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 |
---|---|---|---|---|---|
2013/12/30 | 796 | 806 | 792 | 800 | 17,500 |
2013/12/27 | 782 | 799 | 782 | 791 | 10,000 |
2013/12/26 | 764 | 788 | 764 | 788 | 7,300 |
2013/12/25 | 770 | 774 | 760 | 761 | 11,900 |
2013/12/24 | 778 | 781 | 770 | 770 | 13,800 |
2013/12/20 | 785 | 785 | 778 | 780 | 8,200 |
2013/12/19 | 796 | 799 | 787 | 787 | 5,900 |
2013/12/18 | 793 | 796 | 791 | 793 | 4,200 |
2013/12/17 | 789 | 794 | 789 | 790 | 3,900 |
2013/12/16 | 801 | 818 | 784 | 789 | 31,700 |
2013/12/13 | 805 | 806 | 798 | 803 | 8,200 |
2013/12/12 | 800 | 810 | 800 | 805 | 8,300 |
2013/12/11 | 807 | 807 | 804 | 804 | 3,500 |
2013/12/10 | 807 | 809 | 806 | 807 | 3,800 |
2013/12/09 | 806 | 811 | 806 | 807 | 6,700 |
2013/12/06 | 806 | 806 | 800 | 806 | 7,800 |
2013/12/05 | 813 | 813 | 806 | 806 | 6,400 |
2013/12/04 | 816 | 816 | 805 | 813 | 8,100 |
2013/12/03 | 809 | 816 | 807 | 816 | 17,200 |
2013/12/02 | 799 | 805 | 799 | 805 | 9,500 |
2013/11/29 | 798 | 798 | 791 | 797 | 15,600 |
2013/11/28 | 792 | 793 | 788 | 793 | 7,700 |
2013/11/27 | 794 | 795 | 790 | 791 | 5,200 |
2013/11/26 | 794 | 796 | 786 | 793 | 14,900 |
2013/11/25 | 799 | 799 | 791 | 794 | 8,500 |
2013/11/22 | 788 | 800 | 785 | 799 | 27,700 |
2013/11/21 | 777 | 792 | 777 | 788 | 100,500 |
2013/11/20 | 815 | 816 | 792 | 792 | 13,600 |
2013/11/19 | 820 | 820 | 815 | 816 | 4,600 |
2013/11/18 | 822 | 825 | 821 | 822 | 3,600 |
2013/11/15 | 815 | 820 | 815 | 819 | 3,100 |
2013/11/14 | 824 | 826 | 819 | 819 | 3,100 |
2013/11/13 | 814 | 823 | 814 | 823 | 1,400 |
2013/11/12 | 821 | 824 | 813 | 814 | 3,300 |
2013/11/11 | 821 | 830 | 821 | 821 | 1,700 |
2013/11/08 | 815 | 815 | 813 | 814 | 1,100 |
2013/11/07 | 812 | 820 | 812 | 816 | 3,700 |
2013/11/06 | 810 | 817 | 810 | 810 | 1,600 |
2013/11/05 | 808 | 819 | 808 | 810 | 5,800 |
2013/11/01 | 824 | 824 | 805 | 808 | 3,500 |
2013/10/31 | 830 | 830 | 824 | 824 | 7,600 |
2013/10/30 | 836 | 839 | 836 | 836 | 2,400 |
2013/10/29 | 833 | 834 | 832 | 833 | 3,600 |
2013/10/28 | 840 | 843 | 831 | 836 | 2,400 |
2013/10/25 | 841 | 846 | 839 | 840 | 4,800 |
2013/10/24 | 845 | 851 | 840 | 841 | 2,500 |
2013/10/23 | 850 | 850 | 840 | 848 | 5,600 |
2013/10/22 | 842 | 850 | 840 | 850 | 3,200 |
2013/10/21 | 842 | 854 | 840 | 845 | 4,900 |
2013/10/18 | 850 | 860 | 833 | 841 | 14,700 |
2013/10/17 | 843 | 880 | 832 | 880 | 23,300 |
2013/10/16 | 816 | 848 | 816 | 836 | 10,500 |
2013/10/15 | 818 | 827 | 815 | 815 | 3,000 |
2013/10/11 | 814 | 815 | 813 | 813 | 2,600 |
2013/10/10 | 813 | 813 | 810 | 810 | 1,900 |
2013/10/09 | 814 | 814 | 801 | 811 | 2,100 |
2013/10/08 | 802 | 814 | 802 | 814 | 3,100 |
2013/10/07 | 807 | 811 | 802 | 802 | 3,000 |
2013/10/04 | 816 | 816 | 811 | 811 | 1,800 |
2013/10/03 | 825 | 825 | 815 | 816 | 1,800 |
2013/10/02 | 839 | 839 | 815 | 815 | 10,100 |
2013/10/01 | 831 | 845 | 820 | 839 | 11,300 |
2013/09/30 | 867 | 877 | 861 | 876 | 13,300 |
2013/09/27 | 859 | 868 | 855 | 867 | 7,000 |
2013/09/26 | 854 | 861 | 851 | 857 | 1,500 |
2013/09/25 | 860 | 862 | 855 | 857 | 9,600 |
2013/09/24 | 848 | 855 | 846 | 855 | 5,500 |
2013/09/20 | 848 | 854 | 847 | 854 | 3,100 |
2013/09/19 | 853 | 855 | 846 | 846 | 4,600 |
2013/09/18 | 844 | 856 | 841 | 849 | 6,400 |
2013/09/17 | 816 | 842 | 816 | 839 | 6,700 |
2013/09/13 | 814 | 815 | 810 | 813 | 3,400 |
2013/09/12 | 805 | 809 | 803 | 809 | 1,900 |
2013/09/11 | 800 | 803 | 799 | 803 | 4,400 |
2013/09/10 | 802 | 802 | 797 | 797 | 5,100 |
2013/09/09 | 810 | 811 | 800 | 801 | 4,200 |
2013/09/06 | 812 | 813 | 809 | 809 | 2,800 |
2013/09/05 | 820 | 820 | 812 | 813 | 2,900 |
2013/09/04 | 815 | 825 | 815 | 820 | 2,100 |
2013/09/03 | 817 | 827 | 815 | 815 | 3,000 |
2013/09/02 | 832 | 840 | 811 | 829 | 6,000 |
2013/08/30 | 848 | 848 | 837 | 837 | 5,000 |
2013/08/29 | 836 | 839 | 832 | 839 | 6,000 |
2013/08/28 | 870 | 870 | 831 | 836 | 26,300 |
2013/08/27 | 908 | 911 | 907 | 911 | 9,400 |
2013/08/26 | 903 | 908 | 903 | 904 | 6,200 |
2013/08/23 | 903 | 905 | 901 | 903 | 2,900 |
2013/08/22 | 907 | 907 | 901 | 901 | 3,900 |
2013/08/21 | 909 | 909 | 890 | 909 | 7,000 |
2013/08/20 | 909 | 909 | 908 | 909 | 2,400 |
2013/08/19 | 909 | 910 | 908 | 908 | 3,200 |
2013/08/16 | 908 | 910 | 906 | 909 | 3,700 |
2013/08/15 | 906 | 909 | 904 | 909 | 1,900 |
2013/08/14 | 903 | 909 | 903 | 908 | 1,900 |
2013/08/13 | 902 | 905 | 900 | 903 | 3,700 |
2013/08/12 | 906 | 910 | 900 | 902 | 10,400 |
2013/08/09 | 911 | 912 | 910 | 911 | 4,000 |
2013/08/08 | 909 | 924 | 906 | 911 | 32,500 |
2013/08/07 | 933 | 946 | 932 | 937 | 4,000 |
2013/08/06 | 932 | 937 | 931 | 937 | 2,600 |
2013/08/05 | 918 | 928 | 918 | 926 | 3,300 |
2013/08/02 | 911 | 927 | 911 | 918 | 5,900 |
2013/08/01 | 954 | 954 | 903 | 910 | 18,100 |
2013/07/31 | 958 | 964 | 953 | 960 | 8,000 |
2013/07/30 | 960 | 968 | 956 | 961 | 3,900 |
2013/07/29 | 955 | 980 | 944 | 960 | 14,500 |
2013/07/26 | 1,000 | 1,015 | 975 | 1,000 | 11,000 |
2013/07/25 | 951 | 1,000 | 951 | 992 | 9,400 |
2013/07/24 | 925 | 966 | 925 | 966 | 10,000 |
2013/07/23 | 919 | 925 | 918 | 925 | 5,500 |
2013/07/22 | 917 | 918 | 913 | 917 | 3,100 |
2013/07/19 | 911 | 914 | 908 | 913 | 2,000 |
2013/07/18 | 913 | 913 | 907 | 911 | 2,900 |
2013/07/17 | 910 | 915 | 910 | 914 | 3,600 |
2013/07/16 | 917 | 918 | 912 | 912 | 2,200 |
2013/07/12 | 907 | 912 | 907 | 912 | 1,400 |
2013/07/11 | 907 | 907 | 895 | 906 | 2,200 |
2013/07/10 | 879 | 912 | 879 | 908 | 6,700 |
2013/07/09 | 920 | 925 | 916 | 924 | 2,200 |
2013/07/08 | 934 | 938 | 905 | 920 | 6,400 |
2013/07/05 | 887 | 900 | 887 | 900 | 6,500 |
2013/07/04 | 882 | 886 | 882 | 886 | 1,800 |
2013/07/03 | 880 | 882 | 875 | 882 | 2,000 |
2013/07/02 | 856 | 880 | 856 | 879 | 4,600 |
2013/07/01 | 865 | 870 | 829 | 860 | 4,600 |
2013/06/28 | 855 | 857 | 840 | 850 | 12,500 |
2013/06/27 | 825 | 825 | 813 | 824 | 5,200 |
2013/06/26 | 820 | 821 | 816 | 816 | 1,500 |
2013/06/25 | 812 | 823 | 811 | 821 | 2,100 |
2013/06/24 | 828 | 828 | 805 | 821 | 1,500 |
2013/06/21 | 797 | 805 | 795 | 805 | 1,400 |
2013/06/20 | 800 | 805 | 797 | 797 | 1,700 |
2013/06/19 | 807 | 807 | 800 | 800 | 1,100 |
2013/06/18 | 800 | 806 | 800 | 802 | 1,200 |
2013/06/17 | 795 | 800 | 793 | 800 | 900 |
2013/06/14 | 794 | 799 | 788 | 798 | 1,300 |
2013/06/13 | 800 | 801 | 785 | 790 | 700 |
2013/06/12 | 775 | 794 | 775 | 780 | 1,500 |
2013/06/11 | 798 | 802 | 798 | 800 | 1,100 |
2013/06/10 | 763 | 788 | 763 | 775 | 3,400 |
2013/06/07 | 790 | 790 | 716 | 760 | 9,200 |
2013/06/06 | 825 | 825 | 792 | 794 | 3,600 |
2013/06/05 | 810 | 828 | 808 | 828 | 1,600 |
2013/06/04 | 810 | 812 | 791 | 812 | 4,500 |
2013/06/03 | 818 | 835 | 811 | 816 | 2,200 |
2013/05/31 | 803 | 810 | 803 | 810 | 6,000 |
2013/05/30 | 806 | 810 | 803 | 806 | 5,000 |
2013/05/29 | 800 | 810 | 798 | 802 | 11,100 |
2013/05/28 | 789 | 802 | 784 | 802 | 4,000 |
2013/05/27 | 825 | 827 | 797 | 797 | 7,600 |
2013/05/24 | 820 | 840 | 816 | 821 | 7,200 |
2013/05/23 | 888 | 888 | 830 | 848 | 8,500 |
2013/05/22 | 881 | 899 | 881 | 883 | 5,700 |
2013/05/21 | 890 | 900 | 879 | 881 | 2,700 |
2013/05/20 | 890 | 899 | 885 | 888 | 6,200 |
2013/05/17 | 848 | 881 | 830 | 881 | 7,500 |
2013/05/16 | 841 | 845 | 800 | 845 | 15,700 |
2013/05/15 | 901 | 903 | 840 | 842 | 9,000 |
2013/05/14 | 905 | 905 | 894 | 899 | 11,400 |
2013/05/13 | 894 | 900 | 890 | 896 | 11,600 |
2013/05/10 | 835 | 867 | 835 | 867 | 7,700 |
2013/05/09 | 835 | 842 | 825 | 838 | 7,900 |
2013/05/08 | 824 | 835 | 824 | 825 | 8,900 |
2013/05/07 | 791 | 794 | 791 | 794 | 4,700 |
2013/05/02 | 778 | 784 | 777 | 784 | 3,800 |
2013/05/01 | 782 | 784 | 776 | 777 | 5,000 |
2013/04/30 | 779 | 785 | 778 | 782 | 5,900 |
2013/04/26 | 788 | 789 | 778 | 778 | 8,000 |
2013/04/25 | 780 | 785 | 773 | 782 | 7,800 |
2013/04/24 | 777 | 790 | 771 | 778 | 13,700 |
2013/04/23 | 760 | 768 | 754 | 768 | 14,000 |
2013/04/22 | 738 | 760 | 730 | 760 | 13,200 |
2013/04/19 | 720 | 736 | 712 | 731 | 9,600 |
2013/04/18 | 714 | 715 | 707 | 709 | 23,700 |
2013/04/17 | 713 | 715 | 708 | 713 | 4,200 |
2013/04/16 | 708 | 714 | 707 | 712 | 1,400 |
2013/04/15 | 720 | 720 | 708 | 708 | 8,700 |
2013/04/12 | 723 | 725 | 720 | 720 | 4,700 |
2013/04/11 | 720 | 725 | 710 | 714 | 14,000 |
2013/04/10 | 730 | 748 | 730 | 730 | 9,400 |
2013/04/09 | 730 | 734 | 726 | 726 | 6,800 |
2013/04/08 | 720 | 729 | 718 | 720 | 3,400 |
2013/04/05 | 721 | 724 | 710 | 710 | 3,800 |
2013/04/04 | 694 | 709 | 692 | 707 | 1,600 |
2013/04/03 | 700 | 713 | 683 | 698 | 4,500 |
2013/04/02 | 691 | 699 | 650 | 699 | 9,000 |
2013/04/01 | 737 | 738 | 711 | 711 | 8,900 |
2013/03/29 | 748 | 748 | 729 | 731 | 6,900 |
2013/03/28 | 725 | 726 | 718 | 726 | 7,800 |
2013/03/27 | 715 | 726 | 712 | 715 | 3,700 |
2013/03/26 | 716 | 728 | 716 | 724 | 2,400 |
2013/03/25 | 739 | 739 | 717 | 730 | 5,000 |
2013/03/22 | 708 | 712 | 707 | 711 | 2,600 |
2013/03/21 | 700 | 710 | 698 | 710 | 9,900 |
2013/03/19 | 673 | 700 | 673 | 698 | 16,900 |
2013/03/18 | 664 | 667 | 661 | 667 | 8,400 |
2013/03/15 | 662 | 662 | 657 | 658 | 2,400 |
2013/03/14 | 663 | 663 | 656 | 657 | 5,500 |
2013/03/13 | 661 | 665 | 660 | 661 | 2,300 |
2013/03/12 | 669 | 675 | 662 | 662 | 9,500 |
2013/03/11 | 660 | 665 | 660 | 665 | 4,400 |
2013/03/08 | 655 | 658 | 654 | 658 | 2,900 |
2013/03/07 | 658 | 658 | 655 | 655 | 2,500 |
2013/03/06 | 653 | 658 | 651 | 658 | 2,900 |
2013/03/05 | 647 | 653 | 645 | 648 | 4,700 |
2013/03/04 | 643 | 650 | 643 | 647 | 3,900 |
2013/03/01 | 645 | 651 | 643 | 646 | 2,400 |
2013/02/28 | 658 | 658 | 643 | 650 | 5,000 |
2013/02/27 | 647 | 647 | 635 | 640 | 2,500 |
2013/02/26 | 644 | 650 | 623 | 642 | 7,500 |
2013/02/25 | 647 | 658 | 646 | 657 | 7,800 |
2013/02/22 | 650 | 650 | 640 | 650 | 3,900 |
2013/02/21 | 654 | 655 | 648 | 650 | 4,200 |
2013/02/20 | 657 | 658 | 648 | 655 | 3,900 |
2013/02/19 | 657 | 659 | 650 | 659 | 3,100 |
2013/02/18 | 656 | 660 | 643 | 660 | 3,000 |
2013/02/15 | 652 | 662 | 606 | 655 | 14,400 |
2013/02/14 | 660 | 663 | 655 | 662 | 2,800 |
2013/02/13 | 666 | 679 | 656 | 665 | 5,400 |
2013/02/12 | 675 | 685 | 668 | 670 | 7,500 |
2013/02/08 | 659 | 663 | 656 | 663 | 5,500 |
2013/02/07 | 654 | 659 | 654 | 656 | 3,900 |
2013/02/06 | 649 | 657 | 649 | 654 | 5,100 |
2013/02/05 | 650 | 650 | 645 | 649 | 2,300 |
2013/02/04 | 650 | 652 | 645 | 651 | 11,600 |
2013/02/01 | 641 | 655 | 640 | 651 | 6,300 |
2013/01/31 | 650 | 650 | 641 | 648 | 9,800 |
2013/01/30 | 635 | 646 | 635 | 646 | 6,100 |
2013/01/29 | 620 | 652 | 620 | 637 | 21,400 |
2013/01/28 | 620 | 621 | 615 | 620 | 7,900 |
2013/01/25 | 607 | 610 | 605 | 610 | 5,500 |
2013/01/24 | 611 | 611 | 607 | 608 | 2,700 |
2013/01/23 | 608 | 613 | 605 | 611 | 7,300 |
2013/01/22 | 604 | 608 | 601 | 607 | 3,800 |
2013/01/21 | 603 | 610 | 603 | 605 | 5,000 |
2013/01/18 | 608 | 613 | 602 | 608 | 8,300 |
2013/01/17 | 610 | 612 | 608 | 609 | 4,300 |
2013/01/16 | 615 | 615 | 608 | 613 | 1,600 |
2013/01/15 | 608 | 619 | 605 | 619 | 4,700 |
2013/01/11 | 608 | 610 | 604 | 604 | 2,700 |
2013/01/10 | 608 | 610 | 602 | 610 | 5,500 |
2013/01/09 | 607 | 609 | 606 | 608 | 2,400 |
2013/01/08 | 610 | 610 | 604 | 610 | 4,400 |
2013/01/07 | 610 | 612 | 607 | 611 | 6,900 |
2013/01/04 | 601 | 609 | 594 | 607 | 19,500 |