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 |
---|---|---|---|---|---|
2011/12/30 | 374 | 374 | 362 | 371 | 7,500 |
2011/12/29 | 368 | 376 | 368 | 376 | 5,000 |
2011/12/28 | 372 | 384 | 368 | 376 | 9,800 |
2011/12/27 | 373 | 374 | 372 | 374 | 2,300 |
2011/12/26 | 372 | 373 | 370 | 371 | 1,000 |
2011/12/22 | 369 | 370 | 367 | 369 | 800 |
2011/12/21 | 370 | 370 | 366 | 367 | 3,100 |
2011/12/20 | 361 | 361 | 360 | 361 | 700 |
2011/12/19 | 373 | 373 | 358 | 366 | 3,600 |
2011/12/16 | 357 | 367 | 357 | 367 | 1,500 |
2011/12/15 | 350 | 351 | 350 | 351 | 700 |
2011/12/14 | 346 | 350 | 345 | 350 | 1,200 |
2011/12/13 | 345 | 349 | 345 | 348 | 1,800 |
2011/12/12 | 341 | 345 | 340 | 345 | 22,000 |
2011/12/09 | 333 | 341 | 333 | 340 | 800 |
2011/12/08 | 338 | 339 | 335 | 339 | 2,900 |
2011/12/07 | 346 | 346 | 340 | 340 | 2,000 |
2011/12/06 | 350 | 350 | 345 | 346 | 2,800 |
2011/12/05 | 350 | 353 | 350 | 353 | 2,600 |
2011/12/02 | 355 | 355 | 352 | 353 | 600 |
2011/12/01 | 350 | 356 | 350 | 352 | 900 |
2011/11/30 | 357 | 359 | 341 | 357 | 18,200 |
2011/11/29 | 348 | 350 | 348 | 349 | 2,300 |
2011/11/28 | 350 | 350 | 340 | 345 | 1,700 |
2011/11/25 | 329 | 339 | 329 | 339 | 700 |
2011/11/24 | 326 | 330 | 325 | 329 | 2,200 |
2011/11/22 | 325 | 330 | 325 | 326 | 5,700 |
2011/11/21 | 329 | 330 | 329 | 329 | 3,300 |
2011/11/18 | 339 | 339 | 329 | 337 | 600 |
2011/11/17 | 338 | 338 | 330 | 331 | 900 |
2011/11/16 | 337 | 337 | 330 | 337 | 3,100 |
2011/11/15 | 340 | 340 | 336 | 338 | 1,100 |
2011/11/14 | 344 | 345 | 340 | 341 | 2,100 |
2011/11/11 | 342 | 344 | 340 | 341 | 1,000 |
2011/11/10 | 345 | 345 | 341 | 341 | 700 |
2011/11/09 | 349 | 350 | 346 | 346 | 1,100 |
2011/11/08 | 351 | 351 | 350 | 350 | 600 |
2011/11/07 | 355 | 355 | 340 | 343 | 2,900 |
2011/11/04 | 357 | 357 | 350 | 350 | 3,600 |
2011/11/02 | 351 | 355 | 351 | 355 | 700 |
2011/11/01 | 364 | 372 | 347 | 364 | 8,600 |
2011/10/31 | 372 | 372 | 367 | 367 | 8,300 |
2011/10/28 | 367 | 375 | 362 | 366 | 7,300 |
2011/10/27 | 369 | 375 | 369 | 375 | 2,300 |
2011/10/27 | 1 -> 2.00 分割 | ||||
2011/10/26 | 753 | 756 | 737 | 740 | 8,700 |
2011/10/25 | 755 | 779 | 755 | 774 | 1,000 |
2011/10/24 | 744 | 770 | 744 | 770 | 1,200 |
2011/10/21 | 760 | 760 | 758 | 759 | 1,500 |
2011/10/20 | 733 | 752 | 733 | 752 | 700 |
2011/10/19 | 735 | 753 | 728 | 752 | 1,400 |
2011/10/18 | 741 | 741 | 741 | 741 | 300 |
2011/10/17 | 745 | 756 | 745 | 756 | 900 |
2011/10/14 | 755 | 755 | 747 | 755 | 800 |
2011/10/13 | 763 | 763 | 760 | 760 | 400 |
2011/10/12 | 756 | 773 | 756 | 770 | 1,100 |
2011/10/11 | 750 | 752 | 750 | 752 | 400 |
2011/10/07 | 0 | 0 | 0 | 750 | 0 |
2011/10/06 | 755 | 755 | 750 | 750 | 200 |
2011/10/05 | 749 | 750 | 749 | 750 | 600 |
2011/10/04 | 749 | 754 | 749 | 754 | 2,100 |
2011/10/03 | 750 | 755 | 750 | 754 | 2,400 |
2011/09/30 | 745 | 745 | 732 | 745 | 4,000 |
2011/09/29 | 733 | 733 | 730 | 733 | 600 |
2011/09/28 | 720 | 735 | 720 | 734 | 600 |
2011/09/27 | 714 | 716 | 714 | 716 | 600 |
2011/09/26 | 721 | 754 | 721 | 726 | 1,200 |
2011/09/22 | 734 | 750 | 734 | 750 | 3,800 |
2011/09/21 | 763 | 779 | 760 | 779 | 1,700 |
2011/09/20 | 730 | 760 | 730 | 760 | 1,400 |
2011/09/16 | 736 | 755 | 735 | 755 | 1,300 |
2011/09/15 | 735 | 735 | 735 | 735 | 100 |
2011/09/14 | 750 | 750 | 735 | 735 | 800 |
2011/09/13 | 730 | 745 | 730 | 745 | 2,400 |
2011/09/12 | 0 | 0 | 0 | 714 | 0 |
2011/09/09 | 0 | 0 | 0 | 714 | 0 |
2011/09/08 | 710 | 714 | 700 | 714 | 900 |
2011/09/07 | 729 | 729 | 695 | 710 | 1,600 |
2011/09/06 | 728 | 730 | 728 | 730 | 200 |
2011/09/05 | 750 | 750 | 742 | 742 | 1,000 |
2011/09/02 | 740 | 750 | 740 | 750 | 300 |
2011/09/01 | 749 | 749 | 725 | 740 | 900 |
2011/08/31 | 750 | 750 | 749 | 749 | 3,800 |
2011/08/30 | 720 | 730 | 720 | 726 | 1,600 |
2011/08/29 | 729 | 732 | 712 | 725 | 2,500 |
2011/08/26 | 768 | 769 | 757 | 769 | 3,300 |
2011/08/25 | 732 | 768 | 732 | 768 | 2,000 |
2011/08/24 | 765 | 765 | 762 | 762 | 300 |
2011/08/23 | 761 | 761 | 761 | 761 | 600 |
2011/08/22 | 748 | 760 | 748 | 760 | 2,600 |
2011/08/19 | 751 | 760 | 748 | 748 | 1,800 |
2011/08/18 | 780 | 780 | 750 | 750 | 3,000 |
2011/08/17 | 790 | 790 | 775 | 775 | 1,100 |
2011/08/16 | 792 | 797 | 762 | 797 | 2,300 |
2011/08/15 | 800 | 800 | 800 | 800 | 200 |
2011/08/12 | 805 | 810 | 805 | 810 | 200 |
2011/08/11 | 800 | 800 | 800 | 800 | 100 |
2011/08/10 | 802 | 802 | 798 | 798 | 600 |
2011/08/09 | 817 | 817 | 750 | 799 | 3,400 |
2011/08/08 | 822 | 850 | 810 | 830 | 3,000 |
2011/08/05 | 852 | 860 | 851 | 859 | 1,800 |
2011/08/04 | 864 | 869 | 849 | 866 | 3,200 |
2011/08/03 | 820 | 849 | 820 | 849 | 2,100 |
2011/08/02 | 825 | 825 | 825 | 825 | 100 |
2011/08/01 | 810 | 823 | 810 | 823 | 1,400 |
2011/07/29 | 823 | 830 | 820 | 822 | 4,400 |
2011/07/28 | 810 | 835 | 810 | 834 | 2,300 |
2011/07/27 | 800 | 813 | 800 | 812 | 2,600 |
2011/07/26 | 792 | 808 | 792 | 808 | 1,800 |
2011/07/25 | 786 | 790 | 786 | 790 | 700 |
2011/07/22 | 0 | 0 | 0 | 767 | 0 |
2011/07/21 | 767 | 784 | 767 | 767 | 1,900 |
2011/07/20 | 779 | 780 | 779 | 780 | 300 |
2011/07/19 | 768 | 778 | 760 | 778 | 1,500 |
2011/07/15 | 771 | 773 | 771 | 773 | 300 |
2011/07/14 | 771 | 771 | 771 | 771 | 300 |
2011/07/13 | 780 | 784 | 775 | 775 | 1,100 |
2011/07/12 | 779 | 780 | 779 | 780 | 200 |
2011/07/11 | 777 | 780 | 777 | 780 | 400 |
2011/07/08 | 785 | 785 | 777 | 777 | 600 |
2011/07/07 | 785 | 785 | 785 | 785 | 100 |
2011/07/06 | 784 | 784 | 779 | 781 | 400 |
2011/07/05 | 777 | 777 | 769 | 769 | 300 |
2011/07/04 | 755 | 765 | 755 | 762 | 1,800 |
2011/07/01 | 790 | 790 | 770 | 770 | 1,100 |
2011/06/30 | 799 | 799 | 785 | 785 | 9,700 |
2011/06/29 | 748 | 769 | 748 | 769 | 2,600 |
2011/06/28 | 749 | 749 | 745 | 745 | 1,400 |
2011/06/27 | 749 | 749 | 746 | 747 | 500 |
2011/06/24 | 748 | 750 | 740 | 750 | 2,700 |
2011/06/23 | 750 | 750 | 743 | 743 | 1,200 |
2011/06/22 | 749 | 749 | 749 | 749 | 100 |
2011/06/21 | 739 | 745 | 739 | 741 | 1,400 |
2011/06/20 | 740 | 740 | 732 | 738 | 300 |
2011/06/17 | 737 | 737 | 731 | 734 | 500 |
2011/06/16 | 730 | 736 | 728 | 730 | 400 |
2011/06/15 | 725 | 732 | 725 | 732 | 900 |
2011/06/14 | 740 | 740 | 724 | 724 | 900 |
2011/06/13 | 698 | 710 | 692 | 710 | 4,900 |
2011/06/10 | 672 | 672 | 672 | 672 | 100 |
2011/06/09 | 668 | 668 | 668 | 668 | 300 |
2011/06/08 | 0 | 0 | 0 | 673 | 0 |
2011/06/07 | 0 | 0 | 0 | 673 | 0 |
2011/06/06 | 673 | 673 | 673 | 673 | 100 |
2011/06/03 | 0 | 0 | 0 | 673 | 0 |
2011/06/02 | 673 | 673 | 673 | 673 | 400 |
2011/06/01 | 680 | 680 | 680 | 680 | 200 |
2011/05/31 | 0 | 0 | 0 | 685 | 0 |
2011/05/30 | 685 | 685 | 685 | 685 | 6,000 |
2011/05/27 | 680 | 683 | 680 | 683 | 600 |
2011/05/26 | 675 | 675 | 675 | 675 | 400 |
2011/05/25 | 675 | 675 | 664 | 664 | 1,500 |
2011/05/24 | 683 | 683 | 683 | 683 | 100 |
2011/05/23 | 672 | 682 | 672 | 682 | 400 |
2011/05/20 | 663 | 673 | 663 | 672 | 2,000 |
2011/05/19 | 673 | 673 | 673 | 673 | 500 |
2011/05/18 | 678 | 678 | 678 | 678 | 200 |
2011/05/17 | 0 | 0 | 0 | 679 | 0 |
2011/05/16 | 682 | 682 | 676 | 679 | 1,200 |
2011/05/13 | 0 | 0 | 0 | 682 | 0 |
2011/05/12 | 675 | 682 | 675 | 682 | 800 |
2011/05/11 | 682 | 682 | 679 | 679 | 1,300 |
2011/05/10 | 668 | 672 | 668 | 672 | 500 |
2011/05/09 | 668 | 718 | 668 | 675 | 2,500 |
2011/05/06 | 660 | 660 | 656 | 656 | 200 |
2011/05/02 | 0 | 0 | 0 | 680 | 0 |
2011/04/28 | 675 | 680 | 675 | 680 | 6,500 |
2011/04/27 | 656 | 656 | 653 | 655 | 800 |
2011/04/26 | 646 | 649 | 646 | 649 | 500 |
2011/04/25 | 0 | 0 | 0 | 646 | 0 |
2011/04/22 | 646 | 646 | 646 | 646 | 100 |
2011/04/21 | 653 | 654 | 648 | 648 | 800 |
2011/04/20 | 642 | 643 | 641 | 643 | 700 |
2011/04/19 | 645 | 645 | 642 | 642 | 600 |
2011/04/18 | 655 | 655 | 645 | 645 | 400 |
2011/04/15 | 644 | 650 | 644 | 650 | 300 |
2011/04/14 | 632 | 646 | 632 | 639 | 2,000 |
2011/04/13 | 623 | 630 | 623 | 630 | 1,300 |
2011/04/12 | 625 | 625 | 620 | 625 | 300 |
2011/04/11 | 0 | 0 | 0 | 617 | 0 |
2011/04/08 | 0 | 0 | 0 | 617 | 0 |
2011/04/07 | 0 | 0 | 0 | 617 | 0 |
2011/04/06 | 0 | 0 | 0 | 617 | 0 |
2011/04/05 | 625 | 625 | 617 | 617 | 1,200 |
2011/04/04 | 623 | 626 | 623 | 626 | 2,000 |
2011/04/01 | 629 | 630 | 629 | 630 | 200 |
2011/03/31 | 0 | 0 | 0 | 625 | 0 |
2011/03/30 | 625 | 625 | 625 | 625 | 7,000 |
2011/03/29 | 624 | 644 | 624 | 632 | 1,800 |
2011/03/28 | 620 | 622 | 620 | 620 | 500 |
2011/03/25 | 614 | 614 | 614 | 614 | 100 |
2011/03/24 | 610 | 610 | 610 | 610 | 1,300 |
2011/03/23 | 610 | 610 | 610 | 610 | 300 |
2011/03/22 | 0 | 0 | 0 | 620 | 0 |
2011/03/18 | 0 | 0 | 0 | 620 | 0 |
2011/03/17 | 548 | 620 | 548 | 620 | 800 |
2011/03/16 | 608 | 608 | 608 | 608 | 100 |
2011/03/15 | 612 | 612 | 549 | 569 | 2,100 |
2011/03/14 | 640 | 650 | 605 | 629 | 2,900 |
2011/03/11 | 670 | 670 | 670 | 670 | 200 |
2011/03/10 | 674 | 691 | 668 | 668 | 1,200 |
2011/03/09 | 666 | 666 | 666 | 666 | 500 |
2011/03/08 | 656 | 656 | 656 | 656 | 100 |
2011/03/07 | 659 | 659 | 653 | 654 | 1,200 |
2011/03/04 | 646 | 670 | 646 | 669 | 1,400 |
2011/03/03 | 652 | 652 | 642 | 642 | 1,100 |
2011/03/02 | 669 | 669 | 669 | 669 | 100 |
2011/03/01 | 665 | 668 | 660 | 660 | 700 |
2011/02/28 | 0 | 0 | 0 | 670 | 0 |
2011/02/25 | 657 | 670 | 657 | 670 | 700 |
2011/02/24 | 652 | 660 | 640 | 640 | 1,200 |
2011/02/23 | 666 | 666 | 666 | 666 | 17,100 |
2011/02/22 | 676 | 676 | 676 | 676 | 300 |
2011/02/21 | 682 | 682 | 676 | 678 | 1,500 |
2011/02/18 | 678 | 680 | 678 | 679 | 500 |
2011/02/17 | 678 | 678 | 678 | 678 | 1,000 |
2011/02/16 | 676 | 676 | 676 | 676 | 100 |
2011/02/15 | 677 | 677 | 676 | 677 | 2,200 |
2011/02/14 | 679 | 679 | 678 | 678 | 700 |
2011/02/10 | 0 | 0 | 0 | 676 | 0 |
2011/02/09 | 690 | 690 | 676 | 676 | 2,000 |
2011/02/08 | 680 | 680 | 680 | 680 | 100 |
2011/02/07 | 679 | 679 | 679 | 679 | 300 |
2011/02/04 | 678 | 680 | 678 | 679 | 1,400 |
2011/02/03 | 682 | 682 | 682 | 682 | 100 |
2011/02/02 | 0 | 0 | 0 | 682 | 0 |
2011/02/01 | 0 | 0 | 0 | 682 | 0 |
2011/01/31 | 672 | 682 | 672 | 682 | 700 |
2011/01/28 | 689 | 689 | 679 | 679 | 7,400 |
2011/01/27 | 685 | 699 | 685 | 699 | 600 |
2011/01/26 | 686 | 690 | 682 | 682 | 4,200 |
2011/01/25 | 685 | 685 | 685 | 685 | 300 |
2011/01/24 | 680 | 680 | 680 | 680 | 500 |
2011/01/21 | 682 | 682 | 681 | 682 | 700 |
2011/01/20 | 679 | 682 | 678 | 682 | 2,000 |
2011/01/19 | 0 | 0 | 0 | 681 | 0 |
2011/01/18 | 681 | 681 | 681 | 681 | 200 |
2011/01/17 | 679 | 679 | 679 | 679 | 100 |
2011/01/14 | 0 | 0 | 0 | 675 | 0 |
2011/01/13 | 680 | 683 | 675 | 675 | 2,300 |
2011/01/12 | 680 | 683 | 678 | 682 | 500 |
2011/01/11 | 689 | 689 | 678 | 683 | 1,600 |
2011/01/07 | 673 | 685 | 673 | 685 | 800 |
2011/01/06 | 680 | 680 | 680 | 680 | 300 |
2011/01/05 | 0 | 0 | 0 | 675 | 0 |
2011/01/04 | 675 | 675 | 675 | 675 | 1,700 |