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 |
|---|---|---|---|---|---|
| 2022/12/30 | 998 | 1,000 | 991 | 998 | 15,500 |
| 2022/12/29 | 1,011 | 1,020 | 980 | 1,000 | 45,400 |
| 2022/12/28 | 1,069 | 1,069 | 1,004 | 1,004 | 34,400 |
| 2022/12/27 | 1,040 | 1,070 | 1,034 | 1,070 | 10,100 |
| 2022/12/26 | 1,029 | 1,040 | 1,016 | 1,040 | 10,200 |
| 2022/12/23 | 1,013 | 1,018 | 1,005 | 1,018 | 3,000 |
| 2022/12/22 | 1,028 | 1,028 | 1,010 | 1,010 | 1,900 |
| 2022/12/21 | 1,012 | 1,031 | 998 | 1,031 | 7,900 |
| 2022/12/20 | 1,034 | 1,034 | 1,007 | 1,007 | 6,700 |
| 2022/12/19 | 1,042 | 1,042 | 1,015 | 1,020 | 5,200 |
| 2022/12/16 | 1,046 | 1,054 | 1,035 | 1,042 | 3,300 |
| 2022/12/15 | 1,061 | 1,065 | 1,045 | 1,055 | 6,800 |
| 2022/12/14 | 1,045 | 1,065 | 1,036 | 1,065 | 8,400 |
| 2022/12/13 | 1,022 | 1,049 | 1,022 | 1,049 | 5,800 |
| 2022/12/12 | 1,025 | 1,025 | 1,022 | 1,022 | 1,300 |
| 2022/12/09 | 1,025 | 1,031 | 1,022 | 1,022 | 3,500 |
| 2022/12/08 | 1,020 | 1,027 | 1,020 | 1,025 | 400 |
| 2022/12/07 | 1,020 | 1,026 | 1,020 | 1,020 | 1,100 |
| 2022/12/06 | 1,010 | 1,017 | 1,010 | 1,016 | 900 |
| 2022/12/05 | 1,015 | 1,016 | 1,010 | 1,010 | 2,700 |
| 2022/12/02 | 1,026 | 1,026 | 1,011 | 1,016 | 1,300 |
| 2022/12/01 | 1,026 | 1,030 | 1,022 | 1,022 | 4,100 |
| 2022/11/30 | 1,022 | 1,038 | 1,014 | 1,032 | 20,700 |
| 2022/11/29 | 1,010 | 1,018 | 1,010 | 1,013 | 4,300 |
| 2022/11/28 | 1,009 | 1,020 | 1,009 | 1,014 | 10,700 |
| 2022/11/25 | 1,020 | 1,021 | 1,014 | 1,021 | 3,200 |
| 2022/11/24 | 1,015 | 1,020 | 1,015 | 1,020 | 3,400 |
| 2022/11/22 | 1,010 | 1,017 | 1,010 | 1,013 | 4,400 |
| 2022/11/21 | 1,005 | 1,012 | 1,005 | 1,010 | 4,900 |
| 2022/11/18 | 1,004 | 1,011 | 1,003 | 1,005 | 2,300 |
| 2022/11/17 | 1,009 | 1,012 | 1,003 | 1,003 | 600 |
| 2022/11/16 | 1,002 | 1,008 | 1,000 | 1,008 | 700 |
| 2022/11/15 | 1,017 | 1,017 | 999 | 999 | 1,800 |
| 2022/11/14 | 1,015 | 1,017 | 1,008 | 1,008 | 2,200 |
| 2022/11/11 | 1,018 | 1,018 | 1,007 | 1,018 | 3,800 |
| 2022/11/10 | 1,004 | 1,019 | 1,004 | 1,015 | 2,600 |
| 2022/11/09 | 995 | 1,003 | 994 | 1,003 | 4,000 |
| 2022/11/08 | 997 | 1,001 | 995 | 995 | 3,000 |
| 2022/11/07 | 995 | 1,000 | 995 | 997 | 1,400 |
| 2022/11/04 | 1,000 | 1,000 | 994 | 1,000 | 4,900 |
| 2022/11/02 | 999 | 1,001 | 997 | 1,001 | 2,600 |
| 2022/11/01 | 1,000 | 1,009 | 998 | 999 | 3,800 |
| 2022/10/31 | 1,000 | 1,014 | 996 | 1,000 | 9,300 |
| 2022/10/28 | 1,035 | 1,035 | 1,010 | 1,017 | 16,600 |
| 2022/10/27 | 982 | 1,075 | 978 | 1,021 | 51,400 |
| 2022/10/26 | 984 | 987 | 976 | 981 | 1,600 |
| 2022/10/25 | 984 | 989 | 975 | 984 | 4,000 |
| 2022/10/24 | 986 | 988 | 980 | 986 | 3,900 |
| 2022/10/21 | 982 | 996 | 982 | 985 | 2,500 |
| 2022/10/20 | 985 | 997 | 985 | 988 | 4,200 |
| 2022/10/19 | 989 | 1,000 | 988 | 990 | 3,800 |
| 2022/10/18 | 1,000 | 1,000 | 989 | 993 | 2,700 |
| 2022/10/17 | 994 | 1,000 | 994 | 1,000 | 1,500 |
| 2022/10/14 | 999 | 1,005 | 992 | 994 | 2,100 |
| 2022/10/13 | 997 | 999 | 990 | 990 | 3,200 |
| 2022/10/12 | 1,000 | 1,000 | 995 | 996 | 4,200 |
| 2022/10/11 | 1,000 | 1,002 | 1,000 | 1,001 | 1,100 |
| 2022/10/07 | 1,005 | 1,007 | 1,002 | 1,003 | 2,700 |
| 2022/10/06 | 1,014 | 1,019 | 1,006 | 1,008 | 5,100 |
| 2022/10/05 | 1,020 | 1,022 | 1,012 | 1,013 | 6,500 |
| 2022/10/04 | 1,030 | 1,030 | 1,010 | 1,029 | 15,000 |
| 2022/10/03 | 1,066 | 1,120 | 1,002 | 1,035 | 101,900 |
| 2022/09/30 | 1,014 | 1,033 | 1,011 | 1,033 | 14,400 |
| 2022/09/29 | 1,004 | 1,028 | 1,004 | 1,028 | 3,400 |
| 2022/09/28 | 1,019 | 1,019 | 1,001 | 1,001 | 3,000 |
| 2022/09/27 | 1,000 | 1,019 | 1,000 | 1,019 | 5,200 |
| 2022/09/26 | 1,017 | 1,019 | 1,000 | 1,010 | 5,600 |
| 2022/09/22 | 1,020 | 1,024 | 1,016 | 1,024 | 1,900 |
| 2022/09/21 | 1,022 | 1,029 | 1,013 | 1,021 | 4,000 |
| 2022/09/20 | 1,018 | 1,025 | 1,015 | 1,022 | 1,500 |
| 2022/09/16 | 1,025 | 1,025 | 1,012 | 1,015 | 2,400 |
| 2022/09/15 | 1,020 | 1,030 | 1,020 | 1,030 | 1,700 |
| 2022/09/14 | 1,028 | 1,030 | 1,012 | 1,020 | 3,600 |
| 2022/09/13 | 1,025 | 1,030 | 1,011 | 1,018 | 4,000 |
| 2022/09/12 | 1,023 | 1,023 | 1,015 | 1,018 | 1,600 |
| 2022/09/09 | 1,020 | 1,022 | 1,008 | 1,015 | 2,100 |
| 2022/09/08 | 1,017 | 1,018 | 1,013 | 1,015 | 1,300 |
| 2022/09/07 | 1,018 | 1,020 | 1,012 | 1,012 | 2,200 |
| 2022/09/06 | 1,011 | 1,033 | 1,011 | 1,030 | 2,900 |
| 2022/09/05 | 1,010 | 1,011 | 1,008 | 1,010 | 2,600 |
| 2022/09/02 | 1,023 | 1,025 | 1,011 | 1,011 | 3,600 |
| 2022/09/01 | 1,025 | 1,032 | 1,022 | 1,022 | 3,800 |
| 2022/08/31 | 1,040 | 1,045 | 1,023 | 1,024 | 11,200 |
| 2022/08/30 | 1,091 | 1,094 | 1,042 | 1,050 | 60,900 |
| 2022/08/29 | 1,087 | 1,115 | 1,087 | 1,115 | 14,400 |
| 2022/08/26 | 1,115 | 1,115 | 1,103 | 1,108 | 8,700 |
| 2022/08/25 | 1,091 | 1,111 | 1,091 | 1,110 | 14,200 |
| 2022/08/24 | 1,098 | 1,098 | 1,090 | 1,090 | 4,300 |
| 2022/08/23 | 1,080 | 1,097 | 1,080 | 1,095 | 11,200 |
| 2022/08/22 | 1,088 | 1,088 | 1,080 | 1,080 | 11,900 |
| 2022/08/19 | 1,074 | 1,088 | 1,068 | 1,088 | 12,800 |
| 2022/08/18 | 1,065 | 1,075 | 1,063 | 1,074 | 6,200 |
| 2022/08/17 | 1,065 | 1,066 | 1,060 | 1,062 | 4,700 |
| 2022/08/16 | 1,064 | 1,065 | 1,060 | 1,065 | 1,700 |
| 2022/08/15 | 1,058 | 1,065 | 1,055 | 1,058 | 8,000 |
| 2022/08/12 | 1,057 | 1,059 | 1,055 | 1,058 | 6,200 |
| 2022/08/10 | 1,060 | 1,060 | 1,055 | 1,057 | 1,900 |
| 2022/08/09 | 1,060 | 1,061 | 1,055 | 1,058 | 8,400 |
| 2022/08/08 | 1,063 | 1,063 | 1,058 | 1,060 | 3,100 |
| 2022/08/05 | 1,060 | 1,064 | 1,059 | 1,059 | 3,100 |
| 2022/08/04 | 1,065 | 1,065 | 1,060 | 1,060 | 1,400 |
| 2022/08/03 | 1,061 | 1,065 | 1,058 | 1,065 | 4,900 |
| 2022/08/02 | 1,058 | 1,065 | 1,056 | 1,065 | 2,600 |
| 2022/08/01 | 1,050 | 1,059 | 1,050 | 1,058 | 3,500 |
| 2022/07/29 | 1,050 | 1,054 | 1,049 | 1,049 | 4,400 |
| 2022/07/28 | 1,063 | 1,063 | 1,045 | 1,052 | 7,300 |
| 2022/07/27 | 1,056 | 1,056 | 1,047 | 1,051 | 4,200 |
| 2022/07/26 | 1,058 | 1,058 | 1,047 | 1,047 | 3,600 |
| 2022/07/25 | 1,054 | 1,060 | 1,049 | 1,053 | 3,600 |
| 2022/07/22 | 1,052 | 1,055 | 1,049 | 1,049 | 3,600 |
| 2022/07/21 | 1,047 | 1,054 | 1,047 | 1,051 | 2,700 |
| 2022/07/20 | 1,045 | 1,051 | 1,045 | 1,046 | 3,100 |
| 2022/07/19 | 1,040 | 1,047 | 1,038 | 1,043 | 5,600 |
| 2022/07/15 | 1,050 | 1,050 | 1,040 | 1,045 | 4,800 |
| 2022/07/14 | 1,031 | 1,038 | 1,031 | 1,038 | 3,900 |
| 2022/07/13 | 1,052 | 1,052 | 1,034 | 1,038 | 10,700 |
| 2022/07/12 | 1,047 | 1,050 | 1,042 | 1,042 | 2,800 |
| 2022/07/11 | 1,050 | 1,050 | 1,040 | 1,047 | 1,800 |
| 2022/07/08 | 1,030 | 1,048 | 1,030 | 1,041 | 7,700 |
| 2022/07/07 | 1,026 | 1,030 | 1,025 | 1,030 | 900 |
| 2022/07/06 | 1,024 | 1,032 | 1,024 | 1,024 | 2,300 |
| 2022/07/05 | 1,047 | 1,047 | 1,020 | 1,023 | 5,400 |
| 2022/07/04 | 1,055 | 1,055 | 1,028 | 1,034 | 3,200 |
| 2022/07/01 | 1,060 | 1,067 | 1,038 | 1,048 | 7,800 |
| 2022/06/30 | 1,070 | 1,070 | 1,030 | 1,046 | 16,800 |
| 2022/06/29 | 1,033 | 1,049 | 1,025 | 1,044 | 9,100 |
| 2022/06/28 | 1,024 | 1,037 | 1,024 | 1,036 | 3,000 |
| 2022/06/27 | 1,011 | 1,032 | 1,011 | 1,021 | 3,800 |
| 2022/06/24 | 1,006 | 1,012 | 1,005 | 1,006 | 1,600 |
| 2022/06/23 | 989 | 1,010 | 983 | 1,010 | 5,800 |
| 2022/06/22 | 1,010 | 1,010 | 986 | 997 | 4,300 |
| 2022/06/21 | 1,014 | 1,014 | 1,007 | 1,010 | 2,100 |
| 2022/06/20 | 1,010 | 1,011 | 996 | 998 | 1,300 |
| 2022/06/17 | 999 | 1,014 | 995 | 995 | 3,700 |
| 2022/06/16 | 1,034 | 1,035 | 1,020 | 1,020 | 4,100 |
| 2022/06/15 | 1,011 | 1,025 | 1,004 | 1,018 | 1,800 |
| 2022/06/14 | 1,044 | 1,044 | 999 | 1,011 | 7,200 |
| 2022/06/13 | 1,044 | 1,052 | 1,040 | 1,044 | 7,700 |
| 2022/06/10 | 1,048 | 1,049 | 1,044 | 1,048 | 600 |
| 2022/06/09 | 1,050 | 1,050 | 1,036 | 1,046 | 2,500 |
| 2022/06/08 | 1,050 | 1,053 | 1,043 | 1,053 | 2,700 |
| 2022/06/07 | 1,045 | 1,050 | 1,043 | 1,047 | 1,700 |
| 2022/06/06 | 1,041 | 1,050 | 1,041 | 1,043 | 900 |
| 2022/06/03 | 1,048 | 1,048 | 1,040 | 1,040 | 2,500 |
| 2022/06/02 | 1,040 | 1,048 | 1,038 | 1,048 | 1,200 |
| 2022/06/01 | 1,041 | 1,045 | 1,041 | 1,045 | 700 |
| 2022/05/31 | 1,033 | 1,041 | 1,025 | 1,041 | 3,400 |
| 2022/05/30 | 1,027 | 1,034 | 1,024 | 1,033 | 3,100 |
| 2022/05/27 | 1,010 | 1,020 | 1,008 | 1,017 | 2,800 |
| 2022/05/26 | 1,012 | 1,018 | 1,004 | 1,007 | 2,000 |
| 2022/05/25 | 1,011 | 1,011 | 1,001 | 1,002 | 1,000 |
| 2022/05/24 | 1,010 | 1,011 | 1,009 | 1,009 | 2,400 |
| 2022/05/23 | 1,001 | 1,002 | 999 | 1,000 | 2,200 |
| 2022/05/20 | 988 | 995 | 988 | 994 | 1,400 |
| 2022/05/19 | 989 | 994 | 989 | 994 | 800 |
| 2022/05/18 | 978 | 998 | 978 | 992 | 1,400 |
| 2022/05/17 | 980 | 985 | 978 | 978 | 400 |
| 2022/05/16 | 975 | 986 | 975 | 980 | 3,300 |
| 2022/05/13 | 998 | 998 | 977 | 979 | 8,800 |
| 2022/05/12 | 994 | 994 | 983 | 984 | 3,200 |
| 2022/05/11 | 1,011 | 1,013 | 991 | 994 | 1,300 |
| 2022/05/10 | 993 | 1,010 | 991 | 1,010 | 1,500 |
| 2022/05/09 | 997 | 1,004 | 991 | 993 | 3,600 |
| 2022/05/06 | 1,014 | 1,014 | 993 | 997 | 7,700 |
| 2022/05/02 | 1,013 | 1,017 | 1,004 | 1,015 | 3,500 |
| 2022/04/28 | 1,015 | 1,023 | 1,010 | 1,010 | 5,400 |
| 2022/04/27 | 1,013 | 1,015 | 1,000 | 1,015 | 3,400 |
| 2022/04/26 | 1,013 | 1,018 | 1,004 | 1,013 | 2,400 |
| 2022/04/25 | 1,005 | 1,008 | 1,002 | 1,008 | 2,700 |
| 2022/04/22 | 1,008 | 1,014 | 1,007 | 1,010 | 2,100 |
| 2022/04/21 | 1,013 | 1,014 | 1,006 | 1,014 | 2,400 |
| 2022/04/20 | 1,005 | 1,012 | 1,005 | 1,011 | 1,600 |
| 2022/04/19 | 1,015 | 1,016 | 1,004 | 1,015 | 3,400 |
| 2022/04/18 | 1,011 | 1,018 | 1,010 | 1,010 | 700 |
| 2022/04/15 | 1,010 | 1,018 | 1,005 | 1,017 | 2,300 |
| 2022/04/14 | 1,030 | 1,033 | 1,005 | 1,022 | 4,000 |
| 2022/04/13 | 1,040 | 1,040 | 1,007 | 1,011 | 12,500 |
| 2022/04/12 | 1,050 | 1,072 | 1,050 | 1,067 | 9,900 |
| 2022/04/11 | 1,053 | 1,060 | 1,050 | 1,050 | 4,200 |
| 2022/04/08 | 1,027 | 1,047 | 1,019 | 1,046 | 7,200 |
| 2022/04/07 | 1,027 | 1,035 | 1,012 | 1,012 | 2,000 |
| 2022/04/06 | 1,027 | 1,031 | 1,020 | 1,031 | 3,900 |
| 2022/04/05 | 1,036 | 1,040 | 1,035 | 1,039 | 800 |
| 2022/04/04 | 1,040 | 1,040 | 1,017 | 1,036 | 7,200 |
| 2022/04/01 | 1,042 | 1,042 | 1,026 | 1,037 | 3,800 |
| 2022/03/31 | 1,065 | 1,068 | 1,040 | 1,058 | 3,900 |
| 2022/03/30 | 1,031 | 1,072 | 1,028 | 1,072 | 8,100 |
| 2022/03/29 | 1,044 | 1,044 | 1,030 | 1,031 | 4,200 |
| 2022/03/28 | 1,061 | 1,061 | 1,033 | 1,049 | 4,400 |
| 2022/03/25 | 1,050 | 1,065 | 1,027 | 1,059 | 2,300 |
| 2022/03/24 | 1,035 | 1,048 | 1,010 | 1,048 | 4,300 |
| 2022/03/23 | 1,038 | 1,083 | 1,035 | 1,035 | 5,500 |
| 2022/03/22 | 1,058 | 1,060 | 1,038 | 1,038 | 4,300 |
| 2022/03/18 | 1,045 | 1,049 | 1,011 | 1,049 | 3,400 |
| 2022/03/17 | 1,033 | 1,048 | 1,018 | 1,041 | 3,500 |
| 2022/03/16 | 975 | 1,003 | 970 | 1,003 | 4,200 |
| 2022/03/15 | 965 | 971 | 956 | 961 | 3,200 |
| 2022/03/14 | 972 | 989 | 953 | 955 | 3,800 |
| 2022/03/11 | 990 | 990 | 955 | 976 | 2,700 |
| 2022/03/10 | 974 | 1,000 | 968 | 981 | 5,300 |
| 2022/03/09 | 979 | 979 | 945 | 946 | 9,400 |
| 2022/03/08 | 970 | 1,024 | 951 | 985 | 15,500 |
| 2022/03/07 | 1,020 | 1,022 | 958 | 984 | 17,400 |
| 2022/03/04 | 1,058 | 1,067 | 1,004 | 1,035 | 8,800 |
| 2022/03/03 | 1,028 | 1,048 | 1,028 | 1,028 | 2,500 |
| 2022/03/02 | 1,058 | 1,058 | 1,008 | 1,032 | 5,500 |
| 2022/03/01 | 1,051 | 1,077 | 1,051 | 1,069 | 4,500 |
| 2022/02/28 | 1,055 | 1,058 | 1,030 | 1,050 | 5,600 |
| 2022/02/25 | 1,000 | 1,017 | 994 | 1,017 | 44,300 |
| 2022/02/24 | 1,019 | 1,023 | 1,000 | 1,001 | 10,500 |
| 2022/02/22 | 1,045 | 1,075 | 1,001 | 1,028 | 8,100 |
| 2022/02/21 | 1,052 | 1,076 | 1,048 | 1,048 | 4,900 |
| 2022/02/18 | 1,075 | 1,085 | 1,044 | 1,075 | 13,000 |
| 2022/02/17 | 1,107 | 1,107 | 1,079 | 1,092 | 8,400 |
| 2022/02/16 | 1,124 | 1,138 | 1,102 | 1,107 | 4,000 |
| 2022/02/15 | 1,121 | 1,133 | 1,095 | 1,095 | 9,400 |
| 2022/02/14 | 1,117 | 1,138 | 1,116 | 1,120 | 6,500 |
| 2022/02/10 | 1,177 | 1,182 | 1,153 | 1,154 | 3,900 |
| 2022/02/09 | 1,145 | 1,201 | 1,145 | 1,168 | 3,800 |
| 2022/02/08 | 1,157 | 1,177 | 1,132 | 1,145 | 4,800 |
| 2022/02/07 | 1,200 | 1,200 | 1,100 | 1,157 | 21,900 |
| 2022/02/04 | 1,178 | 1,224 | 1,167 | 1,204 | 9,900 |
| 2022/02/03 | 1,235 | 1,250 | 1,206 | 1,208 | 15,100 |
| 2022/02/02 | 1,278 | 1,278 | 1,251 | 1,258 | 5,500 |
| 2022/02/01 | 1,299 | 1,299 | 1,240 | 1,258 | 10,500 |
| 2022/01/31 | 1,213 | 1,300 | 1,197 | 1,272 | 29,000 |
| 2022/01/28 | 1,157 | 1,225 | 1,110 | 1,222 | 37,200 |
| 2022/01/27 | 1,257 | 1,260 | 1,150 | 1,160 | 36,400 |
| 2022/01/26 | 1,235 | 1,276 | 1,214 | 1,253 | 12,700 |
| 2022/01/25 | 1,255 | 1,299 | 1,235 | 1,235 | 13,300 |
| 2022/01/24 | 1,258 | 1,270 | 1,233 | 1,255 | 16,600 |
| 2022/01/21 | 1,330 | 1,330 | 1,274 | 1,288 | 35,200 |
| 2022/01/20 | 1,370 | 1,402 | 1,313 | 1,342 | 48,800 |
| 2022/01/19 | 1,385 | 1,477 | 1,351 | 1,380 | 71,700 |
| 2022/01/18 | 1,380 | 1,435 | 1,350 | 1,424 | 50,700 |
| 2022/01/17 | 1,376 | 1,435 | 1,315 | 1,389 | 63,900 |
| 2022/01/14 | 1,340 | 1,356 | 1,312 | 1,351 | 24,900 |
| 2022/01/13 | 1,345 | 1,371 | 1,317 | 1,354 | 57,600 |
| 2022/01/12 | 1,307 | 1,390 | 1,241 | 1,290 | 102,800 |
| 2022/01/11 | 1,181 | 1,438 | 1,181 | 1,307 | 188,900 |
| 2022/01/07 | 1,250 | 1,250 | 1,120 | 1,181 | 54,700 |
| 2022/01/06 | 1,182 | 1,318 | 1,178 | 1,251 | 97,700 |
| 2022/01/05 | 1,100 | 1,421 | 1,096 | 1,280 | 291,000 |
| 2022/01/04 | 1,120 | 1,136 | 1,090 | 1,121 | 20,500 |