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 |
|---|---|---|---|---|---|
| 2008/12/25 | 183 | 183 | 183 | 183 | 7,000 |
| 2008/12/24 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/12/22 | 174 | 174 | 174 | 174 | 4,000 |
| 2008/12/19 | 175 | 175 | 174 | 174 | 3,000 |
| 2008/12/18 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/12/17 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/12/15 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/12/11 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/12/10 | 178 | 178 | 178 | 178 | 5,000 |
| 2008/12/09 | 170 | 173 | 170 | 173 | 3,000 |
| 2008/12/08 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/12/05 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/12/04 | 175 | 175 | 175 | 175 | 7,000 |
| 2008/12/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/12/01 | 184 | 184 | 184 | 184 | 4,000 |
| 2008/11/27 | 180 | 188 | 180 | 185 | 10,000 |
| 2008/11/26 | 174 | 181 | 174 | 175 | 10,000 |
| 2008/11/25 | 183 | 183 | 181 | 182 | 11,000 |
| 2008/11/21 | 180 | 181 | 180 | 180 | 6,000 |
| 2008/11/20 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/11/19 | 181 | 182 | 180 | 180 | 6,000 |
| 2008/11/18 | 186 | 186 | 186 | 186 | 2,000 |
| 2008/11/17 | 189 | 190 | 181 | 181 | 5,000 |
| 2008/11/13 | 194 | 194 | 192 | 192 | 2,000 |
| 2008/11/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/11/10 | 201 | 201 | 200 | 200 | 4,000 |
| 2008/11/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/11/06 | 210 | 210 | 201 | 201 | 26,000 |
| 2008/11/05 | 230 | 230 | 205 | 210 | 12,000 |
| 2008/11/04 | 199 | 200 | 199 | 200 | 3,000 |
| 2008/10/30 | 194 | 195 | 194 | 195 | 2,000 |
| 2008/10/29 | 182 | 193 | 182 | 193 | 4,000 |
| 2008/10/28 | 181 | 181 | 172 | 172 | 8,000 |
| 2008/10/24 | 211 | 211 | 190 | 200 | 7,000 |
| 2008/10/23 | 203 | 203 | 203 | 203 | 2,000 |
| 2008/10/22 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/10/21 | 207 | 207 | 205 | 205 | 3,000 |
| 2008/10/17 | 200 | 201 | 200 | 201 | 4,000 |
| 2008/10/16 | 197 | 198 | 197 | 198 | 2,000 |
| 2008/10/14 | 205 | 205 | 205 | 205 | 8,000 |
| 2008/10/10 | 163 | 163 | 157 | 160 | 16,000 |
| 2008/10/09 | 168 | 175 | 165 | 175 | 8,000 |
| 2008/10/08 | 195 | 195 | 174 | 175 | 27,000 |
| 2008/10/07 | 204 | 204 | 186 | 190 | 17,000 |
| 2008/10/06 | 222 | 223 | 204 | 204 | 20,000 |
| 2008/10/03 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/10/02 | 238 | 239 | 238 | 239 | 7,000 |
| 2008/10/01 | 243 | 244 | 242 | 243 | 4,000 |
| 2008/09/30 | 245 | 245 | 240 | 242 | 13,000 |
| 2008/09/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/09/26 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/09/25 | 252 | 252 | 252 | 252 | 7,000 |
| 2008/09/22 | 264 | 269 | 260 | 269 | 12,000 |
| 2008/09/19 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/09/18 | 254 | 257 | 254 | 257 | 7,000 |
| 2008/09/17 | 261 | 267 | 261 | 267 | 7,000 |
| 2008/09/16 | 261 | 261 | 254 | 254 | 10,000 |
| 2008/09/12 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/09/11 | 268 | 268 | 266 | 266 | 7,000 |
| 2008/09/10 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/09/09 | 269 | 269 | 267 | 267 | 4,000 |
| 2008/09/08 | 268 | 270 | 265 | 268 | 7,000 |
| 2008/09/05 | 266 | 270 | 266 | 270 | 4,000 |
| 2008/09/04 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/09/03 | 275 | 275 | 274 | 274 | 6,000 |
| 2008/09/02 | 274 | 274 | 273 | 273 | 3,000 |
| 2008/09/01 | 274 | 275 | 274 | 274 | 5,000 |
| 2008/08/29 | 273 | 275 | 273 | 275 | 5,000 |
| 2008/08/28 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/08/27 | 271 | 272 | 271 | 272 | 2,000 |
| 2008/08/26 | 283 | 283 | 281 | 281 | 4,000 |
| 2008/08/25 | 275 | 275 | 274 | 274 | 2,000 |
| 2008/08/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/15 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/08/14 | 273 | 275 | 272 | 275 | 6,000 |
| 2008/08/13 | 273 | 273 | 273 | 273 | 3,000 |
| 2008/08/12 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/08/11 | 268 | 272 | 268 | 272 | 6,000 |
| 2008/08/08 | 268 | 268 | 266 | 267 | 11,000 |
| 2008/08/07 | 269 | 269 | 266 | 267 | 8,000 |
| 2008/08/05 | 266 | 267 | 266 | 267 | 9,000 |
| 2008/08/04 | 273 | 273 | 271 | 271 | 3,000 |
| 2008/08/01 | 284 | 284 | 274 | 275 | 8,000 |
| 2008/07/28 | 283 | 283 | 275 | 275 | 9,000 |
| 2008/07/25 | 278 | 278 | 275 | 275 | 5,000 |
| 2008/07/24 | 271 | 271 | 271 | 271 | 3,000 |
| 2008/07/23 | 268 | 270 | 268 | 270 | 4,000 |
| 2008/07/22 | 268 | 271 | 268 | 270 | 4,000 |
| 2008/07/16 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/07/15 | 270 | 270 | 267 | 267 | 6,000 |
| 2008/07/14 | 272 | 272 | 272 | 272 | 13,000 |
| 2008/07/11 | 273 | 273 | 272 | 272 | 5,000 |
| 2008/07/10 | 271 | 272 | 271 | 272 | 3,000 |
| 2008/07/09 | 274 | 274 | 271 | 271 | 8,000 |
| 2008/07/08 | 272 | 274 | 272 | 274 | 6,000 |
| 2008/07/07 | 278 | 278 | 275 | 276 | 7,000 |
| 2008/07/03 | 279 | 279 | 275 | 276 | 30,000 |
| 2008/07/02 | 280 | 280 | 279 | 279 | 4,000 |
| 2008/07/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/06/27 | 283 | 283 | 280 | 280 | 3,000 |
| 2008/06/26 | 283 | 283 | 282 | 282 | 3,000 |
| 2008/06/25 | 282 | 282 | 282 | 282 | 4,000 |
| 2008/06/24 | 285 | 285 | 282 | 283 | 7,000 |
| 2008/06/23 | 289 | 289 | 284 | 285 | 4,000 |
| 2008/06/20 | 287 | 289 | 286 | 289 | 5,000 |
| 2008/06/19 | 288 | 288 | 287 | 287 | 5,000 |
| 2008/06/18 | 288 | 288 | 288 | 288 | 4,000 |
| 2008/06/17 | 289 | 289 | 288 | 288 | 2,000 |
| 2008/06/16 | 287 | 288 | 286 | 286 | 5,000 |
| 2008/06/13 | 285 | 289 | 284 | 286 | 11,000 |
| 2008/06/12 | 289 | 289 | 285 | 285 | 17,000 |
| 2008/06/11 | 293 | 293 | 292 | 292 | 2,000 |
| 2008/06/10 | 300 | 300 | 293 | 295 | 6,000 |
| 2008/06/09 | 291 | 292 | 291 | 292 | 2,000 |
| 2008/06/06 | 298 | 301 | 298 | 299 | 6,000 |
| 2008/06/05 | 296 | 296 | 293 | 295 | 7,000 |
| 2008/06/04 | 295 | 295 | 293 | 295 | 9,000 |
| 2008/06/03 | 295 | 295 | 295 | 295 | 4,000 |
| 2008/06/02 | 292 | 298 | 292 | 298 | 7,000 |
| 2008/05/30 | 291 | 295 | 291 | 295 | 5,000 |
| 2008/05/28 | 290 | 290 | 288 | 288 | 5,000 |
| 2008/05/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/05/26 | 295 | 295 | 290 | 290 | 10,000 |
| 2008/05/23 | 294 | 294 | 294 | 294 | 5,000 |
| 2008/05/22 | 293 | 293 | 285 | 290 | 30,000 |
| 2008/05/21 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/05/20 | 298 | 298 | 295 | 296 | 8,000 |
| 2008/05/19 | 294 | 298 | 294 | 298 | 6,000 |
| 2008/05/16 | 297 | 297 | 289 | 289 | 16,000 |
| 2008/05/15 | 295 | 300 | 295 | 300 | 7,000 |
| 2008/05/14 | 293 | 297 | 293 | 295 | 8,000 |
| 2008/05/13 | 296 | 303 | 294 | 295 | 12,000 |
| 2008/05/12 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/05/09 | 293 | 295 | 293 | 294 | 20,000 |
| 2008/05/08 | 289 | 294 | 289 | 292 | 12,000 |
| 2008/05/07 | 295 | 295 | 290 | 291 | 6,000 |
| 2008/05/02 | 291 | 291 | 290 | 290 | 3,000 |
| 2008/05/01 | 290 | 290 | 289 | 289 | 2,000 |
| 2008/04/30 | 296 | 296 | 289 | 293 | 13,000 |
| 2008/04/28 | 293 | 293 | 293 | 293 | 5,000 |
| 2008/04/25 | 286 | 290 | 285 | 290 | 4,000 |
| 2008/04/24 | 280 | 285 | 280 | 285 | 28,000 |
| 2008/04/23 | 281 | 282 | 281 | 282 | 2,000 |
| 2008/04/22 | 283 | 285 | 282 | 285 | 14,000 |
| 2008/04/21 | 283 | 283 | 279 | 279 | 13,000 |
| 2008/04/18 | 279 | 281 | 279 | 281 | 8,000 |
| 2008/04/17 | 277 | 279 | 277 | 279 | 5,000 |
| 2008/04/16 | 277 | 279 | 274 | 275 | 18,000 |
| 2008/04/15 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/04/14 | 274 | 275 | 274 | 275 | 5,000 |
| 2008/04/11 | 275 | 275 | 273 | 273 | 4,000 |
| 2008/04/10 | 277 | 277 | 276 | 276 | 5,000 |
| 2008/04/09 | 278 | 278 | 276 | 277 | 18,000 |
| 2008/04/08 | 280 | 280 | 276 | 277 | 8,000 |
| 2008/04/07 | 279 | 279 | 279 | 279 | 7,000 |
| 2008/04/04 | 280 | 280 | 279 | 279 | 15,000 |
| 2008/04/03 | 281 | 283 | 280 | 280 | 14,000 |
| 2008/04/02 | 290 | 290 | 282 | 283 | 18,000 |
| 2008/04/01 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/03/31 | 283 | 285 | 282 | 285 | 6,000 |
| 2008/03/27 | 286 | 286 | 283 | 283 | 4,000 |
| 2008/03/25 | 291 | 294 | 290 | 292 | 15,000 |
| 2008/03/24 | 289 | 289 | 287 | 287 | 10,000 |
| 2008/03/21 | 288 | 295 | 288 | 288 | 8,000 |
| 2008/03/19 | 274 | 290 | 273 | 290 | 15,000 |
| 2008/03/18 | 272 | 272 | 270 | 271 | 8,000 |
| 2008/03/17 | 273 | 275 | 268 | 275 | 20,000 |
| 2008/03/14 | 285 | 285 | 282 | 282 | 4,000 |
| 2008/03/13 | 289 | 289 | 285 | 288 | 6,000 |
| 2008/03/12 | 292 | 292 | 288 | 288 | 6,000 |
| 2008/03/11 | 286 | 290 | 285 | 290 | 6,000 |
| 2008/03/10 | 295 | 295 | 288 | 292 | 12,000 |
| 2008/03/07 | 293 | 297 | 292 | 297 | 3,000 |
| 2008/03/06 | 296 | 296 | 293 | 296 | 9,000 |
| 2008/03/05 | 295 | 298 | 294 | 298 | 3,000 |
| 2008/03/04 | 296 | 298 | 293 | 298 | 11,000 |
| 2008/03/03 | 299 | 299 | 293 | 294 | 7,000 |
| 2008/02/29 | 304 | 304 | 302 | 302 | 10,000 |
| 2008/02/28 | 306 | 306 | 304 | 304 | 5,000 |
| 2008/02/27 | 306 | 306 | 303 | 305 | 13,000 |
| 2008/02/26 | 309 | 314 | 306 | 306 | 27,000 |
| 2008/02/25 | 301 | 309 | 301 | 309 | 12,000 |
| 2008/02/22 | 300 | 300 | 298 | 300 | 8,000 |
| 2008/02/21 | 303 | 303 | 300 | 300 | 3,000 |
| 2008/02/19 | 298 | 305 | 298 | 305 | 6,000 |
| 2008/02/18 | 295 | 296 | 292 | 295 | 16,000 |
| 2008/02/15 | 297 | 297 | 292 | 297 | 17,000 |
| 2008/02/14 | 297 | 300 | 297 | 300 | 8,000 |
| 2008/02/13 | 297 | 297 | 293 | 296 | 5,000 |
| 2008/02/12 | 292 | 297 | 290 | 297 | 13,000 |
| 2008/02/08 | 299 | 299 | 292 | 292 | 16,000 |
| 2008/02/07 | 300 | 300 | 291 | 298 | 17,000 |
| 2008/02/06 | 300 | 301 | 295 | 301 | 17,000 |
| 2008/02/05 | 304 | 305 | 300 | 305 | 29,000 |
| 2008/02/04 | 300 | 308 | 300 | 308 | 60,000 |
| 2008/02/01 | 299 | 299 | 291 | 296 | 66,000 |
| 2008/01/31 | 295 | 299 | 288 | 294 | 78,000 |
| 2008/01/30 | 294 | 304 | 290 | 294 | 61,000 |
| 2008/01/29 | 296 | 296 | 285 | 291 | 42,000 |
| 2008/01/28 | 290 | 300 | 286 | 295 | 48,000 |
| 2008/01/25 | 283 | 298 | 280 | 294 | 147,000 |
| 2008/01/24 | 277 | 283 | 274 | 278 | 103,000 |
| 2008/01/23 | 267 | 287 | 267 | 278 | 510,000 |
| 2008/01/22 | 322 | 328 | 316 | 328 | 14,000 |
| 2008/01/21 | 347 | 347 | 347 | 347 | 2,000 |
| 2008/01/18 | 340 | 353 | 327 | 353 | 8,000 |
| 2008/01/17 | 330 | 338 | 324 | 338 | 6,000 |
| 2008/01/16 | 329 | 335 | 320 | 335 | 22,000 |
| 2008/01/15 | 370 | 370 | 331 | 345 | 32,000 |
| 2008/01/11 | 385 | 385 | 366 | 370 | 37,000 |
| 2008/01/10 | 378 | 381 | 371 | 381 | 18,000 |
| 2008/01/09 | 365 | 374 | 365 | 374 | 12,000 |
| 2008/01/08 | 373 | 373 | 370 | 370 | 10,000 |
| 2008/01/07 | 383 | 383 | 383 | 383 | 25,000 |
| 2008/01/04 | 390 | 400 | 382 | 382 | 6,000 |