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 |
|---|---|---|---|---|---|
| 2006/12/29 | 470 | 470 | 463 | 465 | 11,000 |
| 2006/12/28 | 468 | 470 | 465 | 465 | 12,000 |
| 2006/12/27 | 470 | 476 | 462 | 463 | 8,000 |
| 2006/12/26 | 459 | 459 | 454 | 458 | 21,000 |
| 2006/12/25 | 465 | 465 | 455 | 460 | 35,000 |
| 2006/12/22 | 477 | 477 | 475 | 475 | 33,000 |
| 2006/12/21 | 477 | 477 | 476 | 477 | 17,000 |
| 2006/12/20 | 470 | 476 | 470 | 474 | 21,000 |
| 2006/12/19 | 475 | 475 | 470 | 470 | 12,000 |
| 2006/12/18 | 464 | 470 | 462 | 470 | 11,000 |
| 2006/12/15 | 460 | 465 | 460 | 460 | 8,000 |
| 2006/12/14 | 460 | 460 | 454 | 459 | 26,000 |
| 2006/12/13 | 447 | 464 | 447 | 455 | 43,000 |
| 2006/12/12 | 448 | 451 | 448 | 448 | 6,000 |
| 2006/12/11 | 453 | 453 | 440 | 440 | 13,000 |
| 2006/12/08 | 454 | 454 | 453 | 453 | 2,000 |
| 2006/12/07 | 453 | 454 | 453 | 454 | 3,000 |
| 2006/12/06 | 444 | 448 | 444 | 448 | 8,000 |
| 2006/12/05 | 446 | 450 | 444 | 444 | 38,000 |
| 2006/12/04 | 438 | 445 | 438 | 445 | 5,000 |
| 2006/12/01 | 435 | 440 | 435 | 435 | 14,000 |
| 2006/11/30 | 435 | 439 | 433 | 439 | 15,000 |
| 2006/11/29 | 429 | 432 | 429 | 432 | 5,000 |
| 2006/11/28 | 425 | 430 | 425 | 430 | 4,000 |
| 2006/11/27 | 415 | 420 | 415 | 420 | 14,000 |
| 2006/11/24 | 424 | 425 | 420 | 420 | 15,000 |
| 2006/11/22 | 414 | 427 | 414 | 424 | 12,000 |
| 2006/11/21 | 430 | 430 | 416 | 427 | 17,000 |
| 2006/11/20 | 435 | 435 | 430 | 430 | 6,000 |
| 2006/11/17 | 455 | 455 | 440 | 440 | 13,000 |
| 2006/11/16 | 440 | 445 | 440 | 445 | 4,000 |
| 2006/11/15 | 448 | 448 | 440 | 445 | 10,000 |
| 2006/11/14 | 441 | 448 | 441 | 448 | 7,000 |
| 2006/11/13 | 457 | 457 | 440 | 440 | 8,000 |
| 2006/11/10 | 445 | 450 | 445 | 448 | 5,000 |
| 2006/11/09 | 448 | 448 | 444 | 444 | 6,000 |
| 2006/11/08 | 450 | 450 | 448 | 448 | 3,000 |
| 2006/11/07 | 454 | 457 | 452 | 454 | 11,000 |
| 2006/11/06 | 454 | 454 | 454 | 454 | 1,000 |
| 2006/11/02 | 457 | 457 | 450 | 457 | 11,000 |
| 2006/11/01 | 470 | 470 | 456 | 456 | 10,000 |
| 2006/10/31 | 464 | 473 | 464 | 473 | 25,000 |
| 2006/10/30 | 450 | 459 | 450 | 455 | 37,000 |
| 2006/10/27 | 444 | 450 | 444 | 450 | 15,000 |
| 2006/10/26 | 443 | 446 | 443 | 444 | 10,000 |
| 2006/10/25 | 441 | 449 | 440 | 448 | 21,000 |
| 2006/10/24 | 448 | 449 | 441 | 441 | 14,000 |
| 2006/10/23 | 446 | 446 | 445 | 446 | 5,000 |
| 2006/10/20 | 446 | 446 | 444 | 444 | 4,000 |
| 2006/10/19 | 448 | 448 | 444 | 444 | 5,000 |
| 2006/10/18 | 438 | 438 | 436 | 436 | 6,000 |
| 2006/10/17 | 441 | 441 | 440 | 440 | 4,000 |
| 2006/10/16 | 440 | 440 | 436 | 440 | 8,000 |
| 2006/10/13 | 440 | 440 | 434 | 436 | 14,000 |
| 2006/10/12 | 437 | 440 | 432 | 440 | 9,000 |
| 2006/10/11 | 445 | 445 | 438 | 438 | 6,000 |
| 2006/10/10 | 450 | 450 | 450 | 450 | 9,000 |
| 2006/10/06 | 458 | 458 | 458 | 458 | 1,000 |
| 2006/10/05 | 458 | 458 | 457 | 458 | 11,000 |
| 2006/10/04 | 455 | 455 | 454 | 454 | 4,000 |
| 2006/10/03 | 456 | 458 | 450 | 450 | 6,000 |
| 2006/10/02 | 457 | 460 | 455 | 459 | 9,000 |
| 2006/09/29 | 448 | 448 | 447 | 448 | 5,000 |
| 2006/09/28 | 438 | 446 | 435 | 446 | 15,000 |
| 2006/09/27 | 430 | 439 | 430 | 432 | 11,000 |
| 2006/09/26 | 450 | 450 | 443 | 444 | 3,000 |
| 2006/09/25 | 460 | 460 | 451 | 453 | 17,000 |
| 2006/09/22 | 463 | 465 | 456 | 456 | 22,000 |
| 2006/09/21 | 460 | 460 | 460 | 460 | 3,000 |
| 2006/09/20 | 464 | 464 | 460 | 460 | 16,000 |
| 2006/09/19 | 467 | 467 | 462 | 462 | 9,000 |
| 2006/09/15 | 465 | 469 | 462 | 462 | 7,000 |
| 2006/09/14 | 466 | 466 | 466 | 466 | 3,000 |
| 2006/09/13 | 477 | 480 | 475 | 475 | 22,000 |
| 2006/09/12 | 490 | 490 | 477 | 482 | 11,000 |
| 2006/09/11 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/09/08 | 495 | 495 | 483 | 483 | 8,000 |
| 2006/09/07 | 497 | 497 | 490 | 490 | 7,000 |
| 2006/09/06 | 488 | 500 | 488 | 492 | 9,000 |
| 2006/09/05 | 487 | 487 | 485 | 485 | 3,000 |
| 2006/09/04 | 496 | 496 | 487 | 487 | 17,000 |
| 2006/09/01 | 476 | 481 | 476 | 481 | 6,000 |
| 2006/08/31 | 480 | 480 | 476 | 476 | 5,000 |
| 2006/08/30 | 484 | 484 | 480 | 480 | 4,000 |
| 2006/08/29 | 489 | 489 | 483 | 483 | 9,000 |
| 2006/08/28 | 484 | 484 | 480 | 481 | 7,000 |
| 2006/08/25 | 490 | 490 | 481 | 484 | 20,000 |
| 2006/08/24 | 493 | 493 | 488 | 490 | 11,000 |
| 2006/08/23 | 495 | 498 | 485 | 490 | 15,000 |
| 2006/08/22 | 500 | 500 | 493 | 499 | 15,000 |
| 2006/08/21 | 510 | 510 | 505 | 510 | 10,000 |
| 2006/08/18 | 515 | 515 | 511 | 511 | 17,000 |
| 2006/08/17 | 494 | 506 | 494 | 506 | 35,000 |
| 2006/08/16 | 487 | 494 | 484 | 489 | 34,000 |
| 2006/08/15 | 461 | 477 | 461 | 477 | 34,000 |
| 2006/08/14 | 449 | 456 | 448 | 456 | 7,000 |
| 2006/08/11 | 450 | 450 | 448 | 450 | 5,000 |
| 2006/08/10 | 447 | 447 | 446 | 446 | 3,000 |
| 2006/08/09 | 445 | 446 | 441 | 446 | 5,000 |
| 2006/08/08 | 449 | 455 | 445 | 455 | 13,000 |
| 2006/08/07 | 455 | 459 | 452 | 452 | 19,000 |
| 2006/08/04 | 460 | 460 | 453 | 453 | 11,000 |
| 2006/08/03 | 460 | 462 | 460 | 461 | 12,000 |
| 2006/08/02 | 454 | 460 | 454 | 460 | 18,000 |
| 2006/08/01 | 446 | 455 | 446 | 453 | 31,000 |
| 2006/07/31 | 464 | 465 | 433 | 443 | 102,000 |
| 2006/07/28 | 499 | 499 | 427 | 429 | 146,000 |
| 2006/07/27 | 501 | 501 | 500 | 500 | 45,000 |
| 2006/07/26 | 502 | 505 | 502 | 502 | 13,000 |
| 2006/07/25 | 510 | 511 | 510 | 510 | 17,000 |
| 2006/07/24 | 520 | 520 | 501 | 520 | 26,000 |
| 2006/07/21 | 525 | 526 | 515 | 520 | 14,000 |
| 2006/07/20 | 520 | 540 | 520 | 530 | 18,000 |
| 2006/07/19 | 545 | 545 | 530 | 530 | 15,000 |
| 2006/07/18 | 560 | 560 | 545 | 545 | 16,000 |
| 2006/07/14 | 555 | 556 | 555 | 555 | 17,000 |
| 2006/07/13 | 555 | 566 | 555 | 565 | 14,000 |
| 2006/07/12 | 571 | 575 | 570 | 575 | 18,000 |
| 2006/07/11 | 588 | 588 | 574 | 580 | 12,000 |
| 2006/07/10 | 580 | 585 | 580 | 585 | 6,000 |
| 2006/07/07 | 582 | 583 | 582 | 583 | 2,000 |
| 2006/07/06 | 593 | 593 | 587 | 587 | 4,000 |
| 2006/07/05 | 577 | 594 | 577 | 594 | 14,000 |
| 2006/07/04 | 586 | 595 | 586 | 594 | 10,000 |
| 2006/07/03 | 579 | 585 | 579 | 585 | 6,000 |
| 2006/06/30 | 597 | 597 | 575 | 575 | 25,000 |
| 2006/06/29 | 590 | 590 | 582 | 582 | 2,000 |
| 2006/06/28 | 590 | 590 | 590 | 590 | 6,000 |
| 2006/06/27 | 582 | 590 | 582 | 590 | 7,000 |
| 2006/06/26 | 592 | 592 | 580 | 590 | 14,000 |
| 2006/06/23 | 590 | 597 | 587 | 597 | 6,000 |
| 2006/06/22 | 600 | 600 | 591 | 591 | 4,000 |
| 2006/06/21 | 599 | 600 | 599 | 600 | 3,000 |
| 2006/06/20 | 600 | 600 | 598 | 600 | 22,000 |
| 2006/06/19 | 605 | 609 | 605 | 609 | 6,000 |
| 2006/06/16 | 594 | 618 | 594 | 605 | 18,000 |
| 2006/06/15 | 590 | 598 | 585 | 588 | 15,000 |
| 2006/06/14 | 580 | 589 | 575 | 589 | 18,000 |
| 2006/06/13 | 575 | 590 | 575 | 590 | 35,000 |
| 2006/06/12 | 590 | 597 | 590 | 592 | 11,000 |
| 2006/06/09 | 600 | 609 | 586 | 604 | 17,000 |
| 2006/06/08 | 615 | 615 | 585 | 585 | 13,000 |
| 2006/06/07 | 620 | 645 | 620 | 630 | 10,000 |
| 2006/06/06 | 630 | 630 | 624 | 624 | 7,000 |
| 2006/06/05 | 626 | 668 | 626 | 663 | 16,000 |
| 2006/06/02 | 633 | 633 | 606 | 625 | 52,000 |
| 2006/06/01 | 649 | 649 | 635 | 635 | 3,000 |
| 2006/05/31 | 635 | 655 | 635 | 648 | 27,000 |
| 2006/05/30 | 671 | 671 | 670 | 670 | 4,000 |
| 2006/05/29 | 674 | 674 | 672 | 672 | 6,000 |
| 2006/05/25 | 674 | 674 | 674 | 674 | 1,000 |
| 2006/05/24 | 641 | 665 | 641 | 665 | 27,000 |
| 2006/05/23 | 641 | 650 | 640 | 640 | 27,000 |
| 2006/05/22 | 690 | 701 | 680 | 680 | 10,000 |
| 2006/05/19 | 680 | 690 | 680 | 690 | 4,000 |
| 2006/05/18 | 663 | 674 | 638 | 674 | 37,000 |
| 2006/05/17 | 677 | 677 | 664 | 664 | 14,000 |
| 2006/05/16 | 695 | 699 | 678 | 678 | 20,000 |
| 2006/05/15 | 690 | 695 | 680 | 695 | 19,000 |
| 2006/05/12 | 729 | 730 | 688 | 690 | 41,000 |
| 2006/05/11 | 740 | 740 | 711 | 730 | 15,000 |
| 2006/05/10 | 745 | 745 | 745 | 745 | 5,000 |
| 2006/05/09 | 757 | 757 | 740 | 740 | 10,000 |
| 2006/05/08 | 728 | 749 | 727 | 747 | 15,000 |
| 2006/05/02 | 710 | 718 | 708 | 718 | 13,000 |
| 2006/05/01 | 713 | 715 | 710 | 715 | 7,000 |
| 2006/04/28 | 725 | 725 | 706 | 716 | 22,000 |
| 2006/04/27 | 718 | 725 | 712 | 724 | 15,000 |
| 2006/04/26 | 722 | 726 | 722 | 722 | 9,000 |
| 2006/04/25 | 730 | 731 | 721 | 721 | 20,000 |
| 2006/04/24 | 734 | 740 | 730 | 740 | 9,000 |
| 2006/04/21 | 752 | 762 | 740 | 740 | 16,000 |
| 2006/04/20 | 763 | 770 | 760 | 760 | 28,000 |
| 2006/04/19 | 765 | 766 | 763 | 765 | 11,000 |
| 2006/04/18 | 760 | 770 | 760 | 770 | 4,000 |
| 2006/04/17 | 770 | 770 | 768 | 768 | 3,000 |
| 2006/04/14 | 772 | 772 | 772 | 772 | 5,000 |
| 2006/04/13 | 775 | 775 | 770 | 770 | 10,000 |
| 2006/04/12 | 777 | 781 | 777 | 781 | 10,000 |
| 2006/04/11 | 778 | 778 | 774 | 775 | 6,000 |
| 2006/04/10 | 784 | 784 | 778 | 778 | 6,000 |
| 2006/04/07 | 778 | 780 | 778 | 780 | 14,000 |
| 2006/04/06 | 789 | 789 | 780 | 785 | 20,000 |
| 2006/04/05 | 800 | 800 | 780 | 781 | 14,000 |
| 2006/04/04 | 800 | 804 | 796 | 798 | 27,000 |
| 2006/04/03 | 790 | 790 | 780 | 790 | 30,000 |
| 2006/03/31 | 769 | 780 | 768 | 780 | 29,000 |
| 2006/03/30 | 770 | 770 | 766 | 766 | 21,000 |
| 2006/03/29 | 770 | 772 | 763 | 764 | 10,000 |
| 2006/03/28 | 772 | 779 | 769 | 770 | 20,000 |
| 2006/03/27 | 768 | 780 | 768 | 780 | 15,000 |
| 2006/03/24 | 775 | 785 | 771 | 771 | 23,000 |
| 2006/03/23 | 775 | 778 | 773 | 775 | 17,000 |
| 2006/03/22 | 785 | 789 | 770 | 770 | 36,000 |
| 2006/03/20 | 775 | 781 | 775 | 781 | 9,000 |
| 2006/03/17 | 763 | 775 | 763 | 775 | 12,000 |
| 2006/03/16 | 793 | 793 | 766 | 773 | 30,000 |
| 2006/03/15 | 807 | 807 | 786 | 794 | 6,000 |
| 2006/03/14 | 794 | 800 | 790 | 800 | 15,000 |
| 2006/03/13 | 797 | 800 | 797 | 799 | 8,000 |
| 2006/03/10 | 788 | 791 | 788 | 791 | 8,000 |
| 2006/03/09 | 772 | 790 | 770 | 778 | 9,000 |
| 2006/03/08 | 775 | 775 | 771 | 771 | 5,000 |
| 2006/03/07 | 777 | 780 | 775 | 775 | 6,000 |
| 2006/03/06 | 770 | 780 | 769 | 774 | 16,000 |
| 2006/03/03 | 770 | 773 | 765 | 772 | 13,000 |
| 2006/03/02 | 791 | 791 | 772 | 773 | 7,000 |
| 2006/03/01 | 775 | 787 | 774 | 782 | 17,000 |
| 2006/02/28 | 803 | 803 | 770 | 780 | 17,000 |
| 2006/02/27 | 813 | 813 | 789 | 793 | 19,000 |
| 2006/02/24 | 798 | 798 | 777 | 784 | 26,000 |
| 2006/02/23 | 790 | 797 | 785 | 797 | 12,000 |
| 2006/02/22 | 764 | 768 | 764 | 764 | 21,000 |
| 2006/02/21 | 731 | 770 | 731 | 760 | 19,000 |
| 2006/02/20 | 740 | 749 | 731 | 739 | 33,000 |
| 2006/02/17 | 820 | 820 | 800 | 800 | 37,000 |
| 2006/02/16 | 805 | 815 | 801 | 812 | 12,000 |
| 2006/02/15 | 848 | 848 | 815 | 815 | 29,000 |
| 2006/02/14 | 800 | 850 | 786 | 850 | 80,000 |
| 2006/02/13 | 835 | 850 | 800 | 810 | 87,000 |
| 2006/02/10 | 860 | 870 | 850 | 869 | 60,000 |
| 2006/02/09 | 889 | 895 | 850 | 870 | 56,000 |
| 2006/02/08 | 885 | 905 | 870 | 873 | 99,000 |
| 2006/02/07 | 859 | 909 | 851 | 897 | 193,000 |
| 2006/02/06 | 835 | 865 | 833 | 851 | 136,000 |
| 2006/02/03 | 831 | 835 | 820 | 834 | 88,000 |
| 2006/02/02 | 831 | 838 | 830 | 831 | 53,000 |
| 2006/02/01 | 830 | 837 | 830 | 835 | 93,000 |
| 2006/01/31 | 834 | 837 | 823 | 836 | 112,000 |
| 2006/01/30 | 841 | 843 | 820 | 834 | 215,000 |
| 2006/01/27 | 778 | 821 | 776 | 811 | 154,000 |
| 2006/01/26 | 756 | 785 | 756 | 780 | 27,000 |
| 2006/01/25 | 739 | 759 | 739 | 758 | 51,000 |
| 2006/01/24 | 690 | 726 | 690 | 725 | 45,000 |
| 2006/01/23 | 709 | 731 | 700 | 700 | 47,000 |
| 2006/01/20 | 770 | 772 | 740 | 740 | 36,000 |
| 2006/01/19 | 670 | 759 | 656 | 740 | 84,000 |
| 2006/01/18 | 761 | 761 | 660 | 690 | 158,000 |
| 2006/01/17 | 802 | 810 | 760 | 760 | 92,000 |
| 2006/01/16 | 797 | 811 | 797 | 811 | 73,000 |
| 2006/01/13 | 817 | 817 | 792 | 810 | 45,000 |
| 2006/01/12 | 810 | 821 | 810 | 816 | 34,000 |
| 2006/01/11 | 830 | 834 | 807 | 811 | 71,000 |
| 2006/01/10 | 837 | 838 | 829 | 829 | 59,000 |
| 2006/01/06 | 832 | 840 | 820 | 820 | 71,000 |
| 2006/01/05 | 807 | 840 | 802 | 840 | 135,000 |
| 2006/01/04 | 789 | 801 | 789 | 801 | 30,000 |