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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,337 | 1,337 | 1,272 | 1,302 | 86,600 |
| 2019/12/27 | 1,338 | 1,397 | 1,324 | 1,397 | 76,400 |
| 2019/12/26 | 1,301 | 1,344 | 1,301 | 1,343 | 39,000 |
| 2019/12/25 | 1,271 | 1,300 | 1,271 | 1,300 | 15,900 |
| 2019/12/24 | 1,295 | 1,300 | 1,280 | 1,289 | 12,300 |
| 2019/12/23 | 1,318 | 1,318 | 1,261 | 1,279 | 29,400 |
| 2019/12/20 | 1,315 | 1,335 | 1,288 | 1,311 | 54,200 |
| 2019/12/19 | 1,222 | 1,251 | 1,206 | 1,244 | 16,800 |
| 2019/12/18 | 1,245 | 1,255 | 1,212 | 1,228 | 19,700 |
| 2019/12/17 | 1,280 | 1,318 | 1,241 | 1,253 | 60,800 |
| 2019/12/16 | 1,198 | 1,250 | 1,191 | 1,250 | 59,200 |
| 2019/12/13 | 1,190 | 1,190 | 1,171 | 1,180 | 11,700 |
| 2019/12/12 | 1,170 | 1,182 | 1,170 | 1,177 | 3,600 |
| 2019/12/11 | 1,179 | 1,186 | 1,169 | 1,169 | 7,700 |
| 2019/12/10 | 1,180 | 1,183 | 1,164 | 1,177 | 9,900 |
| 2019/12/09 | 1,191 | 1,199 | 1,181 | 1,181 | 5,900 |
| 2019/12/06 | 1,179 | 1,195 | 1,173 | 1,190 | 6,500 |
| 2019/12/05 | 1,170 | 1,177 | 1,170 | 1,173 | 4,400 |
| 2019/12/04 | 1,166 | 1,174 | 1,164 | 1,167 | 6,000 |
| 2019/12/03 | 1,189 | 1,189 | 1,162 | 1,166 | 7,000 |
| 2019/12/02 | 1,202 | 1,212 | 1,189 | 1,189 | 10,300 |
| 2019/11/29 | 1,223 | 1,224 | 1,200 | 1,205 | 28,000 |
| 2019/11/28 | 1,216 | 1,220 | 1,180 | 1,209 | 54,800 |
| 2019/11/27 | 1,178 | 1,208 | 1,167 | 1,208 | 21,700 |
| 2019/11/26 | 1,165 | 1,168 | 1,155 | 1,161 | 5,700 |
| 2019/11/25 | 1,147 | 1,161 | 1,135 | 1,161 | 7,100 |
| 2019/11/22 | 1,166 | 1,166 | 1,132 | 1,146 | 18,700 |
| 2019/11/21 | 1,177 | 1,194 | 1,142 | 1,162 | 28,300 |
| 2019/11/20 | 1,133 | 1,187 | 1,133 | 1,183 | 35,900 |
| 2019/11/19 | 1,132 | 1,135 | 1,132 | 1,135 | 2,000 |
| 2019/11/18 | 1,138 | 1,145 | 1,130 | 1,143 | 5,700 |
| 2019/11/15 | 1,154 | 1,154 | 1,130 | 1,133 | 4,900 |
| 2019/11/14 | 1,149 | 1,152 | 1,140 | 1,140 | 2,700 |
| 2019/11/13 | 1,147 | 1,147 | 1,141 | 1,141 | 3,200 |
| 2019/11/12 | 1,150 | 1,156 | 1,147 | 1,147 | 2,100 |
| 2019/11/11 | 1,170 | 1,175 | 1,156 | 1,156 | 7,600 |
| 2019/11/08 | 1,165 | 1,169 | 1,160 | 1,169 | 5,600 |
| 2019/11/07 | 1,167 | 1,167 | 1,142 | 1,152 | 5,900 |
| 2019/11/06 | 1,158 | 1,165 | 1,157 | 1,158 | 8,800 |
| 2019/11/05 | 1,147 | 1,148 | 1,136 | 1,140 | 3,500 |
| 2019/11/01 | 1,135 | 1,137 | 1,133 | 1,133 | 2,000 |
| 2019/10/31 | 1,148 | 1,148 | 1,140 | 1,141 | 2,600 |
| 2019/10/30 | 1,145 | 1,145 | 1,137 | 1,143 | 3,100 |
| 2019/10/29 | 1,133 | 1,153 | 1,129 | 1,152 | 4,900 |
| 2019/10/28 | 1,131 | 1,132 | 1,126 | 1,128 | 2,700 |
| 2019/10/25 | 1,151 | 1,151 | 1,126 | 1,131 | 3,000 |
| 2019/10/24 | 1,138 | 1,147 | 1,130 | 1,131 | 4,000 |
| 2019/10/23 | 1,155 | 1,155 | 1,135 | 1,138 | 4,000 |
| 2019/10/21 | 1,130 | 1,149 | 1,123 | 1,149 | 5,400 |
| 2019/10/18 | 1,131 | 1,138 | 1,131 | 1,134 | 2,300 |
| 2019/10/17 | 1,119 | 1,142 | 1,119 | 1,130 | 6,200 |
| 2019/10/16 | 1,139 | 1,143 | 1,138 | 1,141 | 5,100 |
| 2019/10/15 | 1,139 | 1,152 | 1,137 | 1,137 | 5,100 |
| 2019/10/11 | 1,158 | 1,165 | 1,141 | 1,142 | 9,500 |
| 2019/10/10 | 1,160 | 1,184 | 1,155 | 1,155 | 9,700 |
| 2019/10/09 | 1,124 | 1,159 | 1,124 | 1,148 | 3,500 |
| 2019/10/08 | 1,119 | 1,150 | 1,119 | 1,141 | 4,100 |
| 2019/10/07 | 1,125 | 1,134 | 1,119 | 1,130 | 5,600 |
| 2019/10/04 | 1,107 | 1,111 | 1,100 | 1,102 | 4,300 |
| 2019/10/03 | 1,125 | 1,125 | 1,100 | 1,116 | 5,800 |
| 2019/10/02 | 1,129 | 1,159 | 1,128 | 1,140 | 5,500 |
| 2019/10/01 | 1,187 | 1,187 | 1,125 | 1,135 | 18,300 |
| 2019/09/30 | 1,167 | 1,185 | 1,146 | 1,184 | 17,100 |
| 2019/09/27 | 1,177 | 1,177 | 1,156 | 1,173 | 6,000 |
| 2019/09/26 | 1,191 | 1,191 | 1,145 | 1,178 | 12,400 |
| 2019/09/25 | 1,169 | 1,192 | 1,169 | 1,185 | 10,000 |
| 2019/09/24 | 1,137 | 1,164 | 1,137 | 1,164 | 6,400 |
| 2019/09/20 | 1,136 | 1,145 | 1,128 | 1,145 | 4,200 |
| 2019/09/19 | 1,123 | 1,139 | 1,109 | 1,137 | 6,400 |
| 2019/09/18 | 1,113 | 1,115 | 1,100 | 1,102 | 4,400 |
| 2019/09/17 | 1,095 | 1,119 | 1,071 | 1,114 | 5,600 |
| 2019/09/13 | 1,154 | 1,154 | 1,110 | 1,124 | 9,100 |
| 2019/09/12 | 1,078 | 1,201 | 1,078 | 1,162 | 24,900 |
| 2019/09/11 | 1,067 | 1,072 | 1,061 | 1,071 | 3,700 |
| 2019/09/10 | 1,057 | 1,074 | 1,057 | 1,062 | 4,500 |
| 2019/09/09 | 1,050 | 1,066 | 1,036 | 1,065 | 6,500 |
| 2019/09/06 | 1,063 | 1,065 | 1,044 | 1,050 | 4,600 |
| 2019/09/05 | 1,064 | 1,064 | 1,042 | 1,051 | 6,100 |
| 2019/09/04 | 1,055 | 1,055 | 1,030 | 1,034 | 4,100 |
| 2019/09/03 | 1,066 | 1,066 | 1,030 | 1,041 | 14,900 |
| 2019/09/02 | 1,131 | 1,131 | 1,075 | 1,077 | 12,100 |
| 2019/08/30 | 1,180 | 1,180 | 1,127 | 1,131 | 11,800 |
| 2019/08/29 | 1,176 | 1,193 | 1,132 | 1,137 | 46,100 |
| 2019/08/28 | 1,204 | 1,215 | 1,190 | 1,200 | 15,500 |
| 2019/08/27 | 1,223 | 1,223 | 1,210 | 1,218 | 5,900 |
| 2019/08/26 | 1,191 | 1,215 | 1,176 | 1,211 | 7,200 |
| 2019/08/23 | 1,195 | 1,200 | 1,190 | 1,198 | 3,900 |
| 2019/08/22 | 1,199 | 1,215 | 1,198 | 1,201 | 2,800 |
| 2019/08/21 | 1,203 | 1,207 | 1,196 | 1,198 | 2,200 |
| 2019/08/20 | 1,207 | 1,227 | 1,196 | 1,200 | 5,300 |
| 2019/08/19 | 1,210 | 1,238 | 1,204 | 1,206 | 2,900 |
| 2019/08/16 | 1,193 | 1,207 | 1,192 | 1,195 | 4,000 |
| 2019/08/15 | 1,179 | 1,196 | 1,152 | 1,193 | 9,300 |
| 2019/08/14 | 1,217 | 1,218 | 1,199 | 1,206 | 5,500 |
| 2019/08/13 | 1,240 | 1,240 | 1,211 | 1,216 | 7,100 |
| 2019/08/09 | 1,272 | 1,280 | 1,238 | 1,238 | 9,100 |
| 2019/08/08 | 1,293 | 1,293 | 1,276 | 1,283 | 6,600 |
| 2019/08/07 | 1,283 | 1,310 | 1,283 | 1,301 | 9,200 |
| 2019/08/06 | 1,246 | 1,300 | 1,235 | 1,300 | 13,200 |
| 2019/08/05 | 1,291 | 1,296 | 1,275 | 1,276 | 23,800 |
| 2019/08/02 | 1,280 | 1,295 | 1,271 | 1,291 | 9,900 |
| 2019/08/01 | 1,290 | 1,306 | 1,282 | 1,294 | 8,000 |
| 2019/07/31 | 1,314 | 1,317 | 1,297 | 1,300 | 11,100 |
| 2019/07/30 | 1,309 | 1,346 | 1,307 | 1,312 | 18,400 |
| 2019/07/29 | 1,319 | 1,319 | 1,295 | 1,310 | 13,200 |
| 2019/07/26 | 1,285 | 1,335 | 1,285 | 1,326 | 24,500 |
| 2019/07/25 | 1,342 | 1,363 | 1,278 | 1,285 | 30,300 |
| 2019/07/24 | 1,397 | 1,435 | 1,335 | 1,344 | 64,500 |
| 2019/07/23 | 1,410 | 1,426 | 1,377 | 1,401 | 61,900 |
| 2019/07/22 | 1,328 | 1,475 | 1,300 | 1,400 | 243,300 |
| 2019/07/19 | 1,207 | 1,280 | 1,207 | 1,268 | 37,100 |
| 2019/07/18 | 1,188 | 1,209 | 1,188 | 1,204 | 15,100 |
| 2019/07/17 | 1,189 | 1,194 | 1,184 | 1,189 | 7,200 |
| 2019/07/16 | 1,189 | 1,193 | 1,171 | 1,193 | 12,100 |
| 2019/07/12 | 1,175 | 1,195 | 1,173 | 1,193 | 10,800 |
| 2019/07/11 | 1,163 | 1,175 | 1,163 | 1,174 | 5,600 |
| 2019/07/10 | 1,146 | 1,157 | 1,146 | 1,157 | 3,800 |
| 2019/07/09 | 1,148 | 1,154 | 1,147 | 1,154 | 4,800 |
| 2019/07/08 | 1,155 | 1,155 | 1,146 | 1,153 | 3,200 |
| 2019/07/05 | 1,165 | 1,166 | 1,154 | 1,155 | 4,100 |
| 2019/07/04 | 1,170 | 1,178 | 1,153 | 1,153 | 5,200 |
| 2019/07/03 | 1,165 | 1,174 | 1,151 | 1,151 | 4,800 |
| 2019/07/02 | 1,162 | 1,168 | 1,154 | 1,160 | 6,700 |
| 2019/07/01 | 1,198 | 1,198 | 1,101 | 1,168 | 26,700 |
| 2019/06/28 | 1,208 | 1,208 | 1,186 | 1,188 | 19,300 |
| 2019/06/27 | 1,155 | 1,184 | 1,141 | 1,182 | 7,800 |
| 2019/06/26 | 1,155 | 1,169 | 1,142 | 1,145 | 17,600 |
| 2019/06/25 | 1,201 | 1,204 | 1,158 | 1,161 | 11,100 |
| 2019/06/24 | 1,194 | 1,203 | 1,183 | 1,192 | 10,400 |
| 2019/06/21 | 1,200 | 1,200 | 1,179 | 1,182 | 5,700 |
| 2019/06/20 | 1,187 | 1,220 | 1,179 | 1,179 | 31,200 |
| 2019/06/19 | 1,180 | 1,188 | 1,170 | 1,177 | 8,600 |
| 2019/06/18 | 1,137 | 1,173 | 1,137 | 1,173 | 8,800 |
| 2019/06/17 | 1,185 | 1,185 | 1,155 | 1,167 | 8,800 |
| 2019/06/14 | 1,139 | 1,148 | 1,115 | 1,137 | 6,600 |
| 2019/06/13 | 1,114 | 1,118 | 1,114 | 1,114 | 5,600 |
| 2019/06/12 | 1,145 | 1,145 | 1,121 | 1,125 | 12,400 |
| 2019/06/11 | 1,148 | 1,155 | 1,141 | 1,141 | 6,300 |
| 2019/06/10 | 1,141 | 1,169 | 1,141 | 1,148 | 14,300 |
| 2019/06/07 | 1,147 | 1,147 | 1,121 | 1,141 | 9,500 |
| 2019/06/06 | 1,117 | 1,145 | 1,115 | 1,134 | 9,100 |
| 2019/06/05 | 1,087 | 1,121 | 1,085 | 1,118 | 5,700 |
| 2019/06/04 | 1,047 | 1,086 | 1,047 | 1,086 | 4,300 |
| 2019/06/03 | 1,096 | 1,097 | 1,041 | 1,041 | 15,000 |
| 2019/05/31 | 1,115 | 1,125 | 1,101 | 1,125 | 8,400 |
| 2019/05/30 | 1,166 | 1,166 | 1,105 | 1,125 | 7,200 |
| 2019/05/29 | 1,172 | 1,175 | 1,165 | 1,166 | 9,300 |
| 2019/05/28 | 1,196 | 1,208 | 1,171 | 1,171 | 12,200 |
| 2019/05/27 | 1,194 | 1,197 | 1,193 | 1,194 | 3,700 |
| 2019/05/24 | 1,180 | 1,200 | 1,179 | 1,186 | 6,700 |
| 2019/05/23 | 1,212 | 1,212 | 1,196 | 1,196 | 9,200 |
| 2019/05/22 | 1,199 | 1,213 | 1,199 | 1,205 | 36,800 |
| 2019/05/21 | 1,196 | 1,209 | 1,175 | 1,199 | 13,300 |
| 2019/05/20 | 1,181 | 1,205 | 1,180 | 1,191 | 16,100 |
| 2019/05/17 | 1,148 | 1,196 | 1,148 | 1,181 | 18,500 |
| 2019/05/16 | 1,116 | 1,147 | 1,116 | 1,147 | 8,300 |
| 2019/05/15 | 1,069 | 1,116 | 1,056 | 1,116 | 11,600 |
| 2019/05/14 | 1,072 | 1,076 | 1,024 | 1,066 | 12,400 |
| 2019/05/13 | 1,113 | 1,122 | 1,108 | 1,121 | 10,200 |
| 2019/05/10 | 1,118 | 1,129 | 1,118 | 1,120 | 8,800 |
| 2019/05/09 | 1,127 | 1,135 | 1,118 | 1,120 | 13,600 |
| 2019/05/08 | 1,151 | 1,154 | 1,135 | 1,138 | 16,600 |
| 2019/05/07 | 1,153 | 1,173 | 1,145 | 1,163 | 18,000 |
| 2019/04/26 | 1,187 | 1,190 | 1,159 | 1,177 | 26,900 |
| 2019/04/25 | 1,200 | 1,213 | 1,194 | 1,200 | 19,400 |
| 2019/04/24 | 1,226 | 1,235 | 1,218 | 1,219 | 34,000 |
| 2019/04/23 | 1,175 | 1,235 | 1,163 | 1,216 | 63,700 |
| 2019/04/22 | 1,140 | 1,248 | 1,134 | 1,179 | 148,700 |
| 2019/04/19 | 1,047 | 1,110 | 1,047 | 1,110 | 53,400 |
| 2019/04/18 | 1,060 | 1,080 | 1,051 | 1,052 | 39,000 |
| 2019/04/17 | 1,019 | 1,068 | 1,018 | 1,050 | 44,500 |
| 2019/04/16 | 994 | 1,014 | 994 | 1,010 | 16,900 |
| 2019/04/15 | 994 | 1,009 | 972 | 1,000 | 39,600 |
| 2019/04/12 | 1,003 | 1,014 | 966 | 970 | 121,500 |
| 2019/04/11 | 992 | 1,022 | 981 | 1,022 | 222,200 |
| 2019/04/10 | 881 | 890 | 866 | 872 | 16,700 |
| 2019/04/09 | 879 | 889 | 874 | 889 | 7,900 |
| 2019/04/08 | 862 | 871 | 862 | 869 | 7,400 |
| 2019/04/05 | 837 | 852 | 837 | 849 | 3,900 |
| 2019/04/04 | 845 | 857 | 837 | 837 | 4,500 |
| 2019/04/03 | 838 | 845 | 828 | 845 | 8,200 |
| 2019/04/02 | 861 | 861 | 831 | 838 | 9,000 |
| 2019/04/01 | 852 | 861 | 834 | 850 | 12,600 |
| 2019/03/29 | 875 | 878 | 852 | 852 | 12,800 |
| 2019/03/28 | 815 | 850 | 811 | 848 | 10,000 |
| 2019/03/27 | 809 | 823 | 809 | 820 | 9,300 |
| 2019/03/26 | 803 | 820 | 803 | 808 | 6,200 |
| 2019/03/25 | 798 | 807 | 791 | 800 | 5,300 |
| 2019/03/22 | 806 | 807 | 800 | 804 | 10,700 |
| 2019/03/20 | 818 | 822 | 805 | 807 | 7,300 |
| 2019/03/19 | 812 | 820 | 802 | 819 | 17,500 |
| 2019/03/18 | 838 | 838 | 824 | 824 | 9,900 |
| 2019/03/15 | 839 | 853 | 830 | 840 | 10,600 |
| 2019/03/14 | 867 | 867 | 845 | 846 | 7,500 |
| 2019/03/13 | 867 | 868 | 864 | 864 | 2,800 |
| 2019/03/12 | 875 | 885 | 868 | 868 | 6,000 |
| 2019/03/11 | 850 | 875 | 850 | 875 | 7,700 |
| 2019/03/08 | 923 | 923 | 859 | 873 | 18,600 |
| 2019/03/07 | 953 | 953 | 927 | 935 | 4,600 |
| 2019/03/06 | 951 | 953 | 942 | 953 | 3,200 |
| 2019/03/05 | 968 | 968 | 952 | 952 | 2,400 |
| 2019/03/04 | 939 | 969 | 926 | 969 | 9,100 |
| 2019/03/01 | 950 | 951 | 938 | 938 | 3,800 |
| 2019/02/28 | 947 | 950 | 941 | 944 | 6,600 |
| 2019/02/27 | 927 | 947 | 921 | 947 | 6,900 |
| 2019/02/26 | 981 | 981 | 931 | 935 | 70,300 |
| 2019/02/25 | 989 | 989 | 970 | 972 | 6,500 |
| 2019/02/22 | 975 | 980 | 971 | 980 | 4,900 |
| 2019/02/21 | 988 | 990 | 975 | 978 | 9,100 |
| 2019/02/20 | 992 | 995 | 988 | 988 | 9,700 |
| 2019/02/19 | 1,000 | 1,000 | 984 | 996 | 7,000 |
| 2019/02/18 | 999 | 1,015 | 994 | 996 | 10,500 |
| 2019/02/15 | 1,002 | 1,002 | 974 | 999 | 11,100 |
| 2019/02/14 | 1,002 | 1,002 | 989 | 1,002 | 10,400 |
| 2019/02/13 | 1,017 | 1,017 | 991 | 1,003 | 9,200 |
| 2019/02/12 | 1,024 | 1,024 | 992 | 1,010 | 5,600 |
| 2019/02/08 | 1,025 | 1,025 | 985 | 1,010 | 24,600 |
| 2019/02/07 | 1,060 | 1,076 | 1,007 | 1,026 | 27,800 |
| 2019/02/06 | 993 | 1,050 | 990 | 1,050 | 29,800 |
| 2019/02/05 | 948 | 996 | 948 | 980 | 26,200 |
| 2019/02/04 | 933 | 955 | 933 | 944 | 16,700 |
| 2019/02/01 | 922 | 935 | 922 | 928 | 27,200 |
| 2019/01/31 | 913 | 933 | 912 | 928 | 14,800 |
| 2019/01/30 | 923 | 923 | 910 | 910 | 22,400 |
| 2019/01/29 | 920 | 923 | 910 | 923 | 10,400 |
| 2019/01/28 | 926 | 943 | 923 | 923 | 5,700 |
| 2019/01/25 | 936 | 940 | 923 | 923 | 3,000 |
| 2019/01/24 | 926 | 933 | 926 | 929 | 800 |
| 2019/01/23 | 924 | 936 | 914 | 931 | 5,300 |
| 2019/01/22 | 939 | 956 | 921 | 939 | 12,400 |
| 2019/01/21 | 923 | 978 | 923 | 950 | 23,500 |
| 2019/01/18 | 921 | 939 | 906 | 914 | 15,800 |
| 2019/01/17 | 919 | 925 | 914 | 916 | 15,000 |
| 2019/01/16 | 891 | 913 | 885 | 911 | 10,400 |
| 2019/01/15 | 874 | 892 | 864 | 892 | 7,100 |
| 2019/01/11 | 841 | 869 | 841 | 869 | 8,800 |
| 2019/01/10 | 890 | 890 | 836 | 836 | 25,000 |
| 2019/01/09 | 888 | 898 | 878 | 886 | 6,700 |
| 2019/01/08 | 881 | 884 | 861 | 877 | 11,600 |
| 2019/01/07 | 897 | 900 | 877 | 879 | 13,200 |
| 2019/01/04 | 836 | 894 | 828 | 894 | 20,600 |