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 |
---|---|---|---|---|---|
2014/12/30 | 171 | 171 | 166 | 168 | 62,000 |
2014/12/29 | 170 | 172 | 170 | 170 | 59,000 |
2014/12/26 | 170 | 174 | 164 | 170 | 124,000 |
2014/12/25 | 174 | 174 | 170 | 170 | 39,000 |
2014/12/24 | 173 | 174 | 170 | 174 | 61,000 |
2014/12/22 | 169 | 171 | 169 | 170 | 213,000 |
2014/12/19 | 170 | 171 | 168 | 170 | 41,000 |
2014/12/18 | 171 | 171 | 168 | 168 | 35,000 |
2014/12/17 | 169 | 173 | 168 | 169 | 69,000 |
2014/12/16 | 173 | 176 | 168 | 168 | 42,000 |
2014/12/15 | 172 | 176 | 172 | 174 | 30,000 |
2014/12/12 | 172 | 174 | 171 | 174 | 14,000 |
2014/12/11 | 170 | 171 | 168 | 171 | 26,000 |
2014/12/10 | 174 | 175 | 168 | 169 | 75,000 |
2014/12/09 | 179 | 179 | 170 | 173 | 112,000 |
2014/12/08 | 184 | 184 | 180 | 180 | 24,000 |
2014/12/05 | 182 | 184 | 179 | 184 | 35,000 |
2014/12/04 | 181 | 183 | 180 | 182 | 23,000 |
2014/12/03 | 180 | 185 | 180 | 180 | 23,000 |
2014/12/02 | 188 | 188 | 177 | 180 | 81,000 |
2014/12/01 | 183 | 189 | 183 | 188 | 31,000 |
2014/11/28 | 182 | 183 | 181 | 182 | 25,000 |
2014/11/27 | 185 | 188 | 182 | 182 | 79,000 |
2014/11/26 | 203 | 204 | 187 | 189 | 96,000 |
2014/11/25 | 190 | 213 | 186 | 198 | 482,000 |
2014/11/21 | 175 | 182 | 173 | 180 | 57,000 |
2014/11/20 | 172 | 192 | 172 | 178 | 106,000 |
2014/11/19 | 173 | 173 | 170 | 172 | 23,000 |
2014/11/18 | 170 | 171 | 168 | 171 | 51,000 |
2014/11/17 | 171 | 171 | 167 | 169 | 109,000 |
2014/11/14 | 171 | 171 | 168 | 169 | 47,000 |
2014/11/13 | 171 | 172 | 170 | 172 | 61,000 |
2014/11/12 | 181 | 181 | 171 | 171 | 35,000 |
2014/11/11 | 169 | 184 | 169 | 179 | 118,000 |
2014/11/10 | 170 | 170 | 167 | 169 | 19,000 |
2014/11/07 | 166 | 171 | 166 | 170 | 33,000 |
2014/11/06 | 167 | 171 | 165 | 166 | 41,000 |
2014/11/05 | 168 | 169 | 167 | 168 | 23,000 |
2014/11/04 | 169 | 169 | 164 | 168 | 59,000 |
2014/10/31 | 174 | 174 | 172 | 173 | 14,000 |
2014/10/30 | 175 | 175 | 173 | 175 | 16,000 |
2014/10/29 | 179 | 179 | 175 | 176 | 15,000 |
2014/10/28 | 170 | 179 | 169 | 179 | 61,000 |
2014/10/27 | 171 | 174 | 170 | 171 | 23,000 |
2014/10/24 | 178 | 178 | 172 | 174 | 44,000 |
2014/10/23 | 168 | 173 | 168 | 173 | 12,000 |
2014/10/22 | 167 | 173 | 167 | 171 | 34,000 |
2014/10/21 | 172 | 172 | 167 | 167 | 31,000 |
2014/10/20 | 171 | 172 | 167 | 169 | 29,000 |
2014/10/17 | 172 | 172 | 167 | 167 | 30,000 |
2014/10/16 | 174 | 174 | 169 | 172 | 71,000 |
2014/10/15 | 178 | 182 | 177 | 179 | 54,000 |
2014/10/14 | 175 | 180 | 174 | 176 | 59,000 |
2014/10/10 | 175 | 178 | 174 | 177 | 69,000 |
2014/10/09 | 187 | 189 | 174 | 180 | 85,000 |
2014/10/08 | 185 | 188 | 180 | 185 | 70,000 |
2014/10/07 | 196 | 196 | 188 | 188 | 90,000 |
2014/10/06 | 196 | 201 | 194 | 198 | 74,000 |
2014/10/03 | 192 | 197 | 191 | 192 | 99,000 |
2014/10/02 | 196 | 206 | 190 | 191 | 292,000 |
2014/10/01 | 225 | 229 | 203 | 204 | 282,000 |
2014/09/30 | 207 | 238 | 202 | 213 | 979,000 |
2014/09/29 | 211 | 220 | 205 | 207 | 368,000 |
2014/09/26 | 233 | 245 | 215 | 219 | 1,171,000 |
2014/09/25 | 199 | 249 | 193 | 249 | 4,729,000 |
2014/09/24 | 201 | 202 | 193 | 199 | 275,000 |
2014/09/22 | 205 | 214 | 196 | 203 | 698,000 |
2014/09/19 | 237 | 295 | 201 | 205 | 4,884,000 |
2014/09/18 | 171 | 221 | 171 | 221 | 1,447,000 |
2014/09/17 | 171 | 191 | 169 | 171 | 362,000 |
2014/09/16 | 169 | 171 | 168 | 170 | 37,000 |
2014/09/12 | 167 | 169 | 167 | 169 | 11,000 |
2014/09/11 | 167 | 168 | 167 | 168 | 20,000 |
2014/09/10 | 168 | 168 | 167 | 167 | 8,000 |
2014/09/09 | 168 | 169 | 167 | 167 | 11,000 |
2014/09/08 | 167 | 168 | 167 | 168 | 15,000 |
2014/09/05 | 167 | 169 | 167 | 167 | 23,000 |
2014/09/04 | 167 | 168 | 167 | 167 | 16,000 |
2014/09/03 | 168 | 170 | 166 | 169 | 38,000 |
2014/09/02 | 172 | 173 | 167 | 170 | 56,000 |
2014/09/01 | 173 | 174 | 169 | 170 | 27,000 |
2014/08/29 | 174 | 174 | 167 | 173 | 97,000 |
2014/08/28 | 173 | 186 | 171 | 177 | 172,000 |
2014/08/27 | 179 | 179 | 168 | 174 | 176,000 |
2014/08/26 | 168 | 170 | 166 | 169 | 34,000 |
2014/08/25 | 179 | 180 | 167 | 170 | 132,000 |
2014/08/22 | 180 | 180 | 169 | 176 | 134,000 |
2014/08/21 | 161 | 167 | 161 | 165 | 59,000 |
2014/08/20 | 162 | 162 | 161 | 161 | 10,000 |
2014/08/19 | 162 | 162 | 160 | 162 | 16,000 |
2014/08/18 | 162 | 162 | 162 | 162 | 2,000 |
2014/08/15 | 163 | 163 | 163 | 163 | 1,000 |
2014/08/14 | 162 | 162 | 162 | 162 | 1,000 |
2014/08/12 | 162 | 162 | 162 | 162 | 1,000 |
2014/08/11 | 162 | 162 | 162 | 162 | 5,000 |
2014/08/08 | 164 | 164 | 162 | 163 | 8,000 |
2014/08/07 | 162 | 164 | 162 | 164 | 6,000 |
2014/08/06 | 163 | 163 | 163 | 163 | 13,000 |
2014/08/05 | 164 | 165 | 164 | 164 | 8,000 |
2014/08/04 | 164 | 164 | 163 | 163 | 10,000 |
2014/08/01 | 167 | 167 | 165 | 165 | 41,000 |
2014/07/31 | 169 | 169 | 168 | 168 | 5,000 |
2014/07/30 | 167 | 170 | 167 | 170 | 28,000 |
2014/07/29 | 168 | 168 | 168 | 168 | 14,000 |
2014/07/28 | 168 | 168 | 166 | 168 | 8,000 |
2014/07/25 | 166 | 166 | 166 | 166 | 8,000 |
2014/07/24 | 166 | 168 | 166 | 168 | 14,000 |
2014/07/23 | 167 | 167 | 166 | 166 | 27,000 |
2014/07/22 | 167 | 168 | 166 | 167 | 14,000 |
2014/07/18 | 167 | 169 | 167 | 169 | 8,000 |
2014/07/17 | 169 | 170 | 169 | 169 | 12,000 |
2014/07/16 | 168 | 169 | 167 | 167 | 14,000 |
2014/07/15 | 167 | 168 | 167 | 168 | 11,000 |
2014/07/14 | 168 | 169 | 168 | 168 | 15,000 |
2014/07/11 | 167 | 167 | 165 | 166 | 11,000 |
2014/07/10 | 168 | 168 | 167 | 168 | 18,000 |
2014/07/09 | 166 | 168 | 166 | 167 | 47,000 |
2014/07/08 | 167 | 170 | 167 | 169 | 47,000 |
2014/07/07 | 164 | 166 | 164 | 166 | 40,000 |
2014/07/04 | 163 | 164 | 163 | 164 | 20,000 |
2014/07/03 | 164 | 164 | 162 | 164 | 23,000 |
2014/07/02 | 164 | 164 | 164 | 164 | 18,000 |
2014/07/01 | 162 | 164 | 162 | 164 | 19,000 |
2014/06/30 | 164 | 164 | 162 | 162 | 33,000 |
2014/06/27 | 167 | 167 | 165 | 165 | 7,000 |
2014/06/26 | 167 | 167 | 167 | 167 | 3,000 |
2014/06/25 | 166 | 166 | 165 | 166 | 14,000 |
2014/06/24 | 169 | 169 | 164 | 167 | 20,000 |
2014/06/23 | 163 | 165 | 163 | 164 | 26,000 |
2014/06/20 | 167 | 167 | 165 | 166 | 11,000 |
2014/06/19 | 166 | 167 | 165 | 166 | 18,000 |
2014/06/18 | 166 | 167 | 165 | 166 | 24,000 |
2014/06/17 | 165 | 165 | 163 | 165 | 27,000 |
2014/06/16 | 167 | 167 | 165 | 165 | 44,000 |
2014/06/13 | 166 | 169 | 166 | 167 | 15,000 |
2014/06/12 | 166 | 167 | 166 | 166 | 13,000 |
2014/06/11 | 166 | 168 | 166 | 168 | 9,000 |
2014/06/10 | 169 | 169 | 165 | 165 | 20,000 |
2014/06/09 | 167 | 167 | 167 | 167 | 24,000 |
2014/06/06 | 167 | 167 | 165 | 167 | 34,000 |
2014/06/05 | 169 | 169 | 167 | 167 | 11,000 |
2014/06/04 | 168 | 168 | 168 | 168 | 3,000 |
2014/06/03 | 167 | 167 | 166 | 167 | 30,000 |
2014/06/02 | 166 | 170 | 166 | 169 | 11,000 |
2014/05/30 | 169 | 170 | 169 | 170 | 11,000 |
2014/05/29 | 166 | 169 | 166 | 169 | 5,000 |
2014/05/28 | 169 | 169 | 167 | 167 | 11,000 |
2014/05/27 | 169 | 170 | 169 | 170 | 9,000 |
2014/05/26 | 173 | 174 | 173 | 174 | 5,000 |
2014/05/23 | 174 | 175 | 171 | 171 | 7,000 |
2014/05/22 | 172 | 172 | 170 | 172 | 11,000 |
2014/05/21 | 169 | 172 | 168 | 171 | 14,000 |
2014/05/20 | 171 | 171 | 170 | 171 | 10,000 |
2014/05/19 | 170 | 172 | 170 | 172 | 15,000 |
2014/05/16 | 180 | 180 | 167 | 170 | 65,000 |
2014/05/15 | 181 | 181 | 180 | 180 | 6,000 |
2014/05/14 | 181 | 183 | 180 | 183 | 8,000 |
2014/05/13 | 184 | 184 | 180 | 180 | 35,000 |
2014/05/12 | 195 | 195 | 181 | 186 | 59,000 |
2014/05/08 | 199 | 203 | 199 | 200 | 5,000 |
2014/05/07 | 202 | 202 | 202 | 202 | 1,000 |
2014/04/25 | 203 | 203 | 202 | 202 | 9,000 |
2014/04/24 | 202 | 202 | 202 | 202 | 3,000 |
2014/04/22 | 201 | 201 | 201 | 201 | 3,000 |
2014/04/18 | 201 | 201 | 198 | 199 | 5,000 |
2014/04/17 | 199 | 200 | 199 | 200 | 3,000 |
2014/04/16 | 199 | 199 | 199 | 199 | 6,000 |
2014/04/15 | 197 | 197 | 197 | 197 | 1,000 |
2014/04/14 | 197 | 197 | 197 | 197 | 3,000 |
2014/04/11 | 200 | 200 | 200 | 200 | 5,000 |
2014/04/10 | 200 | 200 | 200 | 200 | 2,000 |
2014/04/09 | 198 | 198 | 198 | 198 | 4,000 |
2014/04/08 | 198 | 198 | 198 | 198 | 1,000 |
2014/04/07 | 198 | 200 | 198 | 200 | 3,000 |
2014/04/04 | 200 | 202 | 200 | 202 | 3,000 |
2014/04/02 | 196 | 203 | 196 | 202 | 29,000 |
2014/04/01 | 204 | 204 | 204 | 204 | 1,000 |
2014/03/31 | 205 | 205 | 204 | 204 | 3,000 |
2014/03/28 | 202 | 203 | 202 | 203 | 6,000 |
2014/03/27 | 191 | 196 | 191 | 196 | 18,000 |
2014/03/26 | 214 | 214 | 208 | 208 | 30,000 |
2014/03/25 | 205 | 206 | 205 | 206 | 10,000 |
2014/03/24 | 204 | 209 | 204 | 207 | 9,000 |
2014/03/20 | 206 | 207 | 206 | 206 | 7,000 |
2014/03/19 | 206 | 206 | 206 | 206 | 2,000 |
2014/03/18 | 206 | 206 | 206 | 206 | 1,000 |
2014/03/17 | 205 | 207 | 205 | 207 | 2,000 |
2014/03/14 | 205 | 205 | 205 | 205 | 17,000 |
2014/03/13 | 209 | 209 | 206 | 206 | 19,000 |
2014/03/12 | 212 | 214 | 212 | 214 | 9,000 |
2014/03/11 | 213 | 213 | 212 | 212 | 5,000 |
2014/03/10 | 206 | 208 | 206 | 208 | 5,000 |
2014/03/07 | 209 | 209 | 209 | 209 | 1,000 |
2014/03/06 | 210 | 210 | 210 | 210 | 3,000 |
2014/03/05 | 213 | 213 | 213 | 213 | 1,000 |
2014/03/04 | 213 | 213 | 213 | 213 | 2,000 |
2014/03/03 | 208 | 212 | 207 | 212 | 5,000 |
2014/02/28 | 210 | 210 | 209 | 209 | 4,000 |
2014/02/27 | 213 | 213 | 213 | 213 | 2,000 |
2014/02/26 | 213 | 213 | 213 | 213 | 2,000 |
2014/02/25 | 214 | 214 | 210 | 210 | 6,000 |
2014/02/24 | 206 | 208 | 206 | 208 | 4,000 |
2014/02/20 | 207 | 207 | 206 | 206 | 2,000 |
2014/02/18 | 209 | 210 | 209 | 210 | 2,000 |
2014/02/17 | 204 | 209 | 204 | 209 | 3,000 |
2014/02/14 | 208 | 208 | 206 | 206 | 6,000 |
2014/02/13 | 209 | 209 | 209 | 209 | 3,000 |
2014/02/12 | 211 | 211 | 211 | 211 | 1,000 |
2014/02/10 | 212 | 212 | 211 | 211 | 2,000 |
2014/02/07 | 214 | 214 | 210 | 210 | 3,000 |
2014/02/06 | 214 | 214 | 214 | 214 | 2,000 |
2014/02/05 | 210 | 213 | 205 | 210 | 10,000 |
2014/02/04 | 214 | 214 | 196 | 210 | 32,000 |
2014/02/03 | 216 | 220 | 216 | 220 | 22,000 |
2014/01/31 | 220 | 220 | 220 | 220 | 16,000 |
2014/01/30 | 220 | 221 | 218 | 221 | 49,000 |
2014/01/29 | 215 | 219 | 215 | 219 | 38,000 |
2014/01/28 | 210 | 214 | 210 | 211 | 10,000 |
2014/01/27 | 205 | 212 | 205 | 210 | 51,000 |
2014/01/24 | 211 | 211 | 210 | 211 | 30,000 |
2014/01/23 | 214 | 215 | 214 | 214 | 11,000 |
2014/01/22 | 215 | 215 | 214 | 214 | 5,000 |
2014/01/21 | 217 | 217 | 215 | 215 | 15,000 |
2014/01/20 | 216 | 216 | 215 | 215 | 12,000 |
2014/01/17 | 212 | 215 | 212 | 212 | 9,000 |
2014/01/16 | 211 | 215 | 211 | 212 | 22,000 |
2014/01/15 | 209 | 213 | 209 | 211 | 17,000 |
2014/01/14 | 211 | 211 | 207 | 207 | 21,000 |
2014/01/10 | 214 | 214 | 209 | 209 | 3,000 |
2014/01/08 | 209 | 212 | 209 | 211 | 17,000 |
2014/01/07 | 205 | 215 | 204 | 211 | 33,000 |
2014/01/06 | 203 | 205 | 202 | 204 | 20,000 |