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 |
|---|---|---|---|---|---|
| 2001/12/27 | 205 | 210 | 205 | 210 | 5,000 |
| 2001/12/26 | 200 | 209 | 200 | 209 | 4,000 |
| 2001/12/25 | 204 | 205 | 199 | 199 | 18,000 |
| 2001/12/21 | 200 | 200 | 199 | 199 | 14,000 |
| 2001/12/20 | 200 | 201 | 198 | 200 | 13,000 |
| 2001/12/19 | 213 | 213 | 205 | 205 | 10,000 |
| 2001/12/18 | 216 | 216 | 215 | 215 | 5,000 |
| 2001/12/17 | 216 | 216 | 216 | 216 | 1,000 |
| 2001/12/14 | 221 | 221 | 220 | 220 | 6,000 |
| 2001/12/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2001/12/11 | 221 | 221 | 221 | 221 | 2,000 |
| 2001/12/10 | 235 | 235 | 235 | 235 | 10,000 |
| 2001/12/07 | 220 | 220 | 220 | 220 | 5,000 |
| 2001/12/06 | 225 | 225 | 224 | 225 | 6,000 |
| 2001/12/05 | 224 | 225 | 224 | 224 | 8,000 |
| 2001/12/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/12/03 | 226 | 226 | 225 | 225 | 14,000 |
| 2001/11/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2001/11/29 | 227 | 227 | 227 | 227 | 3,000 |
| 2001/11/28 | 228 | 228 | 226 | 226 | 2,000 |
| 2001/11/27 | 229 | 230 | 229 | 230 | 4,000 |
| 2001/11/22 | 235 | 235 | 230 | 234 | 11,000 |
| 2001/11/21 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/11/20 | 229 | 234 | 229 | 234 | 6,000 |
| 2001/11/19 | 229 | 229 | 229 | 229 | 4,000 |
| 2001/11/16 | 229 | 229 | 229 | 229 | 3,000 |
| 2001/11/15 | 230 | 230 | 229 | 229 | 3,000 |
| 2001/11/14 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/11/13 | 231 | 232 | 231 | 231 | 6,000 |
| 2001/11/12 | 235 | 235 | 230 | 230 | 14,000 |
| 2001/11/08 | 239 | 239 | 239 | 239 | 5,000 |
| 2001/11/05 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/11/01 | 241 | 241 | 240 | 240 | 3,000 |
| 2001/10/31 | 241 | 241 | 240 | 240 | 3,000 |
| 2001/10/30 | 236 | 249 | 236 | 249 | 19,000 |
| 2001/10/29 | 236 | 240 | 236 | 240 | 15,000 |
| 2001/10/26 | 240 | 241 | 240 | 241 | 6,000 |
| 2001/10/25 | 244 | 244 | 244 | 244 | 6,000 |
| 2001/10/24 | 240 | 244 | 240 | 244 | 2,000 |
| 2001/10/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/10/22 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/10/18 | 241 | 241 | 240 | 241 | 9,000 |
| 2001/10/17 | 240 | 241 | 240 | 241 | 7,000 |
| 2001/10/16 | 241 | 241 | 240 | 240 | 6,000 |
| 2001/10/15 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/10/12 | 242 | 242 | 242 | 242 | 5,000 |
| 2001/10/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/10/10 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/10/09 | 240 | 241 | 240 | 241 | 2,000 |
| 2001/10/05 | 241 | 241 | 240 | 240 | 7,000 |
| 2001/10/04 | 240 | 240 | 240 | 240 | 9,000 |
| 2001/10/03 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/10/02 | 240 | 241 | 240 | 241 | 6,000 |
| 2001/10/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/09/28 | 240 | 243 | 240 | 243 | 4,000 |
| 2001/09/27 | 235 | 240 | 235 | 240 | 7,000 |
| 2001/09/26 | 236 | 236 | 235 | 235 | 6,000 |
| 2001/09/25 | 250 | 250 | 250 | 250 | 8,000 |
| 2001/09/21 | 237 | 239 | 235 | 239 | 6,000 |
| 2001/09/20 | 240 | 240 | 238 | 238 | 11,000 |
| 2001/09/19 | 238 | 240 | 238 | 240 | 11,000 |
| 2001/09/18 | 237 | 240 | 237 | 240 | 3,000 |
| 2001/09/17 | 239 | 240 | 237 | 240 | 12,000 |
| 2001/09/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/09/13 | 240 | 240 | 239 | 240 | 18,000 |
| 2001/09/12 | 246 | 246 | 240 | 240 | 21,000 |
| 2001/09/11 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/09/10 | 247 | 247 | 245 | 245 | 9,000 |
| 2001/09/07 | 247 | 247 | 247 | 247 | 5,000 |
| 2001/09/06 | 247 | 247 | 247 | 247 | 1,000 |
| 2001/09/05 | 248 | 248 | 247 | 247 | 3,000 |
| 2001/09/04 | 248 | 249 | 248 | 249 | 5,000 |
| 2001/09/03 | 248 | 250 | 246 | 250 | 15,000 |
| 2001/08/31 | 249 | 249 | 248 | 248 | 16,000 |
| 2001/08/30 | 250 | 250 | 249 | 249 | 2,000 |
| 2001/08/29 | 251 | 251 | 248 | 248 | 27,000 |
| 2001/08/28 | 251 | 251 | 251 | 251 | 5,000 |
| 2001/08/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/08/24 | 252 | 253 | 251 | 251 | 15,000 |
| 2001/08/23 | 252 | 252 | 252 | 252 | 2,000 |
| 2001/08/22 | 252 | 252 | 252 | 252 | 7,000 |
| 2001/08/21 | 252 | 254 | 252 | 254 | 3,000 |
| 2001/08/20 | 254 | 254 | 254 | 254 | 3,000 |
| 2001/08/17 | 252 | 255 | 252 | 255 | 5,000 |
| 2001/08/16 | 252 | 253 | 252 | 253 | 11,000 |
| 2001/08/15 | 251 | 252 | 251 | 252 | 7,000 |
| 2001/08/14 | 251 | 251 | 251 | 251 | 3,000 |
| 2001/08/13 | 251 | 251 | 251 | 251 | 2,000 |
| 2001/08/10 | 251 | 251 | 251 | 251 | 2,000 |
| 2001/08/09 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/08/08 | 251 | 255 | 251 | 255 | 3,000 |
| 2001/08/07 | 251 | 251 | 250 | 250 | 5,000 |
| 2001/08/06 | 250 | 250 | 250 | 250 | 4,000 |
| 2001/08/03 | 251 | 251 | 250 | 250 | 9,000 |
| 2001/07/31 | 250 | 253 | 250 | 253 | 7,000 |
| 2001/07/30 | 251 | 251 | 251 | 251 | 3,000 |
| 2001/07/27 | 252 | 252 | 252 | 252 | 9,000 |
| 2001/07/25 | 260 | 260 | 248 | 248 | 15,000 |
| 2001/07/24 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/07/23 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/07/18 | 255 | 255 | 255 | 255 | 4,000 |
| 2001/07/17 | 255 | 259 | 255 | 259 | 2,000 |
| 2001/07/12 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/07/11 | 250 | 255 | 250 | 255 | 15,000 |
| 2001/07/10 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/07/09 | 250 | 251 | 248 | 248 | 11,000 |
| 2001/07/06 | 257 | 258 | 255 | 255 | 3,000 |
| 2001/07/05 | 258 | 258 | 258 | 258 | 5,000 |
| 2001/07/04 | 257 | 257 | 256 | 256 | 2,000 |
| 2001/07/02 | 252 | 252 | 252 | 252 | 1,000 |
| 2001/06/29 | 251 | 252 | 251 | 252 | 12,000 |
| 2001/06/28 | 259 | 259 | 259 | 259 | 1,000 |
| 2001/06/27 | 265 | 265 | 262 | 263 | 3,000 |
| 2001/06/26 | 265 | 265 | 264 | 264 | 7,000 |
| 2001/06/25 | 261 | 265 | 261 | 265 | 7,000 |
| 2001/06/22 | 259 | 259 | 259 | 259 | 6,000 |
| 2001/06/21 | 259 | 259 | 259 | 259 | 6,000 |
| 2001/06/20 | 254 | 254 | 254 | 254 | 1,000 |
| 2001/06/18 | 255 | 256 | 255 | 255 | 17,000 |
| 2001/06/15 | 260 | 260 | 257 | 260 | 6,000 |
| 2001/06/14 | 259 | 259 | 257 | 257 | 11,000 |
| 2001/06/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/06/12 | 262 | 262 | 257 | 257 | 5,000 |
| 2001/06/11 | 265 | 265 | 262 | 263 | 13,000 |
| 2001/06/08 | 265 | 265 | 256 | 256 | 11,000 |
| 2001/06/07 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/06/06 | 260 | 260 | 260 | 260 | 4,000 |
| 2001/06/04 | 246 | 265 | 246 | 265 | 24,000 |
| 2001/06/01 | 265 | 266 | 265 | 266 | 4,000 |
| 2001/05/31 | 266 | 266 | 266 | 266 | 5,000 |
| 2001/05/30 | 267 | 267 | 267 | 267 | 1,000 |
| 2001/05/29 | 268 | 268 | 268 | 268 | 1,000 |
| 2001/05/28 | 270 | 270 | 266 | 270 | 3,000 |
| 2001/05/25 | 271 | 272 | 271 | 272 | 13,000 |
| 2001/05/24 | 273 | 273 | 273 | 273 | 1,000 |
| 2001/05/23 | 273 | 273 | 263 | 263 | 7,000 |
| 2001/05/22 | 270 | 274 | 268 | 274 | 5,000 |
| 2001/05/21 | 268 | 271 | 268 | 271 | 11,000 |
| 2001/05/17 | 280 | 280 | 280 | 280 | 9,000 |
| 2001/05/15 | 276 | 276 | 276 | 276 | 2,000 |
| 2001/05/14 | 276 | 276 | 276 | 276 | 3,000 |
| 2001/05/11 | 279 | 279 | 276 | 276 | 5,000 |
| 2001/05/09 | 280 | 280 | 274 | 279 | 9,000 |
| 2001/05/08 | 271 | 280 | 271 | 280 | 6,000 |
| 2001/05/07 | 281 | 281 | 276 | 276 | 19,000 |
| 2001/05/02 | 285 | 285 | 275 | 284 | 32,000 |
| 2001/05/01 | 280 | 280 | 280 | 280 | 5,000 |
| 2001/04/27 | 280 | 280 | 280 | 280 | 7,000 |
| 2001/04/26 | 278 | 280 | 278 | 280 | 6,000 |
| 2001/04/25 | 266 | 278 | 266 | 278 | 6,000 |
| 2001/04/24 | 270 | 271 | 261 | 261 | 12,000 |
| 2001/04/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/04/20 | 275 | 275 | 273 | 273 | 2,000 |
| 2001/04/19 | 270 | 275 | 270 | 275 | 8,000 |
| 2001/04/18 | 275 | 275 | 275 | 275 | 6,000 |
| 2001/04/17 | 272 | 280 | 272 | 280 | 24,000 |
| 2001/04/16 | 265 | 275 | 265 | 270 | 15,000 |
| 2001/04/13 | 262 | 265 | 262 | 265 | 11,000 |
| 2001/04/12 | 263 | 263 | 258 | 258 | 3,000 |
| 2001/04/11 | 261 | 264 | 261 | 264 | 4,000 |
| 2001/04/09 | 258 | 263 | 258 | 263 | 6,000 |
| 2001/04/06 | 260 | 260 | 257 | 257 | 4,000 |
| 2001/04/04 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/04/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/04/02 | 260 | 260 | 259 | 259 | 8,000 |
| 2001/03/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/03/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/03/28 | 268 | 268 | 268 | 268 | 3,000 |
| 2001/03/27 | 273 | 273 | 273 | 273 | 2,000 |
| 2001/03/26 | 270 | 275 | 270 | 275 | 4,000 |
| 2001/03/23 | 269 | 269 | 269 | 269 | 6,000 |
| 2001/03/22 | 265 | 265 | 260 | 260 | 8,000 |
| 2001/03/21 | 260 | 260 | 260 | 260 | 11,000 |
| 2001/03/19 | 248 | 262 | 248 | 262 | 4,000 |
| 2001/03/16 | 251 | 258 | 246 | 258 | 17,000 |
| 2001/03/15 | 257 | 257 | 250 | 250 | 16,000 |
| 2001/03/14 | 262 | 262 | 257 | 257 | 9,000 |
| 2001/03/13 | 259 | 260 | 258 | 260 | 9,000 |
| 2001/03/12 | 264 | 264 | 261 | 261 | 7,000 |
| 2001/03/09 | 262 | 264 | 262 | 264 | 5,000 |
| 2001/03/08 | 257 | 262 | 257 | 262 | 6,000 |
| 2001/03/07 | 257 | 257 | 257 | 257 | 2,000 |
| 2001/03/05 | 257 | 257 | 257 | 257 | 1,000 |
| 2001/03/02 | 257 | 257 | 257 | 257 | 3,000 |
| 2001/03/01 | 263 | 264 | 260 | 260 | 3,000 |
| 2001/02/28 | 262 | 262 | 257 | 257 | 3,000 |
| 2001/02/27 | 260 | 262 | 260 | 262 | 5,000 |
| 2001/02/26 | 260 | 260 | 259 | 259 | 7,000 |
| 2001/02/23 | 260 | 260 | 260 | 260 | 7,000 |
| 2001/02/22 | 256 | 256 | 256 | 256 | 3,000 |
| 2001/02/21 | 255 | 256 | 255 | 256 | 4,000 |
| 2001/02/20 | 260 | 260 | 260 | 260 | 8,000 |
| 2001/02/19 | 259 | 260 | 259 | 260 | 5,000 |
| 2001/02/16 | 257 | 259 | 257 | 259 | 9,000 |
| 2001/02/15 | 260 | 260 | 257 | 257 | 8,000 |
| 2001/02/14 | 260 | 260 | 260 | 260 | 5,000 |
| 2001/02/13 | 259 | 260 | 259 | 260 | 6,000 |
| 2001/02/09 | 257 | 259 | 257 | 259 | 7,000 |
| 2001/02/08 | 256 | 260 | 256 | 256 | 6,000 |
| 2001/02/07 | 251 | 259 | 251 | 259 | 6,000 |
| 2001/02/06 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/02/05 | 257 | 257 | 248 | 248 | 9,000 |
| 2001/02/02 | 253 | 253 | 253 | 253 | 3,000 |
| 2001/02/01 | 251 | 252 | 251 | 252 | 2,000 |
| 2001/01/31 | 248 | 249 | 248 | 248 | 3,000 |
| 2001/01/30 | 247 | 249 | 247 | 249 | 2,000 |
| 2001/01/29 | 246 | 258 | 246 | 258 | 20,000 |
| 2001/01/26 | 260 | 260 | 255 | 255 | 9,000 |
| 2001/01/25 | 260 | 265 | 260 | 260 | 14,000 |
| 2001/01/24 | 250 | 256 | 250 | 256 | 5,000 |
| 2001/01/22 | 245 | 246 | 245 | 246 | 6,000 |
| 2001/01/19 | 241 | 242 | 240 | 242 | 21,000 |
| 2001/01/18 | 241 | 241 | 240 | 240 | 14,000 |
| 2001/01/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/01/16 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/01/11 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/01/09 | 250 | 250 | 245 | 245 | 8,000 |
| 2001/01/05 | 255 | 257 | 255 | 255 | 11,000 |