 309 | 14,000 |
1999/08/25 | 306 | 306 | 306 | 306 | 7,000 |
1999/08/24 | 310 | 310 | 306 | 306 | 9,000 |
1999/08/23 | 306 | 306 | 305 | 306 | 8,000 |
1999/08/20 | 310 | 310 | 306 | 306 | 5,000 |
1999/08/19 | 310 | 310 | 310 | 310 | 4,000 |
1999/08/18 | 306 | 310 | 306 | 310 | 7,000 |
1999/08/17 | 306 | 306 | 306 | 306 | 3,000 |
1999/08/16 | 301 | 301 | 301 | 301 | 2,000 |
1999/08/13 | 300 | 300 | 300 | 300 | 6,000 |
1999/08/12 | 300 | 301 | 300 | 301 | 5,000 |
1999/08/11 | 300 | 300 | 300 | 300 | 5,000 |
1999/08/09 | 305 | 310 | 300 | 300 | 4,000 |
1999/08/06 | 310 | 310 | 305 | 305 | 3,000 |
1999/08/05 | 310 | 310 | 310 | 310 | 4,000 |
1999/08/04 | 310 | 310 | 310 | 310 | 1,000 |
1999/08/03 | 313 | 330 | 313 | 330 | 6,000 |
1999/08/02 | 310 | 313 | 303 | 313 | 13,000 |
1999/07/30 | 329 | 329 | 321 | 321 | 3,000 |
1999/07/29 | 330 | 345 | 330 | 345 | 4,000 |
1999/07/28 | 330 | 330 | 330 | 330 | 1,000 |
1999/07/27 | 330 | 330 | 320 | 320 | 9,000 |
1999/07/26 | 335 | 340 | 330 | 340 | 3,000 |
1999/07/23 | 345 | 345 | 335 | 345 | 13,000 |
1999/07/22 | 350 | 350 | 340 | 340 | 17,000 |
1999/07/21 | 338 | 345 | 338 | 345 | 6,000 |
1999/07/19 | 351 | 361 | 336 | 336 | 27,000 |
1999/07/16 | 355 | 356 | 351 | 351 | 21,000 |
1999/07/15 | 369 | 369 | 355 | 359 | 11,000 |
1999/07/14 | 355 | 365 | 351 | 365 | 55,000 |
1999/07/13 | 335 | 358 | 335 | 358 | 45,000 |
1999/07/12 | 328 | 335 | 328 | 335 | 25,000 |
1999/07/09 | 330 | 330 | 325 | 328 | 28,000 |
1999/07/08 | 322 | 330 | 320 | 325 | 46,000 |
1999/07/07 | 305 | 320 | 302 | 310 | 58,000 |
1999/07/06 | 300 | 302 | 300 | 300 | 16,000 |
1999/07/05 | 300 | 300 | 286 | 297 | 14,000 |
1999/07/02 | 295 | 300 | 282 | 282 | 23,000 |
1999/07/01 | 290 | 290 | 289 | 289 | 8,000 |
1999/06/30 | 281 | 290 | 281 | 290 | 13,000 |
1999/06/29 | 285 | 285 | 280 | 280 | 14,000 |
1999/06/28 | 280 | 280 | 280 | 280 | 5,000 |
1999/06/25 | 288 | 290 | 280 | 280 | 17,000 |
1999/06/24 | 288 | 288 | 280 | 280 | 3,000 |
1999/06/23 | 290 | 292 | 290 | 290 | 20,000 |
1999/06/22 | 294 | 295 | 290 | 290 | 16,000 |
1999/06/21 | 288 | 294 | 288 | 294 | 31,000 |
1999/06/18 | 270 | 275 | 270 | 270 | 23,000 |
1999/06/17 | 256 | 269 | 256 | 269 | 19,000 |
1999/06/16 | 270 | 270 | 269 | 270 | 12,000 |
1999/06/15 | 256 | 260 | 256 | 260 | 2,000 |
1999/06/14 | 250 | 250 | 250 | 250 | 1,000 |
1999/06/11 | 264 | 264 | 264 | 264 | 1,000 |
1999/06/10 | 260 | 265 | 260 | 265 | 16,000 |
1999/06/09 | 250 | 250 | 250 | 250 | 3,000 |
1999/06/07 | 245 | 245 | 245 | 245 | 2,000 |
1999/06/04 | 250 | 250 | 250 | 250 | 2,000 |
1999/06/03 | 249 | 249 | 235 | 235 | 10,000 |
1999/06/01 | 235 | 235 | 235 | 235 | 9,000 |
1999/05/31 | 238 | 238 | 230 | 230 | 4,000 |
1999/05/28 | 250 | 250 | 248 | 248 | 9,000 |
1999/05/26 | 254 | 254 | 253 | 253 | 6,000 |
1999/05/25 | 258 | 258 | 255 | 255 | 13,000 |
1999/05/24 | 256 | 256 | 250 | 250 | 6,000 |
1999/05/21 | 259 | 259 | 258 | 258 | 8,000 |
1999/05/20 | 260 | 260 | 260 | 260 | 3,000 |
1999/05/19 | 260 | 260 | 260 | 260 | 4,000 |
1999/05/18 | 260 | 260 | 260 | 260 | 10,000 |
1999/05/17 | 270 | 270 | 261 | 263 | 16,000 |
1999/05/14 | 273 | 273 | 271 | 271 | 5,000 |
1999/05/13 | 275 | 275 | 273 | 273 | 20,000 |
1999/05/12 | 270 | 270 | 270 | 270 | 5,000 |
1999/05/11 | 285 | 285 | 275 | 275 | 11,000 |
1999/05/10 | 295 | 295 | 281 | 285 | 7,000 |
1999/05/07 | 275 | 280 | 275 | 280 | 24,000 |
1999/05/06 | 270 | 275 | 270 | 274 | 5,000 |
1999/04/30 | 270 | 270 | 265 | 265 | 3,000 |
1999/04/28 | 275 | 276 | 270 | 270 | 3,000 |
1999/04/27 | 270 | 270 | 265 | 265 | 8,000 |
1999/04/26 | 255 | 255 | 255 | 255 | 1,000 |
1999/04/23 | 275 | 275 | 270 | 275 | 11,000 |
1999/04/22 | 245 | 255 | 245 | 255 | 16,000 |
1999/04/21 | 260 | 260 | 260 | 260 | 2,000 |
1999/04/20 | 272 | 273 | 270 | 270 | 5,000 |
1999/04/19 | 275 | 275 | 274 | 274 | 2,000 |
1999/04/16 | 280 | 280 | 280 | 280 | 1,000 |
1999/04/15 | 285 | 285 | 272 | 272 | 9,000 |
1999/04/14 | 297 | 298 | 286 | 286 | 23,000 |
1999/04/13 | 274 | 281 | 274 | 281 | 7,000 |
1999/04/12 | 276 | 280 | 275 | 275 | 11,000 |
1999/04/09 | 280 | 288 | 275 | 275 | 8,000 |
1999/04/08 | 285 | 285 | 275 | 275 | 10,000 |
1999/04/07 | 275 | 285 | 275 | 284 | 30,000 |
1999/04/06 | 250 | 275 | 250 | 270 | 33,000 |
1999/04/05 | 247 | 255 | 244 | 245 | 30,000 |
1999/04/02 | 240 | 244 | 240 | 244 | 3,000 |
1999/04/01 | 240 | 240 | 240 | 240 | 3,000 |
1999/03/31 | 245 | 245 | 245 | 245 | 1,000 |
1999/03/29 | 240 | 250 | 240 | 250 | 7,000 |
1999/03/26 | 252 | 255 | 240 | 255 | 3,000 |
1999/03/25 | 264 | 264 | 252 | 252 | 11,000 |
1999/03/24 | 253 | 254 | 235 | 235 | 12,000 |
1999/03/23 | 250 | 252 | 250 | 252 | 21,000 |
1999/03/19 | 250 | 250 | 250 | 250 | 6,000 |
1999/03/18 | 251 | 251 | 250 | 250 | 7,000 |
1999/03/17 | 250 | 251 | 250 | 251 | 20,000 |
1999/03/16 | 236 | 250 | 233 | 250 | 8,000 |
1999/03/15 | 235 | 239 | 234 | 239 | 7,000 |
1999/03/12 | 234 | 234 | 234 | 234 | 7,000 |
1999/03/11 | 232 | 239 | 232 | 239 | 3,000 |
1999/03/10 | 238 | 240 | 231 | 231 | 11,000 |
1999/03/09 | 225 | 225 | 225 | 225 | 11,000 |
1999/03/08 | 230 | 230 | 225 | 225 | 13,000 |
1999/03/05 | 225 | 225 | 220 | 220 | 5,000 |
1999/03/04 | 230 | 230 | 220 | 220 | 19,000 |
1999/03/03 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/02 | 230 | 230 | 227 | 230 | 7,000 |
1999/03/01 | 228 | 230 | 228 | 230 | 5,000 |
1999/02/26 | 226 | 226 | 224 | 226 | 6,000 |
1999/02/25 | 230 | 230 | 228 | 228 | 9,000 |
1999/02/24 | 228 | 228 | 228 | 228 | 4,000 |
1999/02/22 | 230 | 230 | 230 | 230 | 4,000 |
1999/02/19 | 208 | 208 | 208 | 208 | 1,000 |
1999/02/18 | 210 | 215 | 206 | 207 | 16,000 |
1999/02/17 | 210 | 213 | 205 | 213 | 36,000 |
1999/02/16 | 211 | 228 | 211 | 228 | 4,000 |
1999/02/15 | 220 | 220 | 210 | 210 | 26,000 |
1999/02/12 | 220 | 221 | 220 | 221 | 20,000 |
1999/02/10 | 220 | 220 | 220 | 220 | 5,000 |
1999/02/09 | 220 | 222 | 220 | 222 | 11,000 |
1999/02/08 | 220 | 227 | 220 | 227 | 5,000 |
1999/02/05 | 222 | 222 | 222 | 222 | 3,000 |
1999/02/04 | 225 | 226 | 225 | 225 | 14,000 |
1999/02/03 | 225 | 225 | 225 | 225 | 2,000 |
1999/02/02 | 226 | 226 | 224 | 224 | 12,000 |
1999/01/29 | 225 | 230 | 225 | 230 | 2,000 |
1999/01/28 | 225 | 225 | 220 | 220 | 9,000 |
1999/01/27 | 220 | 220 | 220 | 220 | 12,000 |
1999/01/25 | 230 | 230 | 220 | 230 | 22,000 |
1999/01/22 | 226 | 227 | 225 | 225 | 10,000 |
1999/01/21 | 230 | 230 | 225 | 226 | 8,000 |
1999/01/19 | 221 | 236 | 221 | 230 | 18,000 |
1999/01/18 | 225 | 225 | 220 | 220 | 8,000 |
1999/01/14 | 225 | 225 | 225 | 225 | 2,000 |
1999/01/13 | 237 | 237 | 237 | 237 | 1,000 |
1999/01/08 | 231 | 239 | 231 | 239 | 2,000 |
1999/01/05 | 245 | 245 | 245 | 245 | 1,000 |