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 |
|---|---|---|---|---|---|
| 2010/12/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/12/29 | 213 | 215 | 213 | 215 | 3,000 |
| 2010/12/28 | 210 | 210 | 210 | 210 | 4,000 |
| 2010/12/27 | 208 | 209 | 208 | 209 | 5,000 |
| 2010/12/24 | 210 | 210 | 208 | 208 | 12,000 |
| 2010/12/22 | 206 | 208 | 206 | 207 | 4,000 |
| 2010/12/21 | 207 | 207 | 206 | 206 | 28,000 |
| 2010/12/20 | 209 | 209 | 207 | 207 | 3,000 |
| 2010/12/17 | 0 | 0 | 0 | 207 | 0 |
| 2010/12/16 | 205 | 210 | 205 | 207 | 15,000 |
| 2010/12/15 | 206 | 210 | 206 | 210 | 7,000 |
| 2010/12/14 | 0 | 0 | 0 | 205 | 0 |
| 2010/12/13 | 205 | 209 | 205 | 205 | 36,000 |
| 2010/12/10 | 210 | 210 | 203 | 203 | 11,000 |
| 2010/12/09 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/12/08 | 208 | 208 | 207 | 207 | 3,000 |
| 2010/12/07 | 0 | 0 | 0 | 205 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 205 | 0 |
| 2010/12/03 | 201 | 205 | 201 | 205 | 6,000 |
| 2010/12/02 | 201 | 206 | 199 | 199 | 6,000 |
| 2010/12/01 | 201 | 201 | 196 | 196 | 6,000 |
| 2010/11/30 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/11/29 | 0 | 0 | 0 | 209 | 0 |
| 2010/11/26 | 205 | 209 | 205 | 209 | 2,000 |
| 2010/11/25 | 205 | 207 | 205 | 205 | 6,000 |
| 2010/11/24 | 196 | 203 | 196 | 199 | 8,000 |
| 2010/11/22 | 198 | 200 | 198 | 199 | 7,000 |
| 2010/11/19 | 201 | 205 | 201 | 205 | 4,000 |
| 2010/11/18 | 196 | 201 | 196 | 201 | 3,000 |
| 2010/11/17 | 0 | 0 | 0 | 195 | 0 |
| 2010/11/16 | 195 | 195 | 195 | 195 | 3,000 |
| 2010/11/15 | 196 | 196 | 194 | 195 | 7,000 |
| 2010/11/12 | 196 | 196 | 196 | 196 | 2,000 |
| 2010/11/11 | 204 | 204 | 200 | 200 | 4,000 |
| 2010/11/10 | 198 | 206 | 198 | 206 | 3,000 |
| 2010/11/09 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/11/08 | 197 | 197 | 196 | 196 | 5,000 |
| 2010/11/05 | 200 | 205 | 200 | 205 | 3,000 |
| 2010/11/04 | 199 | 199 | 196 | 196 | 3,000 |
| 2010/11/02 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/11/01 | 200 | 200 | 191 | 196 | 19,000 |
| 2010/10/29 | 206 | 206 | 206 | 206 | 1,000 |
| 2010/10/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2010/10/27 | 0 | 0 | 0 | 214 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 214 | 0 |
| 2010/10/25 | 214 | 214 | 214 | 214 | 4,000 |
| 2010/10/22 | 207 | 208 | 207 | 208 | 3,000 |
| 2010/10/21 | 0 | 0 | 0 | 205 | 0 |
| 2010/10/20 | 205 | 205 | 205 | 205 | 8,000 |
| 2010/10/19 | 205 | 206 | 205 | 206 | 5,000 |
| 2010/10/18 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/10/15 | 212 | 212 | 212 | 212 | 2,000 |
| 2010/10/14 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 212 | 0 |
| 2010/10/12 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/10/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/10/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/10/06 | 207 | 210 | 207 | 210 | 3,000 |
| 2010/10/05 | 211 | 211 | 211 | 211 | 6,000 |
| 2010/10/04 | 0 | 0 | 0 | 216 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/30 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/28 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/09/27 | 219 | 220 | 219 | 220 | 2,000 |
| 2010/09/24 | 220 | 220 | 217 | 217 | 6,000 |
| 2010/09/22 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/09/21 | 218 | 219 | 217 | 217 | 14,000 |
| 2010/09/17 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 219 | 0 |
| 2010/09/15 | 219 | 219 | 219 | 219 | 4,000 |
| 2010/09/14 | 216 | 216 | 216 | 216 | 8,000 |
| 2010/09/13 | 217 | 217 | 216 | 216 | 11,000 |
| 2010/09/10 | 216 | 217 | 212 | 217 | 12,000 |
| 2010/09/09 | 218 | 218 | 218 | 218 | 3,000 |
| 2010/09/08 | 0 | 0 | 0 | 219 | 0 |
| 2010/09/07 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/09/06 | 218 | 219 | 218 | 219 | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/01 | 216 | 216 | 214 | 216 | 4,000 |
| 2010/08/31 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/08/30 | 214 | 216 | 214 | 216 | 3,000 |
| 2010/08/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/08/26 | 216 | 216 | 215 | 215 | 2,000 |
| 2010/08/25 | 214 | 219 | 214 | 214 | 10,000 |
| 2010/08/24 | 219 | 219 | 214 | 214 | 8,000 |
| 2010/08/23 | 218 | 218 | 218 | 218 | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 218 | 0 |
| 2010/08/18 | 218 | 218 | 218 | 218 | 5,000 |
| 2010/08/17 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/16 | 217 | 217 | 217 | 217 | 27,000 |
| 2010/08/13 | 215 | 215 | 215 | 215 | 2,000 |
| 2010/08/12 | 213 | 213 | 213 | 213 | 1,000 |
| 2010/08/11 | 0 | 0 | 0 | 212 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 212 | 0 |
| 2010/08/09 | 215 | 215 | 212 | 212 | 4,000 |
| 2010/08/06 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/08/05 | 0 | 0 | 0 | 212 | 0 |
| 2010/08/04 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/08/03 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 213 | 0 |
| 2010/07/30 | 214 | 214 | 213 | 213 | 10,000 |
| 2010/07/29 | 213 | 213 | 213 | 213 | 3,000 |
| 2010/07/28 | 214 | 219 | 212 | 219 | 7,000 |
| 2010/07/27 | 0 | 0 | 0 | 218 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 218 | 0 |
| 2010/07/23 | 218 | 218 | 218 | 218 | 6,000 |
| 2010/07/22 | 216 | 217 | 216 | 216 | 7,000 |
| 2010/07/21 | 215 | 215 | 213 | 215 | 3,000 |
| 2010/07/20 | 213 | 213 | 212 | 213 | 5,000 |
| 2010/07/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/07/15 | 216 | 216 | 215 | 216 | 10,000 |
| 2010/07/14 | 215 | 219 | 215 | 217 | 7,000 |
| 2010/07/13 | 216 | 216 | 216 | 216 | 9,000 |
| 2010/07/12 | 219 | 219 | 217 | 217 | 4,000 |
| 2010/07/09 | 216 | 217 | 216 | 217 | 6,000 |
| 2010/07/08 | 217 | 219 | 217 | 219 | 2,000 |
| 2010/07/07 | 216 | 219 | 216 | 217 | 4,000 |
| 2010/07/06 | 220 | 220 | 215 | 217 | 18,000 |
| 2010/07/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/07/02 | 220 | 222 | 220 | 222 | 7,000 |
| 2010/07/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/06/30 | 220 | 221 | 218 | 221 | 7,000 |
| 2010/06/29 | 220 | 222 | 220 | 222 | 7,000 |
| 2010/06/28 | 223 | 223 | 222 | 222 | 6,000 |
| 2010/06/25 | 226 | 226 | 226 | 226 | 4,000 |
| 2010/06/24 | 226 | 227 | 224 | 224 | 6,000 |
| 2010/06/23 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/06/22 | 227 | 227 | 224 | 226 | 4,000 |
| 2010/06/21 | 224 | 226 | 224 | 226 | 23,000 |
| 2010/06/18 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 225 | 0 |
| 2010/06/16 | 222 | 227 | 222 | 225 | 6,000 |
| 2010/06/15 | 221 | 221 | 221 | 221 | 2,000 |
| 2010/06/14 | 219 | 221 | 218 | 221 | 6,000 |
| 2010/06/11 | 0 | 0 | 0 | 223 | 0 |
| 2010/06/10 | 223 | 223 | 223 | 223 | 4,000 |
| 2010/06/09 | 223 | 223 | 220 | 220 | 3,000 |
| 2010/06/08 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/06/07 | 218 | 219 | 218 | 219 | 5,000 |
| 2010/06/04 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 223 | 0 |
| 2010/06/02 | 223 | 223 | 223 | 223 | 2,000 |
| 2010/06/01 | 218 | 224 | 218 | 223 | 5,000 |
| 2010/05/31 | 218 | 218 | 218 | 218 | 1,000 |
| 2010/05/28 | 216 | 217 | 215 | 217 | 7,000 |
| 2010/05/27 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/05/26 | 216 | 216 | 216 | 216 | 2,000 |
| 2010/05/25 | 225 | 225 | 224 | 224 | 8,000 |
| 2010/05/24 | 225 | 225 | 225 | 225 | 2,000 |
| 2010/05/21 | 225 | 225 | 225 | 225 | 5,000 |
| 2010/05/20 | 229 | 230 | 229 | 230 | 3,000 |
| 2010/05/19 | 230 | 230 | 230 | 230 | 3,000 |
| 2010/05/18 | 0 | 0 | 0 | 235 | 0 |
| 2010/05/17 | 237 | 237 | 235 | 235 | 12,000 |
| 2010/05/14 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/05/13 | 234 | 237 | 234 | 237 | 4,000 |
| 2010/05/12 | 243 | 243 | 234 | 234 | 4,000 |
| 2010/05/11 | 232 | 235 | 232 | 235 | 2,000 |
| 2010/05/10 | 231 | 232 | 231 | 232 | 13,000 |
| 2010/05/07 | 235 | 235 | 231 | 232 | 7,000 |
| 2010/05/06 | 243 | 244 | 243 | 243 | 3,000 |
| 2010/04/30 | 247 | 248 | 247 | 248 | 3,000 |
| 2010/04/28 | 253 | 254 | 251 | 254 | 12,000 |
| 2010/04/27 | 254 | 254 | 251 | 253 | 5,000 |
| 2010/04/26 | 245 | 251 | 245 | 251 | 19,000 |
| 2010/04/23 | 243 | 244 | 243 | 244 | 13,000 |
| 2010/04/22 | 240 | 241 | 240 | 241 | 8,000 |
| 2010/04/21 | 233 | 241 | 233 | 239 | 15,000 |
| 2010/04/20 | 235 | 238 | 235 | 238 | 5,000 |
| 2010/04/19 | 233 | 235 | 233 | 235 | 2,000 |
| 2010/04/16 | 238 | 239 | 238 | 239 | 2,000 |
| 2010/04/15 | 238 | 238 | 238 | 238 | 2,000 |
| 2010/04/14 | 237 | 237 | 237 | 237 | 2,000 |
| 2010/04/13 | 239 | 239 | 235 | 235 | 8,000 |
| 2010/04/12 | 243 | 243 | 240 | 241 | 5,000 |
| 2010/04/09 | 235 | 236 | 235 | 235 | 3,000 |
| 2010/04/08 | 236 | 237 | 236 | 237 | 4,000 |
| 2010/04/07 | 235 | 236 | 234 | 236 | 4,000 |
| 2010/04/06 | 243 | 243 | 243 | 243 | 25,000 |
| 2010/04/05 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/04/02 | 244 | 244 | 244 | 244 | 5,000 |
| 2010/04/01 | 244 | 244 | 236 | 236 | 7,000 |
| 2010/03/31 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/03/30 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/03/29 | 241 | 241 | 241 | 241 | 5,000 |
| 2010/03/26 | 235 | 238 | 235 | 238 | 9,000 |
| 2010/03/25 | 233 | 235 | 233 | 233 | 13,000 |
| 2010/03/24 | 238 | 238 | 233 | 233 | 6,000 |
| 2010/03/23 | 232 | 240 | 232 | 232 | 8,000 |
| 2010/03/19 | 229 | 230 | 229 | 229 | 5,000 |
| 2010/03/18 | 229 | 229 | 228 | 228 | 7,000 |
| 2010/03/17 | 227 | 230 | 227 | 230 | 17,000 |
| 2010/03/16 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/03/15 | 226 | 227 | 222 | 227 | 5,000 |
| 2010/03/12 | 222 | 222 | 222 | 222 | 3,000 |
| 2010/03/11 | 223 | 224 | 223 | 224 | 5,000 |
| 2010/03/10 | 222 | 222 | 222 | 222 | 13,000 |
| 2010/03/09 | 225 | 225 | 222 | 222 | 5,000 |
| 2010/03/08 | 220 | 222 | 219 | 222 | 27,000 |
| 2010/03/05 | 220 | 220 | 217 | 219 | 8,000 |
| 2010/03/04 | 221 | 221 | 221 | 221 | 1,000 |
| 2010/03/03 | 221 | 221 | 221 | 221 | 3,000 |
| 2010/03/02 | 222 | 222 | 221 | 221 | 3,000 |
| 2010/03/01 | 222 | 222 | 222 | 222 | 1,000 |
| 2010/02/26 | 220 | 222 | 220 | 222 | 2,000 |
| 2010/02/25 | 225 | 225 | 224 | 224 | 4,000 |
| 2010/02/24 | 224 | 224 | 223 | 224 | 4,000 |
| 2010/02/23 | 221 | 221 | 220 | 220 | 3,000 |
| 2010/02/22 | 220 | 228 | 220 | 220 | 7,000 |
| 2010/02/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/02/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/02/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/02/15 | 222 | 222 | 220 | 220 | 15,000 |
| 2010/02/12 | 220 | 220 | 220 | 220 | 15,000 |
| 2010/02/04 | 220 | 220 | 219 | 220 | 4,000 |
| 2010/02/03 | 218 | 218 | 218 | 218 | 7,000 |
| 2010/02/02 | 219 | 219 | 218 | 218 | 2,000 |
| 2010/02/01 | 221 | 221 | 221 | 221 | 4,000 |
| 2010/01/29 | 225 | 225 | 222 | 222 | 4,000 |
| 2010/01/28 | 224 | 224 | 223 | 223 | 9,000 |
| 2010/01/27 | 225 | 225 | 225 | 225 | 6,000 |
| 2010/01/26 | 225 | 225 | 225 | 225 | 8,000 |
| 2010/01/25 | 227 | 228 | 227 | 228 | 7,000 |
| 2010/01/22 | 228 | 228 | 226 | 227 | 5,000 |
| 2010/01/21 | 228 | 228 | 227 | 227 | 12,000 |
| 2010/01/20 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/01/19 | 226 | 230 | 226 | 230 | 2,000 |
| 2010/01/18 | 226 | 226 | 226 | 226 | 3,000 |
| 2010/01/15 | 227 | 228 | 227 | 228 | 16,000 |
| 2010/01/14 | 225 | 226 | 225 | 226 | 13,000 |
| 2010/01/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/01/12 | 226 | 226 | 225 | 225 | 7,000 |
| 2010/01/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/01/07 | 230 | 230 | 220 | 225 | 19,000 |
| 2010/01/06 | 238 | 238 | 230 | 230 | 15,000 |
| 2010/01/05 | 235 | 235 | 235 | 235 | 4,000 |
| 2010/01/04 | 228 | 228 | 228 | 228 | 6,000 |