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 |
---|---|---|---|---|---|
2004/12/30 | 326 | 326 | 324 | 324 | 4,000 |
2004/12/29 | 327 | 333 | 327 | 330 | 10,000 |
2004/12/28 | 326 | 330 | 326 | 326 | 19,000 |
2004/12/27 | 329 | 329 | 326 | 328 | 18,000 |
2004/12/24 | 326 | 327 | 326 | 326 | 28,000 |
2004/12/22 | 324 | 325 | 323 | 325 | 9,000 |
2004/12/21 | 320 | 325 | 320 | 325 | 11,000 |
2004/12/20 | 321 | 321 | 320 | 320 | 10,000 |
2004/12/17 | 320 | 329 | 320 | 325 | 13,000 |
2004/12/16 | 320 | 320 | 320 | 320 | 25,000 |
2004/12/15 | 321 | 321 | 320 | 320 | 10,000 |
2004/12/14 | 322 | 325 | 322 | 322 | 5,000 |
2004/12/13 | 324 | 324 | 321 | 321 | 4,000 |
2004/12/10 | 334 | 334 | 324 | 324 | 11,000 |
2004/12/09 | 322 | 324 | 322 | 324 | 2,000 |
2004/12/08 | 319 | 320 | 319 | 320 | 15,000 |
2004/12/07 | 319 | 320 | 319 | 319 | 4,000 |
2004/12/06 | 319 | 319 | 319 | 319 | 15,000 |
2004/12/03 | 319 | 320 | 319 | 320 | 7,000 |
2004/12/02 | 319 | 319 | 319 | 319 | 25,000 |
2004/12/01 | 319 | 319 | 319 | 319 | 8,000 |
2004/11/30 | 319 | 319 | 319 | 319 | 5,000 |
2004/11/29 | 318 | 319 | 318 | 319 | 19,000 |
2004/11/26 | 312 | 315 | 312 | 315 | 8,000 |
2004/11/25 | 318 | 318 | 318 | 318 | 3,000 |
2004/11/24 | 315 | 315 | 315 | 315 | 6,000 |
2004/11/22 | 316 | 316 | 315 | 315 | 8,000 |
2004/11/19 | 315 | 315 | 315 | 315 | 7,000 |
2004/11/18 | 315 | 316 | 315 | 316 | 9,000 |
2004/11/17 | 315 | 318 | 315 | 318 | 9,000 |
2004/11/16 | 316 | 316 | 315 | 315 | 8,000 |
2004/11/15 | 316 | 316 | 316 | 316 | 1,000 |
2004/11/12 | 315 | 318 | 315 | 316 | 3,000 |
2004/11/11 | 310 | 315 | 310 | 315 | 9,000 |
2004/11/10 | 307 | 310 | 305 | 310 | 9,000 |
2004/11/09 | 308 | 312 | 308 | 310 | 11,000 |
2004/11/08 | 312 | 312 | 310 | 310 | 2,000 |
2004/11/05 | 310 | 312 | 310 | 312 | 5,000 |
2004/11/04 | 310 | 312 | 310 | 312 | 2,000 |
2004/11/02 | 309 | 309 | 309 | 309 | 1,000 |
2004/11/01 | 309 | 310 | 309 | 309 | 4,000 |
2004/10/29 | 305 | 309 | 305 | 309 | 3,000 |
2004/10/28 | 305 | 305 | 305 | 305 | 5,000 |
2004/10/27 | 308 | 308 | 300 | 300 | 20,000 |
2004/10/26 | 309 | 309 | 308 | 308 | 4,000 |
2004/10/25 | 309 | 309 | 309 | 309 | 6,000 |
2004/10/22 | 307 | 310 | 307 | 310 | 10,000 |
2004/10/21 | 314 | 314 | 306 | 306 | 20,000 |
2004/10/19 | 311 | 311 | 311 | 311 | 2,000 |
2004/10/15 | 321 | 322 | 320 | 320 | 6,000 |
2004/10/14 | 321 | 321 | 320 | 320 | 3,000 |
2004/10/12 | 329 | 329 | 329 | 329 | 1,000 |
2004/10/08 | 332 | 332 | 332 | 332 | 1,000 |
2004/10/07 | 324 | 335 | 324 | 335 | 7,000 |
2004/10/06 | 320 | 320 | 320 | 320 | 6,000 |
2004/10/05 | 325 | 330 | 325 | 325 | 6,000 |
2004/10/04 | 329 | 329 | 329 | 329 | 2,000 |
2004/10/01 | 326 | 326 | 326 | 326 | 1,000 |
2004/09/30 | 325 | 325 | 325 | 325 | 6,000 |
2004/09/29 | 329 | 329 | 323 | 323 | 2,000 |
2004/09/28 | 330 | 330 | 320 | 320 | 6,000 |
2004/09/24 | 344 | 348 | 335 | 348 | 13,000 |
2004/09/22 | 342 | 342 | 342 | 342 | 1,000 |
2004/09/21 | 351 | 351 | 345 | 350 | 7,000 |
2004/09/17 | 335 | 370 | 335 | 355 | 48,000 |
2004/09/16 | 333 | 340 | 333 | 340 | 7,000 |
2004/09/15 | 332 | 335 | 330 | 335 | 3,000 |
2004/09/14 | 333 | 333 | 326 | 331 | 7,000 |
2004/09/13 | 326 | 334 | 326 | 330 | 9,000 |
2004/09/10 | 339 | 339 | 329 | 329 | 3,000 |
2004/09/09 | 343 | 343 | 331 | 334 | 14,000 |
2004/09/08 | 340 | 343 | 340 | 342 | 4,000 |
2004/09/07 | 343 | 343 | 343 | 343 | 1,000 |
2004/09/03 | 343 | 343 | 343 | 343 | 4,000 |
2004/09/02 | 350 | 353 | 343 | 343 | 12,000 |
2004/09/01 | 343 | 349 | 342 | 349 | 15,000 |
2004/08/31 | 341 | 341 | 340 | 341 | 9,000 |
2004/08/30 | 335 | 349 | 335 | 340 | 19,000 |
2004/08/27 | 327 | 330 | 327 | 330 | 10,000 |
2004/08/26 | 332 | 332 | 324 | 324 | 5,000 |
2004/08/25 | 323 | 327 | 323 | 327 | 11,000 |
2004/08/24 | 322 | 323 | 322 | 323 | 3,000 |
2004/08/20 | 325 | 325 | 322 | 322 | 4,000 |
2004/08/19 | 325 | 325 | 325 | 325 | 1,000 |
2004/08/18 | 321 | 326 | 320 | 320 | 6,000 |
2004/08/17 | 320 | 320 | 320 | 320 | 3,000 |
2004/08/16 | 321 | 327 | 321 | 324 | 12,000 |
2004/08/13 | 327 | 327 | 320 | 324 | 9,000 |
2004/08/12 | 321 | 327 | 321 | 327 | 5,000 |
2004/08/11 | 330 | 330 | 325 | 325 | 2,000 |
2004/08/10 | 330 | 330 | 315 | 320 | 8,000 |
2004/08/09 | 320 | 325 | 320 | 325 | 10,000 |
2004/08/06 | 318 | 322 | 318 | 320 | 10,000 |
2004/08/05 | 324 | 324 | 320 | 320 | 3,000 |
2004/08/04 | 318 | 320 | 311 | 311 | 26,000 |
2004/08/03 | 317 | 317 | 317 | 317 | 1,000 |
2004/08/02 | 319 | 319 | 315 | 316 | 22,000 |
2004/07/30 | 310 | 315 | 310 | 315 | 18,000 |
2004/07/29 | 312 | 316 | 310 | 316 | 30,000 |
2004/07/28 | 315 | 322 | 310 | 322 | 5,000 |
2004/07/27 | 330 | 330 | 320 | 320 | 9,000 |
2004/07/26 | 334 | 334 | 330 | 330 | 8,000 |
2004/07/23 | 335 | 335 | 330 | 335 | 13,000 |
2004/07/22 | 332 | 333 | 332 | 333 | 2,000 |
2004/07/21 | 340 | 340 | 340 | 340 | 4,000 |
2004/07/20 | 330 | 330 | 330 | 330 | 3,000 |
2004/07/16 | 340 | 340 | 330 | 340 | 16,000 |
2004/07/15 | 348 | 348 | 343 | 345 | 9,000 |
2004/07/14 | 348 | 350 | 348 | 348 | 21,000 |
2004/07/13 | 340 | 343 | 338 | 343 | 10,000 |
2004/07/12 | 334 | 340 | 334 | 340 | 5,000 |
2004/07/09 | 329 | 331 | 326 | 329 | 7,000 |
2004/07/08 | 334 | 334 | 326 | 329 | 10,000 |
2004/07/07 | 332 | 332 | 322 | 329 | 18,000 |
2004/07/06 | 323 | 335 | 322 | 335 | 20,000 |
2004/07/05 | 330 | 330 | 321 | 323 | 22,000 |
2004/07/02 | 330 | 340 | 321 | 340 | 23,000 |
2004/07/01 | 345 | 345 | 340 | 345 | 36,000 |
2004/06/30 | 350 | 350 | 343 | 348 | 30,000 |
2004/06/29 | 350 | 355 | 340 | 343 | 26,000 |
2004/06/28 | 352 | 355 | 343 | 355 | 29,000 |
2004/06/25 | 360 | 365 | 345 | 355 | 178,000 |
2004/06/24 | 320 | 350 | 320 | 350 | 73,000 |
2004/06/23 | 317 | 318 | 316 | 318 | 24,000 |
2004/06/22 | 313 | 320 | 313 | 313 | 41,000 |
2004/06/21 | 308 | 317 | 308 | 312 | 25,000 |
2004/06/18 | 295 | 309 | 295 | 305 | 29,000 |
2004/06/17 | 287 | 298 | 287 | 292 | 7,000 |
2004/06/16 | 287 | 290 | 286 | 287 | 18,000 |
2004/06/15 | 288 | 288 | 282 | 282 | 18,000 |
2004/06/14 | 288 | 290 | 284 | 290 | 15,000 |
2004/06/11 | 289 | 289 | 289 | 289 | 3,000 |
2004/06/10 | 290 | 290 | 280 | 290 | 22,000 |
2004/06/09 | 286 | 288 | 285 | 285 | 5,000 |
2004/06/08 | 290 | 290 | 285 | 285 | 15,000 |
2004/06/07 | 289 | 290 | 283 | 290 | 17,000 |
2004/06/04 | 282 | 282 | 280 | 280 | 4,000 |
2004/06/03 | 281 | 282 | 278 | 282 | 7,000 |
2004/06/02 | 281 | 281 | 281 | 281 | 2,000 |
2004/06/01 | 284 | 284 | 279 | 279 | 14,000 |
2004/05/31 | 281 | 284 | 280 | 284 | 13,000 |
2004/05/28 | 280 | 280 | 280 | 280 | 5,000 |
2004/05/27 | 283 | 286 | 279 | 279 | 28,000 |
2004/05/26 | 285 | 294 | 283 | 285 | 24,000 |
2004/05/25 | 281 | 285 | 281 | 285 | 18,000 |
2004/05/24 | 275 | 290 | 275 | 281 | 37,000 |
2004/05/21 | 265 | 271 | 265 | 271 | 18,000 |
2004/05/20 | 264 | 270 | 262 | 269 | 9,000 |
2004/05/19 | 260 | 265 | 260 | 265 | 12,000 |
2004/05/18 | 251 | 260 | 250 | 260 | 18,000 |
2004/05/17 | 261 | 261 | 247 | 247 | 41,000 |
2004/05/14 | 247 | 247 | 246 | 246 | 4,000 |
2004/05/13 | 255 | 257 | 255 | 255 | 9,000 |
2004/05/12 | 253 | 255 | 253 | 255 | 3,000 |
2004/05/11 | 250 | 255 | 243 | 243 | 17,000 |
2004/05/10 | 244 | 249 | 243 | 246 | 15,000 |
2004/05/07 | 261 | 264 | 261 | 264 | 10,000 |
2004/05/06 | 273 | 273 | 266 | 266 | 34,000 |
2004/04/30 | 268 | 272 | 266 | 271 | 46,000 |
2004/04/28 | 248 | 274 | 248 | 267 | 48,000 |
2004/04/26 | 247 | 247 | 246 | 246 | 11,000 |
2004/04/23 | 250 | 250 | 247 | 247 | 13,000 |
2004/04/22 | 250 | 250 | 246 | 246 | 5,000 |
2004/04/21 | 245 | 245 | 245 | 245 | 9,000 |
2004/04/20 | 245 | 245 | 245 | 245 | 8,000 |
2004/04/19 | 244 | 246 | 244 | 245 | 19,000 |
2004/04/16 | 246 | 246 | 238 | 238 | 8,000 |
2004/04/15 | 241 | 242 | 238 | 238 | 21,000 |
2004/04/14 | 249 | 249 | 239 | 240 | 15,000 |
2004/04/13 | 246 | 246 | 240 | 245 | 8,000 |
2004/04/12 | 235 | 246 | 235 | 236 | 45,000 |
2004/04/09 | 237 | 237 | 236 | 236 | 13,000 |
2004/04/08 | 239 | 240 | 239 | 239 | 3,000 |
2004/04/07 | 246 | 246 | 240 | 240 | 7,000 |
2004/04/06 | 240 | 243 | 240 | 243 | 3,000 |
2004/04/05 | 245 | 247 | 240 | 240 | 33,000 |
2004/04/02 | 245 | 245 | 240 | 241 | 9,000 |
2004/04/01 | 241 | 250 | 240 | 245 | 32,000 |
2004/03/31 | 238 | 240 | 237 | 238 | 7,000 |
2004/03/30 | 235 | 236 | 235 | 235 | 34,000 |
2004/03/29 | 239 | 240 | 230 | 230 | 17,000 |
2004/03/26 | 249 | 249 | 239 | 239 | 3,000 |
2004/03/25 | 248 | 256 | 247 | 255 | 25,000 |
2004/03/24 | 247 | 250 | 247 | 247 | 8,000 |
2004/03/23 | 250 | 250 | 246 | 246 | 21,000 |
2004/03/22 | 250 | 250 | 244 | 246 | 9,000 |
2004/03/19 | 250 | 250 | 250 | 250 | 1,000 |
2004/03/18 | 245 | 250 | 245 | 250 | 16,000 |
2004/03/17 | 241 | 244 | 241 | 244 | 31,000 |
2004/03/16 | 249 | 249 | 240 | 240 | 6,000 |
2004/03/15 | 250 | 255 | 250 | 251 | 27,000 |
2004/03/12 | 244 | 248 | 240 | 246 | 27,000 |
2004/03/11 | 231 | 239 | 231 | 238 | 13,000 |
2004/03/10 | 241 | 241 | 240 | 240 | 4,000 |
2004/03/09 | 240 | 241 | 240 | 241 | 12,000 |
2004/03/08 | 237 | 240 | 237 | 240 | 6,000 |
2004/03/05 | 238 | 238 | 232 | 233 | 5,000 |
2004/03/04 | 238 | 239 | 238 | 239 | 7,000 |
2004/03/03 | 238 | 239 | 238 | 239 | 3,000 |
2004/03/02 | 240 | 240 | 239 | 239 | 3,000 |
2004/03/01 | 230 | 234 | 230 | 234 | 7,000 |
2004/02/27 | 229 | 231 | 229 | 231 | 6,000 |
2004/02/26 | 230 | 230 | 230 | 230 | 5,000 |
2004/02/25 | 225 | 230 | 225 | 230 | 27,000 |
2004/02/24 | 220 | 231 | 217 | 223 | 15,000 |
2004/02/23 | 220 | 220 | 220 | 220 | 9,000 |
2004/02/20 | 214 | 214 | 214 | 214 | 2,000 |
2004/02/19 | 216 | 217 | 215 | 217 | 7,000 |
2004/02/18 | 220 | 220 | 216 | 216 | 9,000 |
2004/02/17 | 214 | 220 | 211 | 220 | 18,000 |
2004/02/16 | 211 | 211 | 211 | 211 | 5,000 |
2004/02/13 | 210 | 211 | 210 | 210 | 7,000 |
2004/02/12 | 210 | 212 | 206 | 206 | 10,000 |
2004/02/10 | 210 | 210 | 206 | 206 | 4,000 |
2004/02/09 | 210 | 211 | 210 | 210 | 10,000 |
2004/02/06 | 208 | 208 | 208 | 208 | 3,000 |
2004/02/05 | 203 | 208 | 200 | 208 | 8,000 |
2004/02/04 | 205 | 205 | 203 | 203 | 7,000 |
2004/02/03 | 205 | 205 | 205 | 205 | 3,000 |
2004/02/02 | 212 | 212 | 207 | 210 | 9,000 |
2004/01/30 | 207 | 207 | 207 | 207 | 3,000 |
2004/01/29 | 206 | 206 | 198 | 198 | 9,000 |
2004/01/28 | 207 | 207 | 207 | 207 | 1,000 |
2004/01/27 | 210 | 210 | 208 | 208 | 3,000 |
2004/01/26 | 215 | 215 | 210 | 211 | 25,000 |
2004/01/23 | 214 | 215 | 207 | 207 | 27,000 |
2004/01/22 | 214 | 219 | 205 | 209 | 41,000 |
2004/01/21 | 194 | 209 | 194 | 204 | 25,000 |
2004/01/20 | 195 | 195 | 194 | 194 | 5,000 |
2004/01/19 | 193 | 194 | 193 | 194 | 2,000 |
2004/01/16 | 193 | 193 | 190 | 190 | 5,000 |
2004/01/15 | 193 | 193 | 191 | 193 | 11,000 |
2004/01/14 | 187 | 192 | 187 | 192 | 6,000 |
2004/01/13 | 185 | 190 | 185 | 186 | 14,000 |
2004/01/09 | 185 | 185 | 183 | 183 | 10,000 |
2004/01/08 | 180 | 182 | 179 | 182 | 9,000 |
2004/01/07 | 179 | 180 | 179 | 179 | 4,000 |
2004/01/06 | 180 | 180 | 178 | 178 | 6,000 |