ソーバル(2186)の株価時系列情報
ソーバル(2186)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 | 683 | 683 | 665 | 675 | 8,100 |
2010/12/29 | 680 | 682 | 679 | 682 | 2,100 |
2010/12/28 | 682 | 682 | 678 | 681 | 1,100 |
2010/12/27 | 680 | 680 | 680 | 680 | 1,000 |
2010/12/24 | 680 | 682 | 680 | 682 | 600 |
2010/12/22 | 680 | 680 | 680 | 680 | 300 |
2010/12/21 | 680 | 680 | 680 | 680 | 400 |
2010/12/20 | 680 | 680 | 680 | 680 | 300 |
2010/12/17 | 0 | 0 | 0 | 680 | 0 |
2010/12/16 | 686 | 688 | 680 | 680 | 1,600 |
2010/12/15 | 680 | 680 | 680 | 680 | 700 |
2010/12/14 | 683 | 688 | 680 | 680 | 2,200 |
2010/12/13 | 672 | 682 | 671 | 671 | 1,700 |
2010/12/10 | 0 | 0 | 0 | 682 | 0 |
2010/12/09 | 682 | 682 | 682 | 682 | 200 |
2010/12/08 | 0 | 0 | 0 | 687 | 0 |
2010/12/07 | 0 | 0 | 0 | 687 | 0 |
2010/12/06 | 674 | 687 | 674 | 687 | 900 |
2010/12/03 | 0 | 0 | 0 | 689 | 0 |
2010/12/02 | 0 | 0 | 0 | 689 | 0 |
2010/12/01 | 0 | 0 | 0 | 689 | 0 |
2010/11/30 | 689 | 689 | 689 | 689 | 9,600 |
2010/11/29 | 685 | 685 | 685 | 685 | 200 |
2010/11/26 | 679 | 679 | 678 | 678 | 400 |
2010/11/25 | 669 | 675 | 666 | 674 | 1,300 |
2010/11/24 | 675 | 679 | 675 | 679 | 600 |
2010/11/22 | 669 | 669 | 669 | 669 | 300 |
2010/11/19 | 0 | 0 | 0 | 675 | 0 |
2010/11/18 | 0 | 0 | 0 | 675 | 0 |
2010/11/17 | 675 | 675 | 675 | 675 | 500 |
2010/11/16 | 0 | 0 | 0 | 674 | 0 |
2010/11/15 | 674 | 674 | 669 | 674 | 1,600 |
2010/11/12 | 0 | 0 | 0 | 673 | 0 |
2010/11/11 | 0 | 0 | 0 | 673 | 0 |
2010/11/10 | 0 | 0 | 0 | 673 | 0 |
2010/11/09 | 0 | 0 | 0 | 673 | 0 |
2010/11/08 | 673 | 673 | 673 | 673 | 100 |
2010/11/05 | 682 | 682 | 682 | 682 | 100 |
2010/11/04 | 672 | 674 | 672 | 674 | 200 |
2010/11/02 | 0 | 0 | 0 | 688 | 0 |
2010/11/01 | 669 | 688 | 669 | 688 | 500 |
2010/10/29 | 689 | 689 | 689 | 689 | 6,400 |
2010/10/28 | 677 | 677 | 677 | 677 | 200 |
2010/10/27 | 672 | 672 | 672 | 672 | 500 |
2010/10/26 | 0 | 0 | 0 | 672 | 0 |
2010/10/25 | 672 | 672 | 672 | 672 | 100 |
2010/10/22 | 0 | 0 | 0 | 670 | 0 |
2010/10/21 | 0 | 0 | 0 | 670 | 0 |
2010/10/20 | 0 | 0 | 0 | 670 | 0 |
2010/10/19 | 668 | 670 | 663 | 670 | 700 |
2010/10/18 | 0 | 0 | 0 | 673 | 0 |
2010/10/15 | 673 | 673 | 673 | 673 | 100 |
2010/10/14 | 0 | 0 | 0 | 677 | 0 |
2010/10/13 | 669 | 677 | 669 | 677 | 600 |
2010/10/12 | 674 | 676 | 674 | 676 | 200 |
2010/10/08 | 0 | 0 | 0 | 674 | 0 |
2010/10/07 | 674 | 674 | 667 | 674 | 2,000 |
2010/10/06 | 675 | 677 | 670 | 674 | 900 |
2010/10/05 | 668 | 678 | 668 | 677 | 600 |
2010/10/04 | 0 | 0 | 0 | 678 | 0 |
2010/10/01 | 674 | 678 | 670 | 678 | 500 |
2010/09/30 | 683 | 700 | 674 | 683 | 10,700 |
2010/09/29 | 680 | 683 | 680 | 683 | 600 |
2010/09/28 | 0 | 0 | 0 | 688 | 0 |
2010/09/27 | 675 | 688 | 675 | 688 | 1,900 |
2010/09/24 | 680 | 688 | 680 | 688 | 1,400 |
2010/09/22 | 0 | 0 | 0 | 687 | 0 |
2010/09/21 | 667 | 687 | 667 | 687 | 600 |
2010/09/17 | 680 | 687 | 680 | 687 | 500 |
2010/09/16 | 0 | 0 | 0 | 687 | 0 |
2010/09/15 | 0 | 0 | 0 | 687 | 0 |
2010/09/14 | 0 | 0 | 0 | 687 | 0 |
2010/09/13 | 667 | 687 | 667 | 687 | 2,200 |
2010/09/10 | 0 | 0 | 0 | 687 | 0 |
2010/09/09 | 0 | 0 | 0 | 687 | 0 |
2010/09/08 | 0 | 0 | 0 | 687 | 0 |
2010/09/07 | 0 | 0 | 0 | 687 | 0 |
2010/09/06 | 0 | 0 | 0 | 687 | 0 |
2010/09/03 | 689 | 689 | 680 | 687 | 300 |
2010/09/02 | 680 | 680 | 680 | 680 | 100 |
2010/09/01 | 677 | 687 | 677 | 687 | 200 |
2010/08/31 | 0 | 0 | 0 | 687 | 0 |
2010/08/30 | 690 | 690 | 680 | 687 | 900 |
2010/08/27 | 672 | 689 | 672 | 689 | 400 |
2010/08/26 | 699 | 699 | 699 | 699 | 6,500 |
2010/08/25 | 689 | 689 | 689 | 689 | 39,400 |
2010/08/24 | 690 | 699 | 690 | 699 | 400 |
2010/08/23 | 689 | 690 | 689 | 690 | 400 |
2010/08/20 | 689 | 689 | 689 | 689 | 500 |
2010/08/19 | 676 | 689 | 676 | 689 | 1,000 |
2010/08/18 | 0 | 0 | 0 | 686 | 0 |
2010/08/17 | 0 | 0 | 0 | 686 | 0 |
2010/08/16 | 0 | 0 | 0 | 686 | 0 |
2010/08/13 | 677 | 686 | 677 | 686 | 200 |
2010/08/12 | 685 | 685 | 677 | 684 | 4,200 |
2010/08/11 | 670 | 688 | 670 | 688 | 1,000 |
2010/08/10 | 680 | 680 | 680 | 680 | 100 |
2010/08/09 | 0 | 0 | 0 | 678 | 0 |
2010/08/06 | 0 | 0 | 0 | 678 | 0 |
2010/08/05 | 665 | 678 | 665 | 678 | 300 |
2010/08/04 | 0 | 0 | 0 | 669 | 0 |
2010/08/03 | 0 | 0 | 0 | 669 | 0 |
2010/08/02 | 670 | 670 | 669 | 669 | 400 |
2010/07/30 | 690 | 690 | 690 | 690 | 6,600 |
2010/07/29 | 0 | 0 | 0 | 680 | 0 |
2010/07/28 | 680 | 680 | 680 | 680 | 400 |
2010/07/27 | 666 | 674 | 666 | 670 | 1,600 |
2010/07/26 | 670 | 675 | 669 | 669 | 1,800 |
2010/07/23 | 656 | 677 | 656 | 675 | 2,500 |
2010/07/22 | 656 | 656 | 656 | 656 | 100 |
2010/07/21 | 0 | 0 | 0 | 657 | 0 |
2010/07/20 | 657 | 657 | 657 | 657 | 100 |
2010/07/16 | 660 | 660 | 649 | 649 | 500 |
2010/07/15 | 665 | 665 | 655 | 655 | 800 |
2010/07/14 | 651 | 660 | 651 | 660 | 300 |
2010/07/13 | 651 | 651 | 651 | 651 | 300 |
2010/07/12 | 654 | 661 | 651 | 661 | 800 |
2010/07/09 | 655 | 655 | 655 | 655 | 300 |
2010/07/08 | 0 | 0 | 0 | 654 | 0 |
2010/07/07 | 0 | 0 | 0 | 654 | 0 |
2010/07/06 | 630 | 654 | 630 | 654 | 700 |
2010/07/05 | 0 | 0 | 0 | 650 | 0 |
2010/07/02 | 0 | 0 | 0 | 650 | 0 |
2010/07/01 | 620 | 650 | 620 | 650 | 600 |
2010/06/30 | 660 | 660 | 660 | 660 | 8,200 |
2010/06/29 | 661 | 661 | 659 | 659 | 800 |
2010/06/28 | 660 | 667 | 660 | 667 | 700 |
2010/06/25 | 670 | 670 | 670 | 670 | 200 |
2010/06/24 | 665 | 665 | 665 | 665 | 100 |
2010/06/23 | 650 | 670 | 650 | 670 | 200 |
2010/06/22 | 650 | 660 | 645 | 660 | 1,300 |
2010/06/21 | 650 | 650 | 650 | 650 | 100 |
2010/06/18 | 620 | 640 | 620 | 640 | 1,800 |
2010/06/17 | 0 | 0 | 0 | 630 | 0 |
2010/06/16 | 0 | 0 | 0 | 630 | 0 |
2010/06/15 | 630 | 630 | 630 | 630 | 400 |
2010/06/14 | 618 | 620 | 618 | 620 | 500 |
2010/06/11 | 615 | 615 | 615 | 615 | 200 |
2010/06/10 | 0 | 0 | 0 | 615 | 0 |
2010/06/09 | 0 | 0 | 0 | 615 | 0 |
2010/06/08 | 0 | 0 | 0 | 615 | 0 |
2010/06/07 | 630 | 630 | 615 | 615 | 1,100 |
2010/06/04 | 630 | 630 | 630 | 630 | 300 |
2010/06/03 | 625 | 640 | 625 | 640 | 600 |
2010/06/02 | 0 | 0 | 0 | 650 | 0 |
2010/06/01 | 650 | 650 | 650 | 650 | 100 |
2010/05/31 | 650 | 650 | 650 | 650 | 100 |
2010/05/28 | 643 | 652 | 643 | 650 | 8,800 |
2010/05/27 | 670 | 670 | 650 | 663 | 2,000 |
2010/05/26 | 650 | 669 | 650 | 669 | 500 |
2010/05/25 | 635 | 635 | 625 | 635 | 1,200 |
2010/05/24 | 640 | 640 | 640 | 640 | 500 |
2010/05/21 | 641 | 645 | 640 | 645 | 1,100 |
2010/05/20 | 640 | 651 | 640 | 651 | 700 |
2010/05/19 | 670 | 670 | 630 | 631 | 6,100 |
2010/05/18 | 682 | 683 | 678 | 678 | 1,100 |
2010/05/17 | 685 | 685 | 685 | 685 | 300 |
2010/05/14 | 678 | 685 | 678 | 685 | 800 |
2010/05/13 | 688 | 688 | 688 | 688 | 200 |
2010/05/12 | 0 | 0 | 0 | 698 | 0 |
2010/05/11 | 698 | 698 | 698 | 698 | 400 |
2010/05/10 | 670 | 688 | 670 | 688 | 900 |
2010/05/07 | 690 | 690 | 670 | 670 | 800 |
2010/05/06 | 695 | 698 | 691 | 693 | 1,600 |
2010/04/30 | 730 | 730 | 704 | 710 | 8,300 |
2010/04/28 | 705 | 705 | 700 | 700 | 1,100 |
2010/04/27 | 700 | 705 | 700 | 705 | 2,100 |
2010/04/26 | 662 | 688 | 662 | 688 | 1,300 |
2010/04/23 | 661 | 668 | 660 | 668 | 1,200 |
2010/04/22 | 655 | 667 | 655 | 667 | 1,500 |
2010/04/21 | 667 | 668 | 638 | 650 | 1,800 |
2010/04/20 | 666 | 666 | 666 | 666 | 300 |
2010/04/19 | 656 | 656 | 630 | 653 | 900 |
2010/04/16 | 670 | 670 | 669 | 669 | 1,000 |
2010/04/15 | 674 | 674 | 665 | 669 | 5,700 |
2010/04/14 | 674 | 680 | 660 | 674 | 1,000 |
2010/04/13 | 680 | 682 | 658 | 674 | 3,500 |
2010/04/12 | 635 | 725 | 635 | 684 | 22,000 |
2010/04/09 | 625 | 626 | 625 | 625 | 1,700 |
2010/04/08 | 615 | 615 | 615 | 615 | 700 |
2010/04/07 | 611 | 615 | 611 | 615 | 800 |
2010/04/06 | 610 | 615 | 610 | 610 | 1,100 |
2010/04/05 | 612 | 612 | 606 | 610 | 400 |
2010/04/02 | 614 | 614 | 614 | 614 | 100 |
2010/04/01 | 605 | 607 | 604 | 604 | 1,000 |
2010/03/31 | 597 | 603 | 597 | 603 | 300 |
2010/03/30 | 613 | 613 | 595 | 595 | 9,100 |
2010/03/29 | 587 | 595 | 587 | 595 | 2,400 |
2010/03/26 | 590 | 590 | 590 | 590 | 800 |
2010/03/25 | 588 | 595 | 588 | 595 | 1,800 |
2010/03/24 | 580 | 596 | 580 | 580 | 2,500 |
2010/03/23 | 588 | 588 | 576 | 580 | 4,400 |
2010/03/19 | 592 | 598 | 592 | 595 | 1,300 |
2010/03/18 | 609 | 609 | 589 | 590 | 1,600 |
2010/03/17 | 600 | 603 | 585 | 599 | 2,100 |
2010/03/16 | 599 | 605 | 599 | 605 | 200 |
2010/03/15 | 617 | 617 | 592 | 616 | 6,400 |
2010/03/12 | 620 | 620 | 620 | 620 | 400 |
2010/03/11 | 625 | 625 | 620 | 620 | 1,400 |
2010/03/10 | 625 | 625 | 625 | 625 | 400 |
2010/03/09 | 620 | 625 | 618 | 625 | 2,100 |
2010/03/08 | 616 | 620 | 616 | 620 | 1,400 |
2010/03/05 | 621 | 621 | 621 | 621 | 1,000 |
2010/03/04 | 621 | 621 | 621 | 621 | 300 |
2010/03/03 | 620 | 629 | 620 | 629 | 1,100 |
2010/03/02 | 624 | 624 | 624 | 624 | 400 |
2010/03/01 | 635 | 635 | 625 | 633 | 3,100 |
2010/02/26 | 624 | 634 | 624 | 634 | 500 |
2010/02/25 | 630 | 644 | 613 | 644 | 2,200 |
2010/02/24 | 645 | 645 | 639 | 640 | 22,700 |
2010/02/23 | 650 | 687 | 640 | 685 | 50,900 |
2010/02/22 | 629 | 630 | 621 | 630 | 3,100 |
2010/02/19 | 617 | 626 | 617 | 626 | 1,000 |
2010/02/18 | 629 | 630 | 625 | 625 | 1,600 |
2010/02/17 | 620 | 629 | 620 | 629 | 900 |
2010/02/15 | 620 | 630 | 620 | 630 | 1,100 |
2010/02/12 | 615 | 620 | 615 | 620 | 1,200 |
2010/02/10 | 621 | 622 | 621 | 622 | 300 |
2010/02/09 | 624 | 624 | 623 | 624 | 1,000 |
2010/02/08 | 616 | 620 | 616 | 620 | 300 |
2010/02/05 | 618 | 618 | 617 | 617 | 500 |
2010/02/04 | 618 | 622 | 617 | 622 | 1,600 |
2010/02/03 | 625 | 625 | 618 | 618 | 200 |
2010/02/02 | 625 | 625 | 617 | 617 | 300 |
2010/02/01 | 630 | 630 | 614 | 616 | 1,200 |
2010/01/29 | 630 | 633 | 625 | 625 | 12,600 |
2010/01/28 | 636 | 636 | 633 | 633 | 2,400 |
2010/01/27 | 629 | 635 | 629 | 635 | 700 |
2010/01/26 | 630 | 637 | 630 | 637 | 1,000 |
2010/01/25 | 639 | 639 | 630 | 637 | 1,100 |
2010/01/22 | 626 | 626 | 625 | 625 | 1,200 |
2010/01/21 | 628 | 628 | 624 | 628 | 800 |
2010/01/20 | 630 | 631 | 628 | 628 | 1,600 |
2010/01/19 | 624 | 628 | 623 | 628 | 700 |
2010/01/18 | 630 | 631 | 623 | 630 | 3,700 |
2010/01/15 | 625 | 634 | 625 | 634 | 2,100 |
2010/01/14 | 621 | 632 | 621 | 632 | 3,400 |
2010/01/13 | 625 | 625 | 617 | 624 | 1,200 |
2010/01/12 | 629 | 629 | 610 | 625 | 2,900 |
2010/01/08 | 630 | 631 | 626 | 630 | 2,600 |
2010/01/07 | 631 | 637 | 630 | 634 | 2,600 |
2010/01/06 | 631 | 631 | 630 | 631 | 2,400 |
2010/01/05 | 628 | 639 | 624 | 630 | 2,100 |
2010/01/04 | 624 | 634 | 620 | 628 | 4,100 |