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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,255 | 1,270 | 1,240 | 1,270 | 9,900 |
| 2015/12/29 | 1,286 | 1,286 | 1,247 | 1,255 | 10,900 |
| 2015/12/28 | 1,302 | 1,302 | 1,259 | 1,259 | 6,500 |
| 2015/12/25 | 1,280 | 1,280 | 1,257 | 1,278 | 3,500 |
| 2015/12/24 | 1,287 | 1,287 | 1,270 | 1,281 | 3,800 |
| 2015/12/22 | 1,295 | 1,295 | 1,288 | 1,288 | 500 |
| 2015/12/21 | 1,299 | 1,299 | 1,286 | 1,291 | 1,700 |
| 2015/12/18 | 1,325 | 1,329 | 1,305 | 1,305 | 4,300 |
| 2015/12/17 | 1,305 | 1,330 | 1,305 | 1,320 | 7,100 |
| 2015/12/16 | 1,255 | 1,300 | 1,255 | 1,300 | 9,300 |
| 2015/12/15 | 1,230 | 1,250 | 1,230 | 1,240 | 1,400 |
| 2015/12/14 | 1,235 | 1,260 | 1,230 | 1,250 | 1,700 |
| 2015/12/11 | 1,239 | 1,260 | 1,239 | 1,260 | 4,600 |
| 2015/12/10 | 1,256 | 1,256 | 1,221 | 1,239 | 4,100 |
| 2015/12/09 | 1,253 | 1,265 | 1,253 | 1,265 | 900 |
| 2015/12/08 | 1,289 | 1,289 | 1,251 | 1,267 | 2,300 |
| 2015/12/07 | 1,300 | 1,300 | 1,272 | 1,286 | 3,000 |
| 2015/12/04 | 1,301 | 1,305 | 1,255 | 1,295 | 15,200 |
| 2015/12/03 | 1,304 | 1,321 | 1,301 | 1,307 | 2,600 |
| 2015/12/02 | 1,298 | 1,301 | 1,297 | 1,298 | 1,400 |
| 2015/12/01 | 1,292 | 1,298 | 1,292 | 1,298 | 900 |
| 2015/11/30 | 1,340 | 1,340 | 1,282 | 1,292 | 14,100 |
| 2015/11/27 | 1,286 | 1,300 | 1,280 | 1,300 | 4,700 |
| 2015/11/26 | 1,288 | 1,288 | 1,285 | 1,286 | 1,500 |
| 2015/11/25 | 1,262 | 1,286 | 1,262 | 1,275 | 3,500 |
| 2015/11/24 | 1,275 | 1,275 | 1,265 | 1,273 | 2,800 |
| 2015/11/20 | 1,260 | 1,265 | 1,245 | 1,262 | 5,400 |
| 2015/11/19 | 1,262 | 1,263 | 1,256 | 1,260 | 1,500 |
| 2015/11/18 | 1,260 | 1,262 | 1,251 | 1,255 | 1,800 |
| 2015/11/17 | 1,269 | 1,270 | 1,254 | 1,259 | 2,800 |
| 2015/11/16 | 1,251 | 1,274 | 1,251 | 1,263 | 1,200 |
| 2015/11/13 | 1,236 | 1,299 | 1,236 | 1,264 | 7,700 |
| 2015/11/12 | 1,226 | 1,236 | 1,226 | 1,236 | 1,000 |
| 2015/11/11 | 1,224 | 1,240 | 1,224 | 1,230 | 3,800 |
| 2015/11/10 | 1,223 | 1,225 | 1,217 | 1,224 | 2,500 |
| 2015/11/09 | 1,204 | 1,220 | 1,204 | 1,220 | 2,500 |
| 2015/11/06 | 1,203 | 1,211 | 1,203 | 1,206 | 1,800 |
| 2015/11/05 | 1,205 | 1,208 | 1,197 | 1,203 | 6,900 |
| 2015/11/04 | 1,213 | 1,221 | 1,210 | 1,210 | 3,500 |
| 2015/11/02 | 1,226 | 1,226 | 1,213 | 1,217 | 3,000 |
| 2015/10/30 | 1,220 | 1,226 | 1,215 | 1,225 | 3,700 |
| 2015/10/29 | 1,214 | 1,224 | 1,213 | 1,224 | 1,100 |
| 2015/10/28 | 1,218 | 1,219 | 1,210 | 1,210 | 300 |
| 2015/10/27 | 1,210 | 1,221 | 1,202 | 1,204 | 2,800 |
| 2015/10/26 | 1,220 | 1,224 | 1,210 | 1,210 | 4,500 |
| 2015/10/23 | 1,229 | 1,229 | 1,215 | 1,215 | 2,200 |
| 2015/10/22 | 1,218 | 1,230 | 1,218 | 1,228 | 1,400 |
| 2015/10/21 | 1,213 | 1,218 | 1,206 | 1,218 | 5,900 |
| 2015/10/20 | 1,210 | 1,210 | 1,207 | 1,209 | 1,400 |
| 2015/10/19 | 1,202 | 1,205 | 1,202 | 1,205 | 200 |
| 2015/10/16 | 1,210 | 1,210 | 1,202 | 1,202 | 3,900 |
| 2015/10/15 | 1,201 | 1,201 | 1,195 | 1,201 | 1,300 |
| 2015/10/14 | 1,201 | 1,210 | 1,201 | 1,201 | 1,000 |
| 2015/10/13 | 1,202 | 1,210 | 1,202 | 1,210 | 700 |
| 2015/10/09 | 1,201 | 1,226 | 1,201 | 1,213 | 2,000 |
| 2015/10/08 | 1,210 | 1,212 | 1,201 | 1,203 | 2,400 |
| 2015/10/07 | 1,194 | 1,220 | 1,194 | 1,210 | 900 |
| 2015/10/06 | 1,219 | 1,219 | 1,192 | 1,192 | 2,000 |
| 2015/10/05 | 1,226 | 1,226 | 1,180 | 1,193 | 3,800 |
| 2015/10/02 | 1,175 | 1,199 | 1,175 | 1,190 | 8,900 |
| 2015/10/01 | 1,230 | 1,230 | 1,180 | 1,205 | 8,000 |
| 2015/09/30 | 1,160 | 1,170 | 1,150 | 1,170 | 4,500 |
| 2015/09/29 | 1,176 | 1,176 | 1,125 | 1,140 | 2,800 |
| 2015/09/28 | 1,145 | 1,181 | 1,145 | 1,176 | 1,700 |
| 2015/09/25 | 1,125 | 1,150 | 1,120 | 1,139 | 3,500 |
| 2015/09/24 | 1,140 | 1,140 | 1,127 | 1,128 | 5,900 |
| 2015/09/18 | 1,150 | 1,150 | 1,127 | 1,132 | 4,500 |
| 2015/09/17 | 1,160 | 1,164 | 1,156 | 1,162 | 2,300 |
| 2015/09/16 | 1,160 | 1,164 | 1,135 | 1,164 | 1,300 |
| 2015/09/15 | 1,171 | 1,176 | 1,164 | 1,164 | 2,100 |
| 2015/09/14 | 1,153 | 1,169 | 1,153 | 1,159 | 3,900 |
| 2015/09/11 | 1,080 | 1,120 | 1,080 | 1,120 | 3,900 |
| 2015/09/10 | 1,085 | 1,089 | 1,069 | 1,070 | 9,600 |
| 2015/09/09 | 1,066 | 1,080 | 1,061 | 1,070 | 3,100 |
| 2015/09/08 | 1,050 | 1,068 | 1,026 | 1,027 | 11,100 |
| 2015/09/07 | 1,082 | 1,098 | 1,032 | 1,068 | 8,400 |
| 2015/09/04 | 1,165 | 1,165 | 1,111 | 1,117 | 4,500 |
| 2015/09/03 | 1,170 | 1,199 | 1,165 | 1,165 | 2,200 |
| 2015/09/02 | 1,155 | 1,180 | 1,150 | 1,167 | 6,600 |
| 2015/09/01 | 1,200 | 1,200 | 1,181 | 1,190 | 3,200 |
| 2015/08/31 | 1,236 | 1,236 | 1,178 | 1,200 | 6,300 |
| 2015/08/28 | 1,212 | 1,236 | 1,202 | 1,210 | 9,700 |
| 2015/08/27 | 1,189 | 1,230 | 1,178 | 1,197 | 16,900 |
| 2015/08/26 | 1,203 | 1,251 | 1,186 | 1,233 | 16,700 |
| 2015/08/25 | 1,097 | 1,320 | 1,070 | 1,180 | 26,500 |
| 2015/08/24 | 1,300 | 1,349 | 1,203 | 1,217 | 23,500 |
| 2015/08/21 | 1,350 | 1,384 | 1,337 | 1,352 | 6,900 |
| 2015/08/20 | 1,388 | 1,389 | 1,371 | 1,383 | 6,000 |
| 2015/08/19 | 1,389 | 1,389 | 1,380 | 1,380 | 4,000 |
| 2015/08/18 | 1,387 | 1,397 | 1,385 | 1,393 | 3,900 |
| 2015/08/17 | 1,379 | 1,389 | 1,378 | 1,387 | 6,500 |
| 2015/08/14 | 1,378 | 1,380 | 1,374 | 1,379 | 2,900 |
| 2015/08/13 | 1,368 | 1,380 | 1,364 | 1,378 | 2,600 |
| 2015/08/12 | 1,367 | 1,373 | 1,365 | 1,373 | 4,000 |
| 2015/08/11 | 1,368 | 1,382 | 1,367 | 1,371 | 3,800 |
| 2015/08/10 | 1,369 | 1,369 | 1,360 | 1,361 | 5,600 |
| 2015/08/07 | 1,360 | 1,370 | 1,352 | 1,360 | 11,200 |
| 2015/08/06 | 1,367 | 1,388 | 1,367 | 1,375 | 10,800 |
| 2015/08/05 | 1,362 | 1,380 | 1,362 | 1,367 | 13,700 |
| 2015/08/04 | 1,384 | 1,390 | 1,383 | 1,388 | 4,000 |
| 2015/08/03 | 1,390 | 1,398 | 1,384 | 1,391 | 7,300 |
| 2015/07/31 | 1,410 | 1,411 | 1,380 | 1,401 | 11,900 |
| 2015/07/30 | 1,428 | 1,430 | 1,423 | 1,423 | 7,100 |
| 2015/07/29 | 1,427 | 1,427 | 1,418 | 1,423 | 3,000 |
| 2015/07/28 | 1,418 | 1,420 | 1,403 | 1,417 | 3,500 |
| 2015/07/27 | 1,425 | 1,430 | 1,414 | 1,429 | 15,300 |
| 2015/07/24 | 1,420 | 1,420 | 1,390 | 1,414 | 4,100 |
| 2015/07/23 | 1,394 | 1,405 | 1,360 | 1,405 | 9,000 |
| 2015/07/22 | 1,408 | 1,408 | 1,398 | 1,400 | 3,400 |
| 2015/07/21 | 1,392 | 1,407 | 1,389 | 1,407 | 7,400 |
| 2015/07/17 | 1,406 | 1,406 | 1,388 | 1,398 | 3,800 |
| 2015/07/16 | 1,400 | 1,404 | 1,389 | 1,400 | 8,600 |
| 2015/07/15 | 1,403 | 1,403 | 1,375 | 1,399 | 3,100 |
| 2015/07/14 | 1,375 | 1,398 | 1,363 | 1,398 | 7,200 |
| 2015/07/13 | 1,330 | 1,373 | 1,330 | 1,353 | 6,500 |
| 2015/07/10 | 1,320 | 1,400 | 1,306 | 1,373 | 13,400 |
| 2015/07/09 | 1,300 | 1,344 | 1,204 | 1,332 | 19,500 |
| 2015/07/08 | 1,391 | 1,391 | 1,350 | 1,351 | 9,300 |
| 2015/07/07 | 1,381 | 1,398 | 1,365 | 1,396 | 7,000 |
| 2015/07/06 | 1,362 | 1,381 | 1,361 | 1,374 | 8,600 |
| 2015/07/03 | 1,363 | 1,382 | 1,361 | 1,368 | 4,600 |
| 2015/07/02 | 1,400 | 1,408 | 1,360 | 1,363 | 11,900 |
| 2015/07/01 | 1,351 | 1,397 | 1,323 | 1,391 | 25,600 |
| 2015/06/30 | 1,400 | 1,432 | 1,398 | 1,421 | 17,400 |
| 2015/06/29 | 1,300 | 1,399 | 1,270 | 1,389 | 30,100 |
| 2015/06/26 | 1,404 | 1,418 | 1,401 | 1,418 | 6,600 |
| 2015/06/25 | 1,400 | 1,401 | 1,384 | 1,401 | 12,700 |
| 2015/06/24 | 1,422 | 1,458 | 1,415 | 1,415 | 7,200 |
| 2015/06/23 | 1,479 | 1,480 | 1,421 | 1,422 | 9,700 |
| 2015/06/22 | 1,429 | 1,461 | 1,429 | 1,461 | 12,200 |
| 2015/06/19 | 1,397 | 1,440 | 1,397 | 1,417 | 7,000 |
| 2015/06/18 | 1,412 | 1,430 | 1,370 | 1,397 | 15,400 |
| 2015/06/17 | 1,391 | 1,435 | 1,391 | 1,430 | 10,100 |
| 2015/06/16 | 1,385 | 1,420 | 1,385 | 1,390 | 14,800 |
| 2015/06/15 | 1,309 | 1,370 | 1,302 | 1,365 | 18,900 |
| 2015/06/12 | 1,298 | 1,306 | 1,279 | 1,295 | 7,600 |
| 2015/06/11 | 1,270 | 1,280 | 1,266 | 1,271 | 4,400 |
| 2015/06/10 | 1,274 | 1,299 | 1,270 | 1,270 | 5,900 |
| 2015/06/09 | 1,292 | 1,316 | 1,278 | 1,278 | 9,100 |
| 2015/06/08 | 1,303 | 1,304 | 1,286 | 1,297 | 5,600 |
| 2015/06/05 | 1,295 | 1,296 | 1,292 | 1,296 | 1,300 |
| 2015/06/04 | 1,290 | 1,295 | 1,272 | 1,292 | 2,700 |
| 2015/06/03 | 1,271 | 1,290 | 1,270 | 1,290 | 3,800 |
| 2015/06/02 | 1,283 | 1,285 | 1,259 | 1,285 | 6,100 |
| 2015/06/01 | 1,260 | 1,299 | 1,250 | 1,274 | 9,300 |
| 2015/05/29 | 1,228 | 1,248 | 1,226 | 1,247 | 11,200 |
| 2015/05/28 | 1,226 | 1,228 | 1,220 | 1,228 | 2,600 |
| 2015/05/27 | 1,220 | 1,226 | 1,211 | 1,226 | 3,700 |
| 2015/05/26 | 1,230 | 1,230 | 1,218 | 1,228 | 1,700 |
| 2015/05/25 | 1,235 | 1,236 | 1,201 | 1,220 | 8,200 |
| 2015/05/22 | 1,234 | 1,234 | 1,219 | 1,234 | 5,100 |
| 2015/05/21 | 1,240 | 1,240 | 1,220 | 1,225 | 5,300 |
| 2015/05/20 | 1,231 | 1,241 | 1,228 | 1,240 | 4,100 |
| 2015/05/19 | 1,250 | 1,250 | 1,229 | 1,235 | 6,700 |
| 2015/05/18 | 1,199 | 1,242 | 1,199 | 1,242 | 10,200 |
| 2015/05/15 | 1,178 | 1,191 | 1,178 | 1,183 | 5,100 |
| 2015/05/14 | 1,183 | 1,190 | 1,170 | 1,190 | 4,500 |
| 2015/05/13 | 1,199 | 1,199 | 1,180 | 1,183 | 3,400 |
| 2015/05/12 | 1,220 | 1,220 | 1,190 | 1,198 | 6,400 |
| 2015/05/11 | 1,190 | 1,209 | 1,185 | 1,199 | 3,800 |
| 2015/05/08 | 1,181 | 1,199 | 1,172 | 1,190 | 4,000 |
| 2015/05/07 | 1,159 | 1,185 | 1,154 | 1,154 | 5,700 |
| 2015/05/01 | 1,151 | 1,165 | 1,150 | 1,151 | 10,600 |
| 2015/04/30 | 1,172 | 1,185 | 1,155 | 1,155 | 15,300 |
| 2015/04/28 | 1,220 | 1,222 | 1,180 | 1,187 | 8,500 |
| 2015/04/27 | 1,234 | 1,234 | 1,218 | 1,218 | 8,000 |
| 2015/04/24 | 1,200 | 1,234 | 1,189 | 1,229 | 18,300 |
| 2015/04/23 | 1,172 | 1,188 | 1,168 | 1,186 | 6,700 |
| 2015/04/22 | 1,135 | 1,188 | 1,135 | 1,167 | 13,400 |
| 2015/04/21 | 1,140 | 1,145 | 1,131 | 1,138 | 10,800 |
| 2015/04/20 | 1,133 | 1,160 | 1,130 | 1,140 | 11,100 |
| 2015/04/17 | 1,138 | 1,160 | 1,138 | 1,150 | 6,600 |
| 2015/04/16 | 1,139 | 1,145 | 1,130 | 1,145 | 5,600 |
| 2015/04/15 | 1,130 | 1,184 | 1,105 | 1,130 | 22,800 |
| 2015/04/14 | 1,100 | 1,135 | 1,088 | 1,130 | 26,200 |
| 2015/04/13 | 1,100 | 1,154 | 1,050 | 1,095 | 68,100 |
| 2015/04/10 | 984 | 1,000 | 984 | 1,000 | 12,600 |
| 2015/04/09 | 983 | 995 | 967 | 983 | 13,100 |
| 2015/04/08 | 975 | 991 | 975 | 990 | 2,600 |
| 2015/04/07 | 966 | 981 | 966 | 975 | 4,300 |
| 2015/04/06 | 976 | 976 | 965 | 965 | 3,000 |
| 2015/04/03 | 996 | 996 | 976 | 976 | 10,000 |
| 2015/04/02 | 979 | 995 | 979 | 993 | 13,400 |
| 2015/04/01 | 969 | 979 | 960 | 971 | 8,700 |
| 2015/03/31 | 950 | 960 | 950 | 960 | 6,900 |
| 2015/03/30 | 949 | 949 | 941 | 948 | 4,000 |
| 2015/03/27 | 948 | 948 | 936 | 941 | 3,200 |
| 2015/03/26 | 942 | 947 | 939 | 939 | 2,200 |
| 2015/03/25 | 945 | 945 | 942 | 945 | 3,400 |
| 2015/03/24 | 940 | 950 | 940 | 949 | 1,700 |
| 2015/03/23 | 943 | 950 | 940 | 942 | 8,300 |
| 2015/03/20 | 937 | 945 | 935 | 939 | 7,200 |
| 2015/03/19 | 925 | 940 | 923 | 932 | 7,200 |
| 2015/03/18 | 930 | 930 | 919 | 924 | 1,100 |
| 2015/03/17 | 920 | 931 | 915 | 922 | 7,400 |
| 2015/03/16 | 917 | 920 | 916 | 916 | 2,000 |
| 2015/03/13 | 911 | 911 | 910 | 911 | 3,000 |
| 2015/03/12 | 910 | 911 | 909 | 910 | 1,400 |
| 2015/03/11 | 909 | 915 | 909 | 910 | 1,100 |
| 2015/03/10 | 913 | 914 | 907 | 912 | 5,400 |
| 2015/03/09 | 918 | 918 | 913 | 913 | 3,900 |
| 2015/03/06 | 915 | 916 | 915 | 915 | 1,200 |
| 2015/03/05 | 914 | 918 | 913 | 915 | 1,700 |
| 2015/03/04 | 917 | 917 | 912 | 917 | 5,600 |
| 2015/03/03 | 912 | 917 | 912 | 917 | 1,800 |
| 2015/03/02 | 916 | 922 | 912 | 920 | 4,500 |
| 2015/02/27 | 924 | 924 | 913 | 916 | 3,600 |
| 2015/02/26 | 920 | 922 | 915 | 918 | 2,600 |
| 2015/02/25 | 903 | 923 | 903 | 914 | 8,900 |
| 2015/02/24 | 936 | 936 | 929 | 931 | 5,400 |
| 2015/02/23 | 939 | 940 | 930 | 932 | 2,600 |
| 2015/02/20 | 935 | 940 | 932 | 932 | 7,400 |
| 2015/02/19 | 935 | 935 | 931 | 932 | 3,500 |
| 2015/02/18 | 933 | 936 | 930 | 930 | 6,800 |
| 2015/02/17 | 930 | 937 | 929 | 930 | 4,100 |
| 2015/02/16 | 930 | 931 | 930 | 930 | 2,100 |
| 2015/02/13 | 926 | 926 | 920 | 924 | 5,100 |
| 2015/02/12 | 925 | 926 | 925 | 926 | 2,100 |
| 2015/02/10 | 925 | 929 | 925 | 927 | 3,400 |
| 2015/02/09 | 923 | 930 | 920 | 929 | 5,200 |
| 2015/02/06 | 926 | 930 | 923 | 924 | 4,300 |
| 2015/02/05 | 923 | 928 | 922 | 926 | 2,100 |
| 2015/02/04 | 924 | 928 | 922 | 928 | 2,600 |
| 2015/02/03 | 928 | 928 | 923 | 923 | 2,400 |
| 2015/02/02 | 931 | 934 | 928 | 928 | 2,200 |
| 2015/01/30 | 931 | 935 | 930 | 934 | 3,500 |
| 2015/01/29 | 930 | 934 | 926 | 934 | 3,100 |
| 2015/01/28 | 931 | 937 | 930 | 932 | 3,200 |
| 2015/01/27 | 930 | 931 | 927 | 931 | 2,700 |
| 2015/01/26 | 921 | 929 | 921 | 929 | 1,100 |
| 2015/01/23 | 916 | 929 | 916 | 929 | 1,000 |
| 2015/01/22 | 917 | 922 | 913 | 922 | 2,200 |
| 2015/01/21 | 919 | 920 | 917 | 920 | 4,200 |
| 2015/01/20 | 921 | 924 | 919 | 919 | 5,200 |
| 2015/01/19 | 936 | 936 | 931 | 931 | 1,400 |
| 2015/01/16 | 933 | 936 | 920 | 936 | 3,900 |
| 2015/01/15 | 935 | 936 | 935 | 935 | 1,200 |
| 2015/01/14 | 935 | 938 | 933 | 936 | 4,400 |
| 2015/01/13 | 933 | 935 | 931 | 935 | 1,700 |
| 2015/01/09 | 939 | 940 | 931 | 935 | 2,800 |
| 2015/01/08 | 916 | 938 | 915 | 938 | 6,100 |
| 2015/01/07 | 918 | 918 | 915 | 915 | 2,800 |
| 2015/01/06 | 921 | 922 | 920 | 922 | 6,100 |
| 2015/01/05 | 926 | 926 | 917 | 922 | 4,500 |