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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,185 | 1,197 | 1,110 | 1,127 | 49,500 |
| 2017/12/28 | 1,157 | 1,180 | 1,100 | 1,160 | 64,400 |
| 2017/12/27 | 1,084 | 1,111 | 1,080 | 1,097 | 15,000 |
| 2017/12/26 | 1,085 | 1,090 | 1,076 | 1,076 | 15,700 |
| 2017/12/25 | 1,047 | 1,098 | 1,044 | 1,087 | 30,500 |
| 2017/12/22 | 1,048 | 1,048 | 1,040 | 1,043 | 3,600 |
| 2017/12/21 | 1,045 | 1,045 | 1,033 | 1,040 | 3,800 |
| 2017/12/20 | 1,048 | 1,048 | 1,033 | 1,040 | 25,000 |
| 2017/12/19 | 1,045 | 1,046 | 1,038 | 1,046 | 4,500 |
| 2017/12/18 | 1,047 | 1,047 | 1,034 | 1,042 | 5,800 |
| 2017/12/15 | 1,041 | 1,047 | 1,030 | 1,035 | 4,100 |
| 2017/12/14 | 1,042 | 1,042 | 1,015 | 1,040 | 7,500 |
| 2017/12/13 | 1,017 | 1,041 | 1,017 | 1,027 | 8,000 |
| 2017/12/12 | 1,004 | 1,024 | 1,004 | 1,016 | 3,400 |
| 2017/12/11 | 997 | 1,012 | 996 | 1,010 | 5,400 |
| 2017/12/08 | 999 | 1,001 | 995 | 998 | 2,300 |
| 2017/12/07 | 1,000 | 1,002 | 1,000 | 1,001 | 1,900 |
| 2017/12/06 | 994 | 1,010 | 994 | 1,000 | 5,600 |
| 2017/12/05 | 1,002 | 1,002 | 987 | 994 | 7,400 |
| 2017/12/04 | 1,021 | 1,021 | 992 | 1,005 | 8,100 |
| 2017/12/01 | 1,034 | 1,035 | 1,016 | 1,018 | 8,400 |
| 2017/11/30 | 1,034 | 1,034 | 1,004 | 1,005 | 19,500 |
| 2017/11/29 | 996 | 1,005 | 993 | 1,005 | 8,400 |
| 2017/11/28 | 994 | 997 | 990 | 994 | 7,200 |
| 2017/11/27 | 994 | 998 | 992 | 993 | 7,900 |
| 2017/11/24 | 986 | 998 | 986 | 994 | 5,000 |
| 2017/11/22 | 985 | 990 | 985 | 986 | 4,600 |
| 2017/11/21 | 988 | 989 | 981 | 981 | 8,800 |
| 2017/11/20 | 979 | 988 | 975 | 988 | 5,200 |
| 2017/11/17 | 986 | 987 | 982 | 986 | 2,600 |
| 2017/11/16 | 971 | 984 | 971 | 984 | 3,400 |
| 2017/11/15 | 983 | 985 | 971 | 971 | 9,300 |
| 2017/11/14 | 990 | 995 | 985 | 985 | 3,900 |
| 2017/11/13 | 1,000 | 1,000 | 988 | 990 | 4,600 |
| 2017/11/10 | 1,000 | 1,005 | 986 | 1,004 | 4,400 |
| 2017/11/09 | 1,010 | 1,015 | 999 | 1,001 | 12,900 |
| 2017/11/08 | 991 | 1,010 | 991 | 1,010 | 13,700 |
| 2017/11/07 | 988 | 1,007 | 978 | 1,006 | 20,600 |
| 2017/11/06 | 972 | 986 | 971 | 985 | 8,600 |
| 2017/11/02 | 970 | 975 | 969 | 970 | 5,400 |
| 2017/11/01 | 968 | 977 | 968 | 973 | 6,400 |
| 2017/10/31 | 978 | 978 | 970 | 974 | 5,400 |
| 2017/10/30 | 970 | 974 | 970 | 971 | 4,600 |
| 2017/10/27 | 977 | 977 | 969 | 972 | 6,000 |
| 2017/10/26 | 970 | 975 | 969 | 975 | 12,500 |
| 2017/10/25 | 975 | 980 | 972 | 980 | 5,500 |
| 2017/10/24 | 963 | 973 | 963 | 973 | 5,900 |
| 2017/10/23 | 970 | 976 | 968 | 968 | 6,600 |
| 2017/10/20 | 971 | 973 | 969 | 970 | 6,200 |
| 2017/10/19 | 972 | 977 | 971 | 971 | 5,600 |
| 2017/10/18 | 983 | 987 | 971 | 973 | 6,800 |
| 2017/10/17 | 982 | 993 | 976 | 983 | 7,300 |
| 2017/10/16 | 976 | 996 | 975 | 981 | 17,800 |
| 2017/10/13 | 970 | 985 | 970 | 978 | 6,700 |
| 2017/10/12 | 980 | 984 | 976 | 976 | 12,400 |
| 2017/10/11 | 990 | 991 | 980 | 983 | 9,000 |
| 2017/10/10 | 998 | 999 | 983 | 986 | 14,800 |
| 2017/10/06 | 1,000 | 1,000 | 991 | 1,000 | 31,700 |
| 2017/10/05 | 1,006 | 1,010 | 999 | 999 | 5,500 |
| 2017/10/04 | 1,009 | 1,010 | 1,001 | 1,006 | 5,300 |
| 2017/10/03 | 1,001 | 1,019 | 1,001 | 1,008 | 9,100 |
| 2017/10/02 | 1,002 | 1,024 | 991 | 1,004 | 37,000 |
| 2017/09/29 | 1,099 | 1,099 | 1,051 | 1,062 | 35,200 |
| 2017/09/28 | 1,022 | 1,090 | 1,022 | 1,090 | 20,600 |
| 2017/09/27 | 1,002 | 1,022 | 999 | 1,022 | 6,600 |
| 2017/09/26 | 1,000 | 1,001 | 995 | 1,000 | 5,500 |
| 2017/09/25 | 993 | 1,004 | 993 | 1,002 | 4,800 |
| 2017/09/22 | 1,006 | 1,007 | 992 | 993 | 13,600 |
| 2017/09/21 | 979 | 1,014 | 979 | 1,005 | 19,200 |
| 2017/09/20 | 960 | 980 | 960 | 979 | 9,100 |
| 2017/09/19 | 944 | 958 | 940 | 958 | 12,800 |
| 2017/09/15 | 952 | 958 | 944 | 950 | 12,000 |
| 2017/09/14 | 967 | 967 | 950 | 950 | 11,700 |
| 2017/09/13 | 976 | 976 | 951 | 958 | 10,500 |
| 2017/09/12 | 977 | 986 | 975 | 976 | 10,400 |
| 2017/09/11 | 979 | 985 | 979 | 980 | 5,900 |
| 2017/09/08 | 986 | 986 | 975 | 975 | 4,700 |
| 2017/09/07 | 988 | 993 | 986 | 986 | 5,500 |
| 2017/09/06 | 954 | 1,003 | 925 | 987 | 58,400 |
| 2017/09/05 | 1,009 | 1,010 | 960 | 966 | 16,400 |
| 2017/09/04 | 1,016 | 1,016 | 975 | 994 | 24,000 |
| 2017/09/01 | 1,016 | 1,031 | 1,014 | 1,016 | 9,700 |
| 2017/08/31 | 1,037 | 1,037 | 1,013 | 1,016 | 9,200 |
| 2017/08/30 | 1,046 | 1,049 | 1,015 | 1,020 | 19,100 |
| 2017/08/29 | 1,043 | 1,070 | 1,004 | 1,052 | 30,300 |
| 2017/08/29 | 1 -> 2.00 分割 | ||||
| 2017/08/28 | 2,230 | 2,240 | 2,150 | 2,229 | 14,900 |
| 2017/08/25 | 2,240 | 2,256 | 2,191 | 2,191 | 11,000 |
| 2017/08/24 | 2,232 | 2,256 | 2,232 | 2,232 | 8,200 |
| 2017/08/23 | 2,255 | 2,277 | 2,223 | 2,233 | 9,000 |
| 2017/08/22 | 2,185 | 2,299 | 2,185 | 2,299 | 17,100 |
| 2017/08/21 | 2,122 | 2,175 | 2,122 | 2,172 | 7,100 |
| 2017/08/18 | 2,104 | 2,118 | 2,104 | 2,109 | 3,700 |
| 2017/08/17 | 2,104 | 2,125 | 2,100 | 2,119 | 3,500 |
| 2017/08/16 | 2,110 | 2,130 | 2,086 | 2,106 | 8,100 |
| 2017/08/15 | 2,070 | 2,150 | 2,065 | 2,105 | 10,000 |
| 2017/08/14 | 2,065 | 2,080 | 2,063 | 2,079 | 3,000 |
| 2017/08/10 | 2,068 | 2,077 | 2,063 | 2,065 | 2,700 |
| 2017/08/09 | 2,089 | 2,089 | 2,064 | 2,077 | 2,400 |
| 2017/08/08 | 2,070 | 2,085 | 2,052 | 2,085 | 3,400 |
| 2017/08/07 | 2,050 | 2,089 | 2,036 | 2,070 | 6,600 |
| 2017/08/04 | 2,045 | 2,095 | 2,040 | 2,050 | 9,700 |
| 2017/08/03 | 2,010 | 2,095 | 2,010 | 2,095 | 8,900 |
| 2017/08/02 | 2,001 | 2,017 | 1,985 | 2,006 | 17,100 |
| 2017/08/01 | 2,100 | 2,129 | 2,054 | 2,054 | 24,900 |
| 2017/07/31 | 2,140 | 2,146 | 2,114 | 2,131 | 13,400 |
| 2017/07/28 | 2,184 | 2,200 | 2,180 | 2,183 | 11,100 |
| 2017/07/27 | 2,181 | 2,198 | 2,175 | 2,180 | 16,100 |
| 2017/07/26 | 2,141 | 2,221 | 2,107 | 2,217 | 57,700 |
| 2017/07/25 | 2,300 | 2,580 | 2,290 | 2,322 | 262,100 |
| 2017/07/24 | 2,100 | 2,100 | 2,100 | 2,100 | 12,600 |
| 2017/07/21 | 1,710 | 1,713 | 1,700 | 1,700 | 2,800 |
| 2017/07/20 | 1,705 | 1,709 | 1,701 | 1,705 | 1,600 |
| 2017/07/19 | 1,692 | 1,710 | 1,692 | 1,701 | 2,200 |
| 2017/07/18 | 1,669 | 1,700 | 1,669 | 1,690 | 4,300 |
| 2017/07/14 | 1,675 | 1,679 | 1,661 | 1,666 | 4,700 |
| 2017/07/13 | 1,679 | 1,679 | 1,674 | 1,675 | 2,400 |
| 2017/07/12 | 1,667 | 1,678 | 1,667 | 1,678 | 1,600 |
| 2017/07/11 | 1,677 | 1,680 | 1,664 | 1,680 | 2,100 |
| 2017/07/10 | 1,691 | 1,695 | 1,675 | 1,675 | 4,600 |
| 2017/07/07 | 1,668 | 1,695 | 1,668 | 1,684 | 2,000 |
| 2017/07/06 | 1,695 | 1,699 | 1,688 | 1,688 | 1,400 |
| 2017/07/05 | 1,675 | 1,688 | 1,668 | 1,688 | 4,300 |
| 2017/07/04 | 1,720 | 1,720 | 1,675 | 1,688 | 10,100 |
| 2017/07/03 | 1,729 | 1,729 | 1,708 | 1,720 | 10,800 |
| 2017/06/30 | 1,720 | 1,741 | 1,694 | 1,731 | 19,300 |
| 2017/06/29 | 1,686 | 1,700 | 1,680 | 1,700 | 8,500 |
| 2017/06/28 | 1,682 | 1,699 | 1,681 | 1,685 | 5,700 |
| 2017/06/27 | 1,681 | 1,697 | 1,671 | 1,685 | 3,800 |
| 2017/06/26 | 1,640 | 1,700 | 1,640 | 1,670 | 9,000 |
| 2017/06/23 | 1,625 | 1,634 | 1,620 | 1,634 | 3,600 |
| 2017/06/22 | 1,615 | 1,623 | 1,613 | 1,621 | 3,600 |
| 2017/06/21 | 1,610 | 1,625 | 1,596 | 1,613 | 5,800 |
| 2017/06/20 | 1,641 | 1,648 | 1,588 | 1,610 | 14,200 |
| 2017/06/19 | 1,550 | 1,639 | 1,550 | 1,638 | 21,200 |
| 2017/06/16 | 1,520 | 1,529 | 1,508 | 1,529 | 4,900 |
| 2017/06/15 | 1,517 | 1,517 | 1,503 | 1,504 | 1,700 |
| 2017/06/14 | 1,514 | 1,517 | 1,502 | 1,510 | 3,200 |
| 2017/06/13 | 1,499 | 1,519 | 1,499 | 1,506 | 9,600 |
| 2017/06/12 | 1,498 | 1,504 | 1,492 | 1,492 | 1,400 |
| 2017/06/09 | 1,498 | 1,508 | 1,490 | 1,498 | 2,800 |
| 2017/06/08 | 1,506 | 1,507 | 1,488 | 1,498 | 4,400 |
| 2017/06/07 | 1,503 | 1,507 | 1,500 | 1,506 | 1,500 |
| 2017/06/06 | 1,500 | 1,500 | 1,485 | 1,499 | 3,900 |
| 2017/06/05 | 1,501 | 1,512 | 1,500 | 1,500 | 5,300 |
| 2017/06/02 | 1,476 | 1,502 | 1,476 | 1,493 | 7,200 |
| 2017/06/01 | 1,465 | 1,483 | 1,465 | 1,474 | 3,100 |
| 2017/05/31 | 1,488 | 1,488 | 1,471 | 1,471 | 2,200 |
| 2017/05/30 | 1,472 | 1,479 | 1,466 | 1,470 | 1,800 |
| 2017/05/29 | 1,483 | 1,485 | 1,470 | 1,479 | 4,200 |
| 2017/05/26 | 1,490 | 1,490 | 1,483 | 1,483 | 3,200 |
| 2017/05/25 | 1,495 | 1,496 | 1,486 | 1,496 | 1,600 |
| 2017/05/24 | 1,483 | 1,495 | 1,483 | 1,495 | 1,700 |
| 2017/05/23 | 1,500 | 1,500 | 1,476 | 1,476 | 3,600 |
| 2017/05/22 | 1,459 | 1,498 | 1,459 | 1,483 | 5,700 |
| 2017/05/19 | 1,458 | 1,458 | 1,441 | 1,457 | 2,800 |
| 2017/05/18 | 1,459 | 1,459 | 1,440 | 1,455 | 3,300 |
| 2017/05/17 | 1,457 | 1,457 | 1,446 | 1,446 | 2,300 |
| 2017/05/16 | 1,446 | 1,455 | 1,446 | 1,446 | 2,400 |
| 2017/05/15 | 1,448 | 1,455 | 1,445 | 1,445 | 2,900 |
| 2017/05/12 | 1,454 | 1,454 | 1,440 | 1,445 | 1,600 |
| 2017/05/11 | 1,458 | 1,458 | 1,448 | 1,450 | 1,800 |
| 2017/05/10 | 1,459 | 1,460 | 1,453 | 1,458 | 1,500 |
| 2017/05/09 | 1,450 | 1,455 | 1,445 | 1,445 | 1,800 |
| 2017/05/08 | 1,450 | 1,450 | 1,445 | 1,450 | 5,600 |
| 2017/05/02 | 1,433 | 1,448 | 1,433 | 1,448 | 2,000 |
| 2017/05/01 | 1,446 | 1,446 | 1,440 | 1,446 | 2,500 |
| 2017/04/28 | 1,445 | 1,445 | 1,424 | 1,432 | 10,400 |
| 2017/04/27 | 1,417 | 1,435 | 1,412 | 1,421 | 4,800 |
| 2017/04/26 | 1,404 | 1,415 | 1,404 | 1,407 | 5,100 |
| 2017/04/25 | 1,400 | 1,410 | 1,400 | 1,404 | 2,900 |
| 2017/04/24 | 1,386 | 1,390 | 1,385 | 1,385 | 2,900 |
| 2017/04/21 | 1,392 | 1,395 | 1,385 | 1,386 | 3,000 |
| 2017/04/20 | 1,382 | 1,384 | 1,375 | 1,380 | 2,100 |
| 2017/04/19 | 1,375 | 1,382 | 1,351 | 1,382 | 3,500 |
| 2017/04/18 | 1,430 | 1,430 | 1,360 | 1,374 | 15,200 |
| 2017/04/17 | 1,330 | 1,345 | 1,330 | 1,340 | 2,100 |
| 2017/04/14 | 1,368 | 1,368 | 1,330 | 1,330 | 2,200 |
| 2017/04/13 | 1,330 | 1,360 | 1,326 | 1,359 | 1,100 |
| 2017/04/12 | 1,353 | 1,356 | 1,330 | 1,332 | 2,900 |
| 2017/04/11 | 1,368 | 1,369 | 1,352 | 1,356 | 800 |
| 2017/04/10 | 1,346 | 1,355 | 1,345 | 1,351 | 1,600 |
| 2017/04/07 | 1,362 | 1,363 | 1,339 | 1,363 | 4,900 |
| 2017/04/06 | 1,370 | 1,382 | 1,368 | 1,382 | 1,600 |
| 2017/04/05 | 1,372 | 1,389 | 1,372 | 1,372 | 2,200 |
| 2017/04/04 | 1,402 | 1,407 | 1,392 | 1,392 | 1,300 |
| 2017/04/03 | 1,411 | 1,416 | 1,406 | 1,406 | 2,700 |
| 2017/03/31 | 1,413 | 1,413 | 1,400 | 1,410 | 4,500 |
| 2017/03/30 | 1,399 | 1,409 | 1,381 | 1,385 | 2,900 |
| 2017/03/29 | 1,375 | 1,380 | 1,362 | 1,377 | 6,900 |
| 2017/03/28 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 |
| 2017/03/27 | 1,358 | 1,361 | 1,358 | 1,358 | 2,400 |
| 2017/03/24 | 1,370 | 1,380 | 1,366 | 1,366 | 5,200 |
| 2017/03/23 | 1,378 | 1,399 | 1,370 | 1,370 | 1,900 |
| 2017/03/22 | 1,380 | 1,380 | 1,380 | 1,380 | 3,900 |
| 2017/03/21 | 1,393 | 1,393 | 1,382 | 1,389 | 3,400 |
| 2017/03/17 | 1,390 | 1,404 | 1,390 | 1,393 | 2,500 |
| 2017/03/16 | 1,415 | 1,415 | 1,391 | 1,396 | 1,700 |
| 2017/03/15 | 1,420 | 1,420 | 1,397 | 1,397 | 3,600 |
| 2017/03/14 | 1,427 | 1,436 | 1,380 | 1,424 | 7,900 |
| 2017/03/13 | 1,401 | 1,419 | 1,398 | 1,403 | 1,700 |
| 2017/03/10 | 1,401 | 1,402 | 1,393 | 1,393 | 3,700 |
| 2017/03/09 | 1,408 | 1,413 | 1,403 | 1,403 | 2,900 |
| 2017/03/08 | 1,426 | 1,426 | 1,405 | 1,405 | 2,200 |
| 2017/03/07 | 1,406 | 1,429 | 1,392 | 1,426 | 2,700 |
| 2017/03/06 | 1,410 | 1,410 | 1,399 | 1,406 | 5,600 |
| 2017/03/03 | 1,414 | 1,425 | 1,405 | 1,412 | 3,900 |
| 2017/03/02 | 1,410 | 1,424 | 1,400 | 1,419 | 5,600 |
| 2017/03/01 | 1,437 | 1,437 | 1,402 | 1,405 | 6,300 |
| 2017/02/28 | 1,444 | 1,444 | 1,410 | 1,439 | 10,600 |
| 2017/02/27 | 1,446 | 1,458 | 1,446 | 1,448 | 6,500 |
| 2017/02/24 | 1,436 | 1,490 | 1,420 | 1,465 | 32,300 |
| 2017/02/23 | 1,415 | 1,550 | 1,415 | 1,448 | 44,700 |
| 2017/02/22 | 1,396 | 1,399 | 1,365 | 1,374 | 7,700 |
| 2017/02/21 | 1,390 | 1,409 | 1,389 | 1,396 | 4,000 |
| 2017/02/20 | 1,406 | 1,406 | 1,398 | 1,398 | 2,900 |
| 2017/02/17 | 1,400 | 1,405 | 1,385 | 1,396 | 8,700 |
| 2017/02/16 | 1,382 | 1,399 | 1,382 | 1,387 | 4,100 |
| 2017/02/15 | 1,381 | 1,385 | 1,355 | 1,382 | 5,700 |
| 2017/02/14 | 1,360 | 1,375 | 1,359 | 1,359 | 5,400 |
| 2017/02/13 | 1,353 | 1,357 | 1,350 | 1,357 | 1,700 |
| 2017/02/10 | 1,350 | 1,353 | 1,343 | 1,348 | 6,500 |
| 2017/02/09 | 1,335 | 1,351 | 1,331 | 1,349 | 7,700 |
| 2017/02/08 | 1,351 | 1,351 | 1,335 | 1,335 | 2,500 |
| 2017/02/07 | 1,350 | 1,353 | 1,341 | 1,345 | 2,100 |
| 2017/02/06 | 1,337 | 1,352 | 1,337 | 1,340 | 16,400 |
| 2017/02/03 | 1,328 | 1,340 | 1,328 | 1,333 | 2,000 |
| 2017/02/02 | 1,320 | 1,340 | 1,320 | 1,327 | 5,100 |
| 2017/02/01 | 1,322 | 1,325 | 1,318 | 1,325 | 1,700 |
| 2017/01/31 | 1,313 | 1,328 | 1,313 | 1,317 | 4,600 |
| 2017/01/30 | 1,312 | 1,328 | 1,310 | 1,328 | 4,900 |
| 2017/01/27 | 1,315 | 1,325 | 1,311 | 1,325 | 3,100 |
| 2017/01/26 | 1,307 | 1,317 | 1,307 | 1,317 | 600 |
| 2017/01/25 | 1,301 | 1,314 | 1,301 | 1,302 | 3,800 |
| 2017/01/24 | 1,295 | 1,309 | 1,295 | 1,306 | 2,000 |
| 2017/01/23 | 1,303 | 1,305 | 1,302 | 1,302 | 1,200 |
| 2017/01/20 | 1,303 | 1,303 | 1,303 | 1,303 | 600 |
| 2017/01/19 | 1,295 | 1,304 | 1,295 | 1,299 | 2,600 |
| 2017/01/18 | 1,281 | 1,294 | 1,281 | 1,290 | 3,200 |
| 2017/01/17 | 1,294 | 1,300 | 1,294 | 1,294 | 1,200 |
| 2017/01/16 | 1,306 | 1,306 | 1,294 | 1,294 | 3,200 |
| 2017/01/13 | 1,308 | 1,308 | 1,300 | 1,306 | 2,400 |
| 2017/01/12 | 1,301 | 1,305 | 1,300 | 1,300 | 3,500 |
| 2017/01/11 | 1,300 | 1,305 | 1,300 | 1,304 | 4,100 |
| 2017/01/10 | 1,300 | 1,307 | 1,299 | 1,305 | 4,900 |
| 2017/01/06 | 1,300 | 1,300 | 1,297 | 1,300 | 21,500 |
| 2017/01/05 | 1,308 | 1,308 | 1,301 | 1,305 | 3,700 |
| 2017/01/04 | 1,316 | 1,319 | 1,298 | 1,298 | 7,500 |