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 |
|---|---|---|---|---|---|
| 2005/12/30 | 798 | 800 | 787 | 789 | 28,000 |
| 2005/12/29 | 790 | 791 | 784 | 790 | 59,000 |
| 2005/12/28 | 783 | 790 | 777 | 790 | 44,000 |
| 2005/12/27 | 781 | 790 | 780 | 785 | 46,000 |
| 2005/12/26 | 785 | 797 | 781 | 784 | 48,000 |
| 2005/12/22 | 785 | 790 | 781 | 786 | 24,000 |
| 2005/12/21 | 795 | 798 | 785 | 795 | 50,000 |
| 2005/12/20 | 800 | 805 | 782 | 784 | 80,000 |
| 2005/12/19 | 777 | 820 | 777 | 805 | 72,000 |
| 2005/12/16 | 764 | 786 | 762 | 782 | 43,000 |
| 2005/12/15 | 770 | 775 | 763 | 768 | 31,000 |
| 2005/12/14 | 772 | 780 | 770 | 773 | 34,000 |
| 2005/12/13 | 790 | 800 | 762 | 782 | 69,000 |
| 2005/12/12 | 805 | 808 | 795 | 800 | 66,000 |
| 2005/12/09 | 755 | 786 | 755 | 786 | 52,000 |
| 2005/12/08 | 775 | 779 | 760 | 766 | 69,000 |
| 2005/12/07 | 807 | 815 | 790 | 794 | 43,000 |
| 2005/12/06 | 809 | 837 | 800 | 800 | 116,000 |
| 2005/12/05 | 800 | 810 | 790 | 805 | 120,000 |
| 2005/12/02 | 760 | 810 | 760 | 781 | 241,000 |
| 2005/12/01 | 775 | 775 | 741 | 756 | 93,000 |
| 2005/11/30 | 755 | 765 | 745 | 765 | 114,000 |
| 2005/11/29 | 739 | 748 | 727 | 739 | 113,000 |
| 2005/11/28 | 699 | 755 | 699 | 745 | 193,000 |
| 2005/11/25 | 687 | 690 | 675 | 690 | 44,000 |
| 2005/11/24 | 671 | 690 | 667 | 690 | 90,000 |
| 2005/11/22 | 665 | 676 | 665 | 667 | 61,000 |
| 2005/11/21 | 675 | 675 | 665 | 665 | 85,000 |
| 2005/11/18 | 665 | 665 | 657 | 665 | 53,000 |
| 2005/11/17 | 644 | 655 | 640 | 655 | 40,000 |
| 2005/11/16 | 635 | 648 | 635 | 645 | 17,000 |
| 2005/11/15 | 650 | 650 | 634 | 640 | 41,000 |
| 2005/11/14 | 674 | 674 | 650 | 651 | 37,000 |
| 2005/11/11 | 636 | 660 | 636 | 659 | 25,000 |
| 2005/11/10 | 657 | 657 | 632 | 632 | 32,000 |
| 2005/11/09 | 640 | 670 | 621 | 660 | 156,000 |
| 2005/11/08 | 662 | 669 | 652 | 655 | 45,000 |
| 2005/11/07 | 685 | 685 | 663 | 672 | 123,000 |
| 2005/11/04 | 688 | 690 | 660 | 661 | 168,000 |
| 2005/11/02 | 675 | 697 | 666 | 678 | 392,000 |
| 2005/11/01 | 628 | 670 | 621 | 664 | 271,000 |
| 2005/10/31 | 611 | 641 | 598 | 638 | 710,000 |
| 2005/10/28 | 555 | 568 | 539 | 541 | 307,000 |
| 2005/10/27 | 515 | 525 | 515 | 525 | 86,000 |
| 2005/10/26 | 490 | 517 | 490 | 510 | 119,000 |
| 2005/10/25 | 488 | 489 | 483 | 489 | 27,000 |
| 2005/10/24 | 486 | 487 | 480 | 486 | 14,000 |
| 2005/10/21 | 478 | 486 | 475 | 486 | 13,000 |
| 2005/10/20 | 481 | 483 | 478 | 480 | 15,000 |
| 2005/10/19 | 487 | 487 | 483 | 483 | 14,000 |
| 2005/10/18 | 486 | 486 | 481 | 486 | 13,000 |
| 2005/10/17 | 479 | 492 | 479 | 487 | 79,000 |
| 2005/10/14 | 469 | 482 | 468 | 478 | 38,000 |
| 2005/10/13 | 472 | 472 | 469 | 469 | 29,000 |
| 2005/10/12 | 472 | 472 | 469 | 470 | 28,000 |
| 2005/10/11 | 472 | 477 | 471 | 472 | 14,000 |
| 2005/10/07 | 468 | 475 | 466 | 475 | 23,000 |
| 2005/10/06 | 471 | 471 | 466 | 466 | 15,000 |
| 2005/10/05 | 474 | 477 | 473 | 474 | 18,000 |
| 2005/10/04 | 475 | 478 | 473 | 478 | 32,000 |
| 2005/10/03 | 471 | 474 | 471 | 471 | 12,000 |
| 2005/09/30 | 463 | 469 | 463 | 469 | 16,000 |
| 2005/09/29 | 468 | 469 | 460 | 462 | 51,000 |
| 2005/09/28 | 476 | 476 | 471 | 471 | 14,000 |
| 2005/09/27 | 482 | 485 | 475 | 477 | 26,000 |
| 2005/09/26 | 480 | 486 | 480 | 485 | 44,000 |
| 2005/09/22 | 477 | 479 | 473 | 477 | 40,000 |
| 2005/09/21 | 482 | 489 | 477 | 482 | 54,000 |
| 2005/09/20 | 465 | 477 | 465 | 477 | 42,000 |
| 2005/09/16 | 460 | 467 | 460 | 465 | 32,000 |
| 2005/09/15 | 462 | 464 | 456 | 459 | 28,000 |
| 2005/09/14 | 465 | 465 | 458 | 464 | 28,000 |
| 2005/09/13 | 464 | 464 | 456 | 461 | 15,000 |
| 2005/09/12 | 465 | 474 | 459 | 459 | 58,000 |
| 2005/09/09 | 455 | 460 | 455 | 455 | 12,000 |
| 2005/09/08 | 459 | 460 | 455 | 455 | 23,000 |
| 2005/09/07 | 461 | 461 | 460 | 460 | 7,000 |
| 2005/09/06 | 462 | 463 | 462 | 463 | 6,000 |
| 2005/09/05 | 463 | 467 | 461 | 462 | 20,000 |
| 2005/09/02 | 455 | 468 | 452 | 467 | 86,000 |
| 2005/09/01 | 449 | 455 | 449 | 455 | 31,000 |
| 2005/08/31 | 457 | 457 | 451 | 451 | 18,000 |
| 2005/08/30 | 457 | 457 | 454 | 454 | 2,000 |
| 2005/08/29 | 451 | 458 | 451 | 452 | 16,000 |
| 2005/08/26 | 453 | 453 | 453 | 453 | 10,000 |
| 2005/08/25 | 452 | 453 | 452 | 453 | 24,000 |
| 2005/08/24 | 458 | 458 | 455 | 455 | 9,000 |
| 2005/08/23 | 456 | 458 | 455 | 458 | 21,000 |
| 2005/08/22 | 458 | 460 | 458 | 458 | 17,000 |
| 2005/08/19 | 458 | 458 | 453 | 453 | 13,000 |
| 2005/08/18 | 465 | 465 | 460 | 460 | 10,000 |
| 2005/08/17 | 455 | 460 | 455 | 460 | 7,000 |
| 2005/08/16 | 465 | 465 | 463 | 463 | 6,000 |
| 2005/08/15 | 455 | 463 | 455 | 463 | 15,000 |
| 2005/08/12 | 468 | 468 | 455 | 455 | 21,000 |
| 2005/08/11 | 444 | 464 | 444 | 464 | 47,000 |
| 2005/08/10 | 440 | 445 | 440 | 444 | 10,000 |
| 2005/08/09 | 434 | 443 | 434 | 441 | 15,000 |
| 2005/08/08 | 427 | 430 | 425 | 430 | 28,000 |
| 2005/08/05 | 429 | 435 | 426 | 428 | 26,000 |
| 2005/08/04 | 435 | 435 | 427 | 430 | 29,000 |
| 2005/08/03 | 451 | 451 | 433 | 433 | 38,000 |
| 2005/08/02 | 453 | 459 | 443 | 451 | 34,000 |
| 2005/08/01 | 462 | 465 | 448 | 452 | 97,000 |
| 2005/07/29 | 428 | 493 | 427 | 468 | 283,000 |
| 2005/07/28 | 432 | 432 | 428 | 428 | 8,000 |
| 2005/07/27 | 428 | 434 | 425 | 428 | 45,000 |
| 2005/07/26 | 422 | 426 | 422 | 426 | 14,000 |
| 2005/07/25 | 430 | 430 | 422 | 422 | 14,000 |
| 2005/07/22 | 422 | 424 | 422 | 423 | 6,000 |
| 2005/07/21 | 428 | 428 | 422 | 422 | 5,000 |
| 2005/07/20 | 420 | 428 | 420 | 426 | 25,000 |
| 2005/07/19 | 419 | 419 | 419 | 419 | 2,000 |
| 2005/07/15 | 416 | 417 | 416 | 417 | 6,000 |
| 2005/07/14 | 422 | 422 | 417 | 417 | 13,000 |
| 2005/07/13 | 424 | 430 | 419 | 421 | 26,000 |
| 2005/07/12 | 430 | 430 | 423 | 425 | 11,000 |
| 2005/07/11 | 425 | 431 | 425 | 426 | 27,000 |
| 2005/07/08 | 409 | 420 | 409 | 420 | 24,000 |
| 2005/07/07 | 410 | 410 | 408 | 408 | 17,000 |
| 2005/07/06 | 409 | 411 | 408 | 408 | 11,000 |
| 2005/07/05 | 407 | 409 | 406 | 409 | 8,000 |
| 2005/07/04 | 411 | 411 | 401 | 406 | 22,000 |
| 2005/07/01 | 406 | 406 | 403 | 406 | 8,000 |
| 2005/06/30 | 402 | 407 | 402 | 407 | 5,000 |
| 2005/06/29 | 403 | 403 | 401 | 401 | 13,000 |
| 2005/06/28 | 403 | 404 | 401 | 401 | 10,000 |
| 2005/06/27 | 402 | 403 | 402 | 403 | 10,000 |
| 2005/06/24 | 405 | 405 | 402 | 404 | 16,000 |
| 2005/06/23 | 406 | 408 | 406 | 406 | 4,000 |
| 2005/06/22 | 411 | 411 | 409 | 409 | 8,000 |
| 2005/06/21 | 412 | 412 | 409 | 409 | 7,000 |
| 2005/06/20 | 412 | 414 | 410 | 410 | 5,000 |
| 2005/06/17 | 408 | 410 | 404 | 410 | 15,000 |
| 2005/06/16 | 412 | 412 | 407 | 407 | 7,000 |
| 2005/06/15 | 406 | 414 | 401 | 414 | 18,000 |
| 2005/06/14 | 406 | 406 | 405 | 405 | 4,000 |
| 2005/06/13 | 403 | 405 | 401 | 405 | 16,000 |
| 2005/06/10 | 413 | 415 | 409 | 409 | 10,000 |
| 2005/06/09 | 412 | 412 | 412 | 412 | 3,000 |
| 2005/06/08 | 414 | 415 | 412 | 412 | 14,000 |
| 2005/06/07 | 422 | 422 | 412 | 412 | 11,000 |
| 2005/06/06 | 419 | 429 | 419 | 423 | 10,000 |
| 2005/06/03 | 409 | 414 | 401 | 414 | 12,000 |
| 2005/06/02 | 411 | 411 | 409 | 409 | 10,000 |
| 2005/06/01 | 410 | 416 | 408 | 416 | 11,000 |
| 2005/05/31 | 430 | 430 | 420 | 425 | 11,000 |
| 2005/05/30 | 440 | 440 | 440 | 440 | 7,000 |
| 2005/05/27 | 439 | 440 | 439 | 440 | 32,000 |
| 2005/05/26 | 438 | 440 | 429 | 439 | 52,000 |
| 2005/05/25 | 421 | 440 | 419 | 437 | 51,000 |
| 2005/05/24 | 412 | 419 | 410 | 419 | 35,000 |
| 2005/05/23 | 400 | 410 | 400 | 410 | 9,000 |
| 2005/05/20 | 410 | 419 | 400 | 405 | 24,000 |
| 2005/05/19 | 425 | 434 | 420 | 420 | 25,000 |
| 2005/05/18 | 405 | 415 | 400 | 410 | 13,000 |
| 2005/05/17 | 429 | 430 | 405 | 405 | 41,000 |
| 2005/05/16 | 446 | 446 | 434 | 434 | 47,000 |
| 2005/05/13 | 465 | 465 | 459 | 461 | 74,000 |
| 2005/05/12 | 477 | 477 | 450 | 470 | 180,000 |
| 2005/05/11 | 429 | 485 | 429 | 477 | 257,000 |
| 2005/05/10 | 422 | 436 | 410 | 436 | 76,000 |
| 2005/05/09 | 414 | 429 | 414 | 423 | 64,000 |
| 2005/05/06 | 414 | 419 | 410 | 418 | 22,000 |
| 2005/05/02 | 392 | 429 | 392 | 419 | 135,000 |
| 2005/04/28 | 360 | 395 | 360 | 392 | 40,000 |
| 2005/04/27 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/04/26 | 362 | 362 | 362 | 362 | 1,000 |
| 2005/04/25 | 369 | 369 | 361 | 361 | 7,000 |
| 2005/04/22 | 365 | 365 | 364 | 364 | 5,000 |
| 2005/04/21 | 365 | 365 | 362 | 362 | 4,000 |
| 2005/04/20 | 376 | 376 | 376 | 376 | 1,000 |
| 2005/04/19 | 360 | 365 | 360 | 365 | 12,000 |
| 2005/04/18 | 362 | 365 | 360 | 365 | 11,000 |
| 2005/04/15 | 371 | 379 | 370 | 379 | 11,000 |
| 2005/04/14 | 384 | 384 | 374 | 375 | 5,000 |
| 2005/04/13 | 384 | 384 | 384 | 384 | 1,000 |
| 2005/04/12 | 382 | 382 | 375 | 380 | 19,000 |
| 2005/04/11 | 381 | 385 | 381 | 385 | 4,000 |
| 2005/04/08 | 385 | 385 | 382 | 384 | 8,000 |
| 2005/04/07 | 387 | 387 | 387 | 387 | 2,000 |
| 2005/04/06 | 394 | 394 | 391 | 391 | 8,000 |
| 2005/04/05 | 397 | 400 | 391 | 399 | 11,000 |
| 2005/04/04 | 374 | 398 | 374 | 398 | 9,000 |
| 2005/04/01 | 394 | 394 | 392 | 394 | 5,000 |
| 2005/03/31 | 390 | 398 | 390 | 398 | 3,000 |
| 2005/03/30 | 393 | 401 | 385 | 400 | 10,000 |
| 2005/03/29 | 407 | 407 | 396 | 396 | 15,000 |
| 2005/03/28 | 408 | 408 | 400 | 403 | 8,000 |
| 2005/03/25 | 398 | 408 | 397 | 408 | 40,000 |
| 2005/03/24 | 412 | 412 | 398 | 405 | 19,000 |
| 2005/03/23 | 409 | 412 | 401 | 410 | 47,000 |
| 2005/03/22 | 398 | 410 | 397 | 410 | 23,000 |
| 2005/03/18 | 397 | 397 | 392 | 397 | 11,000 |
| 2005/03/17 | 394 | 398 | 391 | 394 | 24,000 |
| 2005/03/16 | 394 | 398 | 394 | 396 | 39,000 |
| 2005/03/15 | 390 | 395 | 390 | 391 | 24,000 |
| 2005/03/14 | 383 | 385 | 382 | 385 | 8,000 |
| 2005/03/11 | 388 | 388 | 383 | 383 | 6,000 |
| 2005/03/10 | 382 | 388 | 382 | 388 | 14,000 |
| 2005/03/09 | 390 | 390 | 386 | 387 | 10,000 |
| 2005/03/08 | 393 | 393 | 381 | 390 | 21,000 |
| 2005/03/07 | 396 | 400 | 394 | 394 | 22,000 |
| 2005/03/04 | 385 | 395 | 385 | 394 | 40,000 |
| 2005/03/03 | 374 | 385 | 374 | 383 | 55,000 |
| 2005/03/02 | 368 | 372 | 368 | 370 | 22,000 |
| 2005/03/01 | 367 | 367 | 364 | 364 | 8,000 |
| 2005/02/28 | 357 | 372 | 357 | 363 | 18,000 |
| 2005/02/25 | 361 | 362 | 351 | 356 | 22,000 |
| 2005/02/24 | 363 | 369 | 361 | 361 | 14,000 |
| 2005/02/23 | 360 | 361 | 359 | 359 | 23,000 |
| 2005/02/22 | 359 | 363 | 359 | 363 | 32,000 |
| 2005/02/21 | 350 | 359 | 350 | 359 | 21,000 |
| 2005/02/18 | 349 | 350 | 349 | 350 | 4,000 |
| 2005/02/17 | 354 | 354 | 349 | 349 | 8,000 |
| 2005/02/16 | 355 | 356 | 350 | 354 | 13,000 |
| 2005/02/15 | 352 | 355 | 351 | 355 | 17,000 |
| 2005/02/14 | 351 | 352 | 351 | 352 | 14,000 |
| 2005/02/10 | 349 | 350 | 348 | 348 | 11,000 |
| 2005/02/09 | 344 | 350 | 341 | 350 | 27,000 |
| 2005/02/08 | 345 | 345 | 342 | 344 | 20,000 |
| 2005/02/07 | 343 | 343 | 343 | 343 | 6,000 |
| 2005/02/04 | 341 | 343 | 341 | 343 | 4,000 |
| 2005/02/03 | 341 | 341 | 341 | 341 | 5,000 |
| 2005/02/02 | 345 | 346 | 343 | 343 | 15,000 |
| 2005/02/01 | 341 | 345 | 341 | 345 | 17,000 |
| 2005/01/31 | 338 | 340 | 338 | 340 | 8,000 |
| 2005/01/28 | 339 | 339 | 336 | 338 | 8,000 |
| 2005/01/27 | 335 | 338 | 335 | 338 | 2,000 |
| 2005/01/26 | 334 | 335 | 334 | 335 | 9,000 |
| 2005/01/25 | 335 | 335 | 332 | 335 | 14,000 |
| 2005/01/24 | 333 | 334 | 333 | 334 | 3,000 |
| 2005/01/21 | 331 | 331 | 330 | 330 | 6,000 |
| 2005/01/20 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/01/19 | 332 | 332 | 331 | 331 | 8,000 |
| 2005/01/18 | 335 | 337 | 330 | 331 | 26,000 |
| 2005/01/17 | 338 | 338 | 337 | 337 | 5,000 |
| 2005/01/14 | 335 | 338 | 335 | 338 | 25,000 |
| 2005/01/13 | 335 | 337 | 335 | 337 | 19,000 |
| 2005/01/12 | 335 | 337 | 335 | 335 | 19,000 |
| 2005/01/11 | 330 | 335 | 330 | 335 | 12,000 |
| 2005/01/07 | 330 | 330 | 327 | 327 | 11,000 |
| 2005/01/06 | 329 | 330 | 326 | 327 | 12,000 |
| 2005/01/05 | 324 | 325 | 324 | 325 | 3,000 |