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 |
|---|---|---|---|---|---|
| 2009/12/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/12/29 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/12/28 | 230 | 243 | 230 | 243 | 11,000 |
| 2009/12/25 | 230 | 230 | 220 | 220 | 8,000 |
| 2009/12/24 | 217 | 220 | 217 | 220 | 2,000 |
| 2009/12/22 | 215 | 217 | 215 | 217 | 2,000 |
| 2009/12/21 | 218 | 222 | 218 | 222 | 10,000 |
| 2009/12/18 | 216 | 216 | 210 | 210 | 14,000 |
| 2009/12/17 | 211 | 216 | 211 | 216 | 3,000 |
| 2009/12/16 | 224 | 224 | 212 | 212 | 2,000 |
| 2009/12/15 | 215 | 215 | 210 | 210 | 2,000 |
| 2009/12/10 | 224 | 224 | 224 | 224 | 4,000 |
| 2009/12/09 | 210 | 215 | 210 | 215 | 3,000 |
| 2009/12/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/12/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/12/03 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/12/02 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/12/01 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/11/30 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/11/25 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/11/24 | 198 | 205 | 198 | 205 | 3,000 |
| 2009/11/19 | 204 | 204 | 200 | 200 | 7,000 |
| 2009/11/18 | 201 | 201 | 201 | 201 | 3,000 |
| 2009/11/17 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/11/16 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/11/13 | 205 | 210 | 205 | 205 | 10,000 |
| 2009/11/12 | 202 | 205 | 202 | 205 | 6,000 |
| 2009/11/10 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/11/09 | 207 | 207 | 205 | 205 | 4,000 |
| 2009/11/06 | 208 | 208 | 206 | 206 | 2,000 |
| 2009/11/05 | 215 | 215 | 207 | 207 | 13,000 |
| 2009/11/04 | 210 | 210 | 210 | 210 | 12,000 |
| 2009/11/02 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/10/26 | 215 | 220 | 215 | 220 | 7,000 |
| 2009/10/23 | 243 | 243 | 243 | 243 | 7,000 |
| 2009/10/22 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/10/21 | 205 | 205 | 205 | 205 | 99,000 |
| 2009/10/20 | 208 | 208 | 205 | 205 | 5,000 |
| 2009/10/19 | 208 | 208 | 208 | 208 | 2,000 |
| 2009/10/16 | 208 | 213 | 208 | 213 | 3,000 |
| 2009/10/15 | 213 | 218 | 213 | 218 | 2,000 |
| 2009/10/09 | 210 | 210 | 210 | 210 | 5,000 |
| 2009/10/08 | 203 | 215 | 203 | 215 | 7,000 |
| 2009/10/07 | 203 | 207 | 203 | 207 | 7,000 |
| 2009/10/06 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/10/05 | 210 | 210 | 200 | 200 | 12,000 |
| 2009/10/02 | 218 | 218 | 217 | 217 | 2,000 |
| 2009/09/30 | 223 | 223 | 220 | 220 | 2,000 |
| 2009/09/25 | 238 | 238 | 238 | 238 | 2,000 |
| 2009/09/24 | 235 | 240 | 235 | 240 | 3,000 |
| 2009/09/18 | 228 | 235 | 228 | 235 | 7,000 |
| 2009/09/17 | 237 | 237 | 227 | 227 | 12,000 |
| 2009/09/16 | 240 | 240 | 238 | 238 | 30,000 |
| 2009/09/11 | 237 | 238 | 237 | 238 | 2,000 |
| 2009/09/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/09/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/09/07 | 238 | 238 | 230 | 230 | 3,000 |
| 2009/09/04 | 245 | 245 | 237 | 237 | 2,000 |
| 2009/09/03 | 240 | 245 | 240 | 240 | 13,000 |
| 2009/08/31 | 245 | 245 | 245 | 245 | 3,000 |
| 2009/08/28 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/08/27 | 240 | 240 | 238 | 238 | 2,000 |
| 2009/08/26 | 239 | 240 | 238 | 240 | 7,000 |
| 2009/08/25 | 246 | 246 | 245 | 245 | 6,000 |
| 2009/08/24 | 246 | 246 | 245 | 246 | 7,000 |
| 2009/08/21 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/08/19 | 245 | 245 | 242 | 242 | 3,000 |
| 2009/08/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/08/17 | 246 | 246 | 245 | 245 | 5,000 |
| 2009/08/14 | 240 | 250 | 240 | 245 | 15,000 |
| 2009/08/13 | 236 | 238 | 236 | 238 | 2,000 |
| 2009/08/11 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/08/10 | 230 | 236 | 230 | 235 | 3,000 |
| 2009/08/07 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/08/06 | 233 | 233 | 233 | 233 | 2,000 |
| 2009/08/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/04 | 234 | 235 | 234 | 235 | 7,000 |
| 2009/08/03 | 230 | 230 | 230 | 230 | 7,000 |
| 2009/07/30 | 228 | 230 | 228 | 230 | 3,000 |
| 2009/07/29 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/07/28 | 227 | 227 | 226 | 226 | 3,000 |
| 2009/07/24 | 235 | 235 | 230 | 230 | 6,000 |
| 2009/07/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/07/15 | 211 | 225 | 211 | 215 | 7,000 |
| 2009/07/14 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/07/13 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/07/10 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/07/09 | 219 | 221 | 219 | 221 | 2,000 |
| 2009/07/08 | 230 | 230 | 228 | 228 | 2,000 |
| 2009/07/07 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/07/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/07/03 | 240 | 244 | 240 | 244 | 2,000 |
| 2009/07/02 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/07/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/06/25 | 247 | 247 | 247 | 247 | 2,000 |
| 2009/06/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/06/19 | 237 | 245 | 237 | 245 | 2,000 |
| 2009/06/17 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/06/16 | 252 | 252 | 243 | 243 | 3,000 |
| 2009/06/15 | 252 | 252 | 252 | 252 | 9,000 |
| 2009/06/12 | 249 | 254 | 249 | 254 | 5,000 |
| 2009/06/11 | 245 | 250 | 245 | 250 | 11,000 |
| 2009/06/10 | 247 | 247 | 237 | 241 | 8,000 |
| 2009/06/09 | 240 | 240 | 239 | 240 | 3,000 |
| 2009/06/08 | 241 | 241 | 238 | 238 | 2,000 |
| 2009/06/05 | 229 | 229 | 226 | 226 | 2,000 |
| 2009/06/04 | 222 | 225 | 220 | 221 | 6,000 |
| 2009/06/03 | 217 | 222 | 215 | 215 | 4,000 |
| 2009/06/02 | 217 | 218 | 212 | 212 | 7,000 |
| 2009/06/01 | 211 | 212 | 211 | 212 | 2,000 |
| 2009/05/29 | 213 | 213 | 212 | 212 | 3,000 |
| 2009/05/28 | 220 | 220 | 212 | 213 | 6,000 |
| 2009/05/27 | 219 | 219 | 219 | 219 | 3,000 |
| 2009/05/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/05/25 | 220 | 220 | 204 | 204 | 6,000 |
| 2009/05/22 | 204 | 209 | 204 | 209 | 4,000 |
| 2009/05/21 | 202 | 202 | 200 | 200 | 7,000 |
| 2009/05/20 | 188 | 198 | 188 | 198 | 4,000 |
| 2009/05/19 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/05/18 | 175 | 190 | 175 | 181 | 20,000 |
| 2009/05/15 | 169 | 169 | 163 | 169 | 13,000 |
| 2009/05/14 | 171 | 171 | 165 | 166 | 12,000 |
| 2009/05/13 | 174 | 174 | 171 | 171 | 2,000 |
| 2009/05/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/05/07 | 175 | 175 | 174 | 174 | 3,000 |
| 2009/04/30 | 172 | 178 | 172 | 178 | 3,000 |
| 2009/04/24 | 177 | 177 | 177 | 177 | 4,000 |
| 2009/04/21 | 173 | 173 | 171 | 172 | 18,000 |
| 2009/04/20 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/17 | 179 | 180 | 177 | 180 | 4,000 |
| 2009/04/15 | 171 | 177 | 171 | 177 | 6,000 |
| 2009/04/14 | 172 | 177 | 172 | 177 | 3,000 |
| 2009/04/13 | 175 | 176 | 175 | 176 | 4,000 |
| 2009/04/10 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/04/07 | 173 | 173 | 171 | 171 | 2,000 |
| 2009/03/27 | 167 | 169 | 167 | 169 | 5,000 |
| 2009/03/26 | 160 | 165 | 160 | 165 | 4,000 |
| 2009/03/25 | 172 | 172 | 172 | 172 | 14,000 |
| 2009/03/24 | 164 | 170 | 164 | 170 | 16,000 |
| 2009/03/23 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/03/19 | 164 | 166 | 164 | 166 | 3,000 |
| 2009/03/17 | 166 | 169 | 165 | 166 | 4,000 |
| 2009/03/16 | 169 | 169 | 164 | 166 | 4,000 |
| 2009/03/13 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/03/11 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/03/05 | 171 | 173 | 170 | 170 | 8,000 |
| 2009/03/04 | 166 | 170 | 166 | 170 | 12,000 |
| 2009/03/02 | 166 | 166 | 165 | 165 | 6,000 |
| 2009/02/27 | 166 | 166 | 166 | 166 | 3,000 |
| 2009/02/26 | 163 | 165 | 163 | 165 | 3,000 |
| 2009/02/25 | 169 | 169 | 169 | 169 | 3,000 |
| 2009/02/24 | 160 | 165 | 160 | 165 | 4,000 |
| 2009/02/23 | 161 | 161 | 160 | 160 | 2,000 |
| 2009/02/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/02/17 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/02/12 | 170 | 170 | 168 | 168 | 8,000 |
| 2009/02/10 | 171 | 171 | 171 | 171 | 4,000 |
| 2009/02/09 | 171 | 172 | 171 | 172 | 3,000 |
| 2009/02/06 | 173 | 173 | 172 | 172 | 3,000 |
| 2009/02/05 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/01/30 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/01/27 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/01/26 | 175 | 177 | 175 | 177 | 2,000 |
| 2009/01/23 | 177 | 177 | 175 | 175 | 8,000 |
| 2009/01/22 | 180 | 180 | 175 | 175 | 7,000 |
| 2009/01/21 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/01/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/01/15 | 174 | 174 | 174 | 174 | 3,000 |
| 2009/01/13 | 179 | 179 | 178 | 178 | 2,000 |
| 2009/01/09 | 178 | 178 | 178 | 178 | 4,000 |
| 2009/01/08 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/01/07 | 183 | 183 | 174 | 174 | 8,000 |
| 2009/01/06 | 180 | 180 | 180 | 180 | 1,000 |