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 |
---|---|---|---|---|---|
2014/12/30 | 913 | 921 | 913 | 921 | 7,900 |
2014/12/29 | 912 | 919 | 909 | 915 | 5,400 |
2014/12/26 | 910 | 911 | 907 | 907 | 3,900 |
2014/12/25 | 902 | 907 | 897 | 900 | 4,700 |
2014/12/24 | 899 | 901 | 898 | 900 | 2,100 |
2014/12/22 | 895 | 899 | 895 | 897 | 4,500 |
2014/12/19 | 902 | 902 | 893 | 894 | 4,400 |
2014/12/18 | 897 | 900 | 894 | 894 | 2,300 |
2014/12/17 | 896 | 896 | 890 | 890 | 3,500 |
2014/12/16 | 900 | 902 | 894 | 902 | 5,000 |
2014/12/15 | 900 | 903 | 898 | 900 | 3,000 |
2014/12/12 | 901 | 913 | 900 | 900 | 3,700 |
2014/12/11 | 906 | 906 | 892 | 900 | 13,300 |
2014/12/10 | 892 | 901 | 886 | 886 | 3,900 |
2014/12/09 | 895 | 903 | 887 | 902 | 6,600 |
2014/12/08 | 902 | 907 | 896 | 896 | 8,600 |
2014/12/05 | 928 | 929 | 902 | 903 | 21,500 |
2014/12/04 | 908 | 908 | 897 | 898 | 6,200 |
2014/12/03 | 900 | 911 | 900 | 908 | 7,200 |
2014/12/02 | 899 | 900 | 895 | 898 | 5,400 |
2014/12/01 | 899 | 902 | 888 | 897 | 3,800 |
2014/11/28 | 900 | 901 | 894 | 895 | 13,500 |
2014/11/27 | 879 | 888 | 877 | 888 | 8,500 |
2014/11/26 | 867 | 881 | 867 | 876 | 6,500 |
2014/11/25 | 858 | 867 | 853 | 866 | 5,400 |
2014/11/21 | 852 | 857 | 851 | 851 | 2,000 |
2014/11/20 | 855 | 855 | 850 | 852 | 2,000 |
2014/11/19 | 847 | 855 | 847 | 855 | 2,700 |
2014/11/18 | 850 | 850 | 845 | 847 | 2,600 |
2014/11/17 | 850 | 850 | 847 | 848 | 2,000 |
2014/11/14 | 849 | 852 | 846 | 848 | 1,700 |
2014/11/13 | 860 | 860 | 840 | 840 | 6,800 |
2014/11/12 | 859 | 860 | 849 | 860 | 5,900 |
2014/11/11 | 850 | 858 | 850 | 857 | 4,600 |
2014/11/10 | 843 | 850 | 841 | 850 | 4,100 |
2014/11/07 | 844 | 850 | 843 | 844 | 2,900 |
2014/11/06 | 843 | 848 | 838 | 848 | 5,900 |
2014/11/05 | 838 | 856 | 835 | 840 | 3,500 |
2014/11/04 | 858 | 858 | 838 | 845 | 13,700 |
2014/10/31 | 844 | 848 | 842 | 845 | 10,800 |
2014/10/30 | 840 | 844 | 840 | 844 | 3,400 |
2014/10/29 | 840 | 842 | 831 | 835 | 6,100 |
2014/10/28 | 837 | 838 | 830 | 830 | 3,800 |
2014/10/27 | 840 | 845 | 821 | 828 | 14,600 |
2014/10/24 | 845 | 845 | 838 | 838 | 5,200 |
2014/10/23 | 846 | 847 | 838 | 845 | 2,400 |
2014/10/22 | 841 | 848 | 828 | 831 | 14,500 |
2014/10/21 | 840 | 849 | 838 | 838 | 4,600 |
2014/10/20 | 834 | 848 | 834 | 846 | 4,300 |
2014/10/17 | 832 | 834 | 830 | 831 | 3,200 |
2014/10/16 | 829 | 874 | 826 | 832 | 28,100 |
2014/10/15 | 836 | 845 | 829 | 834 | 11,400 |
2014/10/14 | 832 | 840 | 830 | 840 | 9,900 |
2014/10/10 | 834 | 845 | 834 | 845 | 9,400 |
2014/10/09 | 855 | 864 | 851 | 851 | 6,200 |
2014/10/08 | 846 | 868 | 842 | 851 | 7,500 |
2014/10/07 | 861 | 863 | 846 | 848 | 12,400 |
2014/10/06 | 858 | 861 | 846 | 861 | 10,300 |
2014/10/03 | 835 | 859 | 835 | 845 | 14,700 |
2014/10/02 | 855 | 861 | 838 | 850 | 43,600 |
2014/10/01 | 895 | 905 | 857 | 865 | 143,600 |
2014/09/30 | 1,039 | 1,039 | 985 | 1,015 | 43,000 |
2014/09/29 | 983 | 1,049 | 980 | 1,042 | 52,400 |
2014/09/26 | 950 | 985 | 948 | 972 | 24,700 |
2014/09/25 | 965 | 967 | 952 | 965 | 24,800 |
2014/09/24 | 926 | 969 | 925 | 965 | 31,200 |
2014/09/22 | 923 | 933 | 921 | 931 | 28,000 |
2014/09/19 | 898 | 913 | 897 | 908 | 14,500 |
2014/09/18 | 901 | 917 | 895 | 898 | 19,500 |
2014/09/17 | 914 | 914 | 892 | 908 | 17,200 |
2014/09/16 | 897 | 914 | 897 | 914 | 28,900 |
2014/09/12 | 895 | 900 | 891 | 895 | 23,800 |
2014/09/11 | 886 | 894 | 881 | 888 | 15,000 |
2014/09/10 | 870 | 886 | 870 | 886 | 11,700 |
2014/09/09 | 867 | 874 | 867 | 872 | 3,300 |
2014/09/08 | 868 | 868 | 857 | 865 | 7,000 |
2014/09/05 | 864 | 865 | 858 | 858 | 3,600 |
2014/09/04 | 863 | 864 | 858 | 860 | 6,200 |
2014/09/03 | 868 | 869 | 864 | 865 | 7,200 |
2014/09/02 | 866 | 870 | 865 | 867 | 5,900 |
2014/09/01 | 872 | 875 | 866 | 867 | 7,600 |
2014/08/29 | 873 | 873 | 865 | 872 | 6,300 |
2014/08/28 | 865 | 874 | 862 | 872 | 14,700 |
2014/08/27 | 870 | 878 | 860 | 878 | 31,000 |
2014/08/26 | 894 | 898 | 893 | 898 | 16,900 |
2014/08/25 | 892 | 895 | 888 | 892 | 8,600 |
2014/08/22 | 888 | 894 | 887 | 892 | 8,500 |
2014/08/21 | 890 | 895 | 888 | 888 | 9,800 |
2014/08/20 | 895 | 895 | 888 | 895 | 6,300 |
2014/08/19 | 892 | 896 | 890 | 896 | 6,200 |
2014/08/18 | 888 | 896 | 883 | 896 | 10,700 |
2014/08/15 | 890 | 891 | 887 | 888 | 9,200 |
2014/08/14 | 891 | 892 | 887 | 890 | 8,000 |
2014/08/13 | 895 | 895 | 885 | 892 | 5,100 |
2014/08/12 | 882 | 897 | 882 | 893 | 6,500 |
2014/08/11 | 880 | 884 | 879 | 879 | 5,100 |
2014/08/08 | 875 | 881 | 868 | 876 | 8,700 |
2014/08/07 | 880 | 885 | 878 | 879 | 7,100 |
2014/08/06 | 891 | 896 | 883 | 884 | 8,400 |
2014/08/05 | 898 | 899 | 893 | 893 | 6,100 |
2014/08/04 | 903 | 903 | 897 | 898 | 4,700 |
2014/08/01 | 891 | 902 | 891 | 899 | 6,300 |
2014/07/31 | 910 | 910 | 898 | 900 | 11,000 |
2014/07/30 | 910 | 918 | 901 | 901 | 11,800 |
2014/07/29 | 891 | 928 | 890 | 909 | 45,800 |
2014/07/28 | 892 | 894 | 890 | 890 | 4,800 |
2014/07/25 | 891 | 893 | 888 | 892 | 5,200 |
2014/07/24 | 892 | 892 | 890 | 890 | 1,100 |
2014/07/23 | 893 | 893 | 888 | 891 | 2,100 |
2014/07/22 | 890 | 892 | 885 | 885 | 8,400 |
2014/07/18 | 892 | 893 | 887 | 891 | 6,700 |
2014/07/17 | 887 | 898 | 886 | 898 | 6,500 |
2014/07/16 | 887 | 887 | 882 | 887 | 3,600 |
2014/07/15 | 885 | 887 | 877 | 887 | 8,600 |
2014/07/14 | 876 | 891 | 875 | 885 | 11,800 |
2014/07/11 | 885 | 894 | 881 | 885 | 7,100 |
2014/07/10 | 892 | 894 | 890 | 891 | 6,300 |
2014/07/09 | 899 | 899 | 891 | 893 | 5,600 |
2014/07/08 | 887 | 900 | 886 | 897 | 7,300 |
2014/07/07 | 885 | 898 | 883 | 892 | 11,200 |
2014/07/04 | 899 | 900 | 885 | 893 | 9,900 |
2014/07/03 | 901 | 901 | 897 | 897 | 5,000 |
2014/07/02 | 910 | 910 | 900 | 900 | 8,900 |
2014/07/01 | 908 | 912 | 894 | 904 | 17,200 |
2014/06/30 | 906 | 906 | 885 | 893 | 24,500 |
2014/06/27 | 866 | 881 | 865 | 881 | 12,500 |
2014/06/26 | 875 | 875 | 865 | 871 | 8,000 |
2014/06/25 | 869 | 869 | 864 | 868 | 5,500 |
2014/06/24 | 872 | 872 | 862 | 869 | 3,200 |
2014/06/23 | 878 | 878 | 867 | 873 | 10,700 |
2014/06/20 | 892 | 892 | 845 | 875 | 14,900 |
2014/06/19 | 887 | 892 | 879 | 883 | 11,500 |
2014/06/18 | 885 | 889 | 883 | 886 | 7,300 |
2014/06/17 | 890 | 894 | 880 | 883 | 11,600 |
2014/06/16 | 890 | 891 | 879 | 884 | 14,000 |
2014/06/13 | 875 | 884 | 871 | 880 | 18,700 |
2014/06/12 | 858 | 876 | 857 | 876 | 12,100 |
2014/06/11 | 845 | 857 | 845 | 855 | 10,800 |
2014/06/10 | 847 | 855 | 845 | 847 | 8,700 |
2014/06/09 | 842 | 847 | 839 | 847 | 9,500 |
2014/06/06 | 830 | 833 | 830 | 833 | 4,100 |
2014/06/05 | 842 | 844 | 832 | 835 | 7,700 |
2014/06/04 | 843 | 844 | 840 | 841 | 7,200 |
2014/06/03 | 831 | 842 | 826 | 842 | 17,200 |
2014/06/02 | 822 | 826 | 821 | 826 | 6,600 |
2014/05/30 | 823 | 827 | 820 | 822 | 8,700 |
2014/05/29 | 818 | 823 | 816 | 823 | 9,300 |
2014/05/28 | 812 | 818 | 812 | 817 | 2,400 |
2014/05/27 | 807 | 810 | 807 | 809 | 3,500 |
2014/05/26 | 807 | 808 | 804 | 805 | 3,700 |
2014/05/23 | 801 | 808 | 801 | 803 | 1,900 |
2014/05/22 | 805 | 808 | 792 | 801 | 4,300 |
2014/05/21 | 800 | 807 | 797 | 804 | 1,100 |
2014/05/20 | 802 | 804 | 797 | 804 | 5,700 |
2014/05/19 | 813 | 815 | 802 | 802 | 4,200 |
2014/05/16 | 804 | 817 | 798 | 813 | 5,600 |
2014/05/15 | 810 | 813 | 805 | 810 | 5,300 |
2014/05/14 | 813 | 819 | 810 | 810 | 4,100 |
2014/05/13 | 815 | 819 | 810 | 813 | 4,600 |
2014/05/12 | 820 | 820 | 815 | 815 | 4,000 |
2014/05/09 | 822 | 824 | 821 | 821 | 2,100 |
2014/05/08 | 823 | 827 | 822 | 822 | 1,800 |
2014/05/07 | 830 | 830 | 823 | 823 | 4,100 |
2014/05/02 | 825 | 834 | 825 | 830 | 3,800 |
2014/05/01 | 820 | 838 | 811 | 838 | 9,200 |
2014/04/30 | 810 | 825 | 810 | 815 | 8,600 |
2014/04/28 | 820 | 825 | 816 | 825 | 7,300 |
2014/04/25 | 821 | 825 | 818 | 819 | 1,800 |
2014/04/24 | 821 | 828 | 820 | 821 | 3,500 |
2014/04/23 | 820 | 827 | 818 | 821 | 3,300 |
2014/04/22 | 826 | 830 | 821 | 821 | 3,100 |
2014/04/21 | 816 | 830 | 816 | 823 | 7,800 |
2014/04/18 | 802 | 822 | 802 | 820 | 8,800 |
2014/04/17 | 801 | 804 | 800 | 803 | 2,500 |
2014/04/16 | 800 | 800 | 798 | 800 | 4,100 |
2014/04/15 | 800 | 801 | 797 | 798 | 2,900 |
2014/04/14 | 801 | 802 | 795 | 798 | 11,000 |
2014/04/11 | 800 | 813 | 800 | 810 | 12,700 |
2014/04/10 | 820 | 822 | 815 | 816 | 6,800 |
2014/04/09 | 816 | 821 | 816 | 816 | 1,800 |
2014/04/08 | 820 | 821 | 813 | 821 | 3,500 |
2014/04/07 | 824 | 825 | 815 | 820 | 4,900 |
2014/04/04 | 824 | 824 | 815 | 820 | 2,400 |
2014/04/03 | 818 | 828 | 815 | 818 | 7,600 |
2014/04/02 | 813 | 817 | 811 | 811 | 4,300 |
2014/04/01 | 803 | 812 | 803 | 810 | 1,700 |
2014/03/31 | 805 | 809 | 800 | 800 | 6,600 |
2014/03/28 | 799 | 804 | 791 | 804 | 5,300 |
2014/03/27 | 787 | 797 | 785 | 797 | 2,600 |
2014/03/26 | 783 | 786 | 779 | 785 | 1,700 |
2014/03/25 | 783 | 783 | 779 | 782 | 700 |
2014/03/24 | 789 | 789 | 771 | 779 | 2,700 |
2014/03/20 | 786 | 788 | 777 | 788 | 3,600 |
2014/03/19 | 786 | 788 | 786 | 788 | 1,100 |
2014/03/18 | 786 | 795 | 786 | 788 | 1,400 |
2014/03/17 | 788 | 793 | 785 | 786 | 2,700 |
2014/03/14 | 786 | 793 | 786 | 787 | 3,200 |
2014/03/13 | 798 | 798 | 790 | 793 | 1,400 |
2014/03/12 | 792 | 796 | 791 | 796 | 600 |
2014/03/11 | 793 | 799 | 790 | 792 | 3,000 |
2014/03/10 | 791 | 793 | 790 | 793 | 2,800 |
2014/03/07 | 795 | 795 | 789 | 791 | 1,200 |
2014/03/06 | 786 | 797 | 786 | 795 | 1,900 |
2014/03/05 | 795 | 800 | 790 | 792 | 5,000 |
2014/03/04 | 792 | 798 | 790 | 798 | 3,800 |
2014/03/03 | 803 | 803 | 791 | 799 | 3,800 |
2014/02/28 | 811 | 811 | 803 | 803 | 4,500 |
2014/02/27 | 809 | 810 | 805 | 810 | 3,500 |
2014/02/26 | 800 | 810 | 800 | 807 | 4,500 |
2014/02/25 | 815 | 818 | 808 | 808 | 4,800 |
2014/02/24 | 807 | 810 | 806 | 808 | 800 |
2014/02/21 | 805 | 813 | 805 | 806 | 3,100 |
2014/02/20 | 811 | 813 | 804 | 808 | 3,400 |
2014/02/19 | 819 | 820 | 804 | 814 | 1,800 |
2014/02/18 | 815 | 816 | 810 | 816 | 3,400 |
2014/02/17 | 813 | 814 | 803 | 814 | 1,900 |
2014/02/14 | 825 | 825 | 803 | 813 | 900 |
2014/02/13 | 823 | 825 | 815 | 825 | 3,800 |
2014/02/12 | 829 | 829 | 824 | 824 | 1,100 |
2014/02/10 | 816 | 820 | 815 | 817 | 3,200 |
2014/02/07 | 815 | 820 | 813 | 813 | 1,000 |
2014/02/06 | 800 | 814 | 800 | 805 | 2,000 |
2014/02/05 | 800 | 803 | 797 | 800 | 3,800 |
2014/02/04 | 800 | 804 | 786 | 790 | 11,900 |
2014/02/03 | 820 | 835 | 818 | 821 | 7,200 |
2014/01/31 | 850 | 850 | 825 | 845 | 6,400 |
2014/01/30 | 839 | 842 | 830 | 842 | 3,400 |
2014/01/29 | 827 | 850 | 827 | 845 | 8,600 |
2014/01/28 | 817 | 830 | 817 | 821 | 7,100 |
2014/01/27 | 835 | 835 | 811 | 816 | 13,600 |
2014/01/24 | 839 | 847 | 835 | 847 | 7,000 |
2014/01/23 | 851 | 855 | 840 | 845 | 6,800 |
2014/01/22 | 850 | 855 | 845 | 850 | 5,800 |
2014/01/21 | 849 | 850 | 837 | 850 | 5,700 |
2014/01/20 | 849 | 849 | 837 | 849 | 9,300 |
2014/01/17 | 848 | 848 | 840 | 843 | 3,200 |
2014/01/16 | 839 | 849 | 830 | 849 | 3,400 |
2014/01/15 | 827 | 836 | 821 | 830 | 7,500 |
2014/01/14 | 837 | 863 | 815 | 817 | 25,500 |
2014/01/10 | 840 | 850 | 831 | 845 | 10,700 |
2014/01/09 | 840 | 840 | 829 | 838 | 4,300 |
2014/01/08 | 815 | 840 | 814 | 840 | 15,900 |
2014/01/07 | 810 | 812 | 810 | 812 | 2,800 |
2014/01/06 | 801 | 814 | 801 | 809 | 8,300 |