2186 ソーバル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 906 | 906 | 905 | 905 | 800 | 905 |
| 2025-12-16 | 909 | 909 | 906 | 906 | 1,300 | 906 |
| 2025-12-15 | 903 | 909 | 903 | 909 | 3,400 | 909 |
| 2025-12-12 | 908 | 908 | 906 | 906 | 1,000 | 906 |
| 2025-12-11 | 907 | 910 | 905 | 908 | 800 | 908 |
| 2025-12-10 | 906 | 908 | 905 | 908 | 1,200 | 908 |
| 2025-12-09 | 908 | 908 | 906 | 906 | 2,400 | 906 |
| 2025-12-08 | 910 | 912 | 908 | 908 | 2,900 | 908 |
| 2025-12-05 | 912 | 912 | 902 | 908 | 4,600 | 908 |
| 2025-12-04 | 911 | 915 | 910 | 913 | 2,700 | 913 |
| 2025-12-03 | 914 | 914 | 910 | 911 | 1,400 | 911 |
| 2025-12-02 | 911 | 914 | 911 | 911 | 800 | 911 |
| 2025-12-01 | 919 | 919 | 908 | 911 | 4,400 | 911 |
| 2025-11-28 | 933 | 933 | 914 | 920 | 18,900 | 920 |
| 2025-11-27 | 914 | 928 | 912 | 926 | 20,900 | 926 |
| 2025-11-26 | 910 | 914 | 908 | 914 | 13,900 | 914 |
| 2025-11-25 | 901 | 909 | 901 | 909 | 16,800 | 909 |
| 2025-11-21 | 897 | 905 | 897 | 901 | 9,900 | 901 |
| 2025-11-20 | 898 | 899 | 896 | 897 | 1,700 | 897 |
| 2025-11-19 | 897 | 898 | 895 | 898 | 4,300 | 898 |
| 2025-11-18 | 898 | 899 | 897 | 897 | 3,400 | 897 |
| 2025-11-17 | 900 | 901 | 898 | 898 | 3,500 | 898 |
| 2025-11-14 | 902 | 903 | 901 | 903 | 3,300 | 903 |
| 2025-11-13 | 902 | 903 | 901 | 903 | 4,700 | 903 |
| 2025-11-12 | 903 | 904 | 894 | 902 | 10,700 | 902 |
| 2025-11-11 | 903 | 904 | 903 | 903 | 4,100 | 903 |
| 2025-11-10 | 901 | 905 | 901 | 901 | 2,900 | 901 |
| 2025-11-07 | 900 | 903 | 900 | 901 | 5,100 | 901 |
| 2025-11-06 | 901 | 905 | 901 | 902 | 3,700 | 902 |
| 2025-11-05 | 906 | 909 | 905 | 906 | 2,100 | 906 |
| 2025-11-04 | 910 | 910 | 906 | 906 | 3,300 | 906 |
| 2025-10-31 | 910 | 911 | 908 | 910 | 5,200 | 910 |
| 2025-10-30 | 909 | 910 | 909 | 910 | 900 | 910 |
| 2025-10-29 | 909 | 911 | 908 | 908 | 3,400 | 908 |
| 2025-10-28 | 911 | 912 | 911 | 912 | 2,800 | 912 |
| 2025-10-27 | 912 | 913 | 911 | 912 | 4,200 | 912 |
| 2025-10-24 | 914 | 914 | 911 | 911 | 1,900 | 911 |
| 2025-10-23 | 912 | 914 | 912 | 914 | 1,400 | 914 |
| 2025-10-22 | 912 | 913 | 911 | 912 | 5,200 | 912 |
| 2025-10-21 | 912 | 912 | 909 | 909 | 1,600 | 909 |
| 2025-10-20 | 913 | 913 | 910 | 911 | 3,500 | 911 |
| 2025-10-17 | 914 | 914 | 911 | 913 | 900 | 913 |
| 2025-10-16 | 912 | 914 | 911 | 914 | 2,600 | 914 |
| 2025-10-15 | 919 | 919 | 911 | 912 | 9,600 | 912 |
| 2025-10-14 | 920 | 921 | 919 | 920 | 4,600 | 920 |
| 2025-10-10 | 923 | 924 | 920 | 920 | 4,700 | 920 |
| 2025-10-09 | 921 | 922 | 920 | 920 | 3,100 | 920 |
| 2025-10-08 | 919 | 922 | 919 | 920 | 2,600 | 920 |
| 2025-10-07 | 921 | 921 | 920 | 920 | 700 | 920 |
| 2025-10-06 | 919 | 922 | 919 | 921 | 2,600 | 921 |
| 2025-10-03 | 920 | 921 | 919 | 919 | 2,800 | 919 |
| 2025-10-02 | 919 | 921 | 919 | 921 | 3,700 | 921 |
| 2025-10-01 | 921 | 921 | 919 | 921 | 4,300 | 921 |
| 2025-09-30 | 920 | 921 | 920 | 921 | 3,200 | 921 |
| 2025-09-29 | 925 | 925 | 920 | 920 | 4,900 | 920 |
| 2025-09-26 | 919 | 928 | 918 | 923 | 11,400 | 923 |
| 2025-09-25 | 920 | 920 | 918 | 918 | 3,400 | 918 |
| 2025-09-24 | 920 | 920 | 910 | 918 | 6,200 | 918 |
| 2025-09-22 | 921 | 923 | 920 | 920 | 3,300 | 920 |
| 2025-09-19 | 922 | 923 | 921 | 921 | 2,200 | 921 |
| 2025-09-18 | 920 | 922 | 920 | 921 | 2,600 | 921 |
| 2025-09-17 | 919 | 921 | 919 | 919 | 1,700 | 919 |
| 2025-09-16 | 920 | 922 | 919 | 922 | 3,200 | 922 |
| 2025-09-12 | 922 | 922 | 920 | 920 | 3,300 | 920 |
| 2025-09-11 | 923 | 925 | 922 | 922 | 1,800 | 922 |
| 2025-09-10 | 922 | 923 | 920 | 923 | 2,700 | 923 |
| 2025-09-09 | 926 | 927 | 921 | 921 | 5,600 | 921 |
| 2025-09-08 | 920 | 927 | 920 | 927 | 4,100 | 927 |
| 2025-09-05 | 923 | 924 | 916 | 920 | 8,000 | 920 |
| 2025-09-04 | 923 | 923 | 919 | 923 | 4,000 | 923 |
| 2025-09-03 | 928 | 929 | 920 | 923 | 5,200 | 923 |
| 2025-09-02 | 920 | 927 | 918 | 927 | 8,200 | 927 |
| 2025-09-01 | 921 | 927 | 916 | 922 | 9,700 | 922 |
| 2025-08-29 | 937 | 937 | 922 | 922 | 13,900 | 922 |
| 2025-08-28 | 931 | 939 | 930 | 931 | 55,800 | 931 |
| 2025-08-27 | 974 | 981 | 973 | 981 | 16,100 | 981 |
| 2025-08-26 | 975 | 977 | 972 | 976 | 7,800 | 976 |
| 2025-08-25 | 970 | 980 | 970 | 973 | 11,600 | 973 |
| 2025-08-22 | 965 | 972 | 965 | 970 | 10,500 | 970 |
| 2025-08-21 | 970 | 970 | 964 | 970 | 5,300 | 970 |
| 2025-08-20 | 967 | 967 | 964 | 965 | 6,600 | 965 |
| 2025-08-19 | 964 | 968 | 963 | 967 | 8,200 | 967 |
| 2025-08-18 | 965 | 967 | 963 | 965 | 11,200 | 965 |
| 2025-08-15 | 968 | 969 | 963 | 965 | 6,100 | 965 |
| 2025-08-14 | 966 | 969 | 965 | 969 | 5,900 | 969 |
| 2025-08-13 | 970 | 973 | 963 | 972 | 5,300 | 972 |
| 2025-08-12 | 964 | 970 | 962 | 970 | 9,500 | 970 |
| 2025-08-08 | 960 | 966 | 959 | 962 | 7,000 | 962 |
| 2025-08-07 | 957 | 965 | 955 | 965 | 7,700 | 965 |
| 2025-08-06 | 955 | 956 | 953 | 956 | 4,200 | 956 |
| 2025-08-05 | 954 | 955 | 951 | 955 | 6,100 | 955 |
| 2025-08-04 | 947 | 951 | 946 | 951 | 4,300 | 951 |
| 2025-08-01 | 945 | 949 | 945 | 947 | 4,900 | 947 |
| 2025-07-31 | 942 | 945 | 941 | 945 | 6,600 | 945 |
| 2025-07-30 | 939 | 942 | 937 | 942 | 5,900 | 942 |
| 2025-07-29 | 936 | 938 | 933 | 938 | 5,100 | 938 |
| 2025-07-28 | 933 | 938 | 932 | 938 | 8,400 | 938 |
| 2025-07-25 | 935 | 935 | 932 | 933 | 1,800 | 933 |
| 2025-07-24 | 934 | 934 | 932 | 933 | 2,500 | 933 |
| 2025-07-23 | 933 | 937 | 931 | 932 | 4,000 | 932 |
| 2025-07-22 | 932 | 933 | 931 | 933 | 2,900 | 933 |
| 2025-07-18 | 933 | 935 | 930 | 932 | 2,500 | 932 |
| 2025-07-17 | 937 | 937 | 932 | 932 | 2,400 | 932 |
| 2025-07-16 | 933 | 936 | 933 | 936 | 500 | 936 |
| 2025-07-15 | 933 | 933 | 932 | 933 | 2,400 | 933 |
| 2025-07-14 | 926 | 930 | 925 | 929 | 5,100 | 929 |
| 2025-07-11 | 923 | 930 | 923 | 927 | 2,700 | 927 |
| 2025-07-10 | 923 | 925 | 922 | 924 | 1,900 | 924 |
| 2025-07-09 | 925 | 925 | 923 | 923 | 3,300 | 923 |
| 2025-07-08 | 921 | 926 | 921 | 923 | 1,300 | 923 |
| 2025-07-07 | 926 | 930 | 922 | 923 | 5,700 | 923 |
| 2025-07-04 | 931 | 934 | 931 | 934 | 600 | 934 |
| 2025-07-03 | 937 | 937 | 930 | 931 | 700 | 931 |
| 2025-07-02 | 929 | 939 | 921 | 937 | 2,400 | 937 |
| 2025-07-01 | 926 | 930 | 917 | 930 | 3,500 | 930 |
| 2025-06-30 | 950 | 950 | 910 | 919 | 29,200 | 919 |
| 2025-06-27 | 929 | 944 | 928 | 941 | 11,400 | 941 |
| 2025-06-26 | 925 | 928 | 921 | 927 | 3,900 | 927 |
| 2025-06-25 | 924 | 924 | 916 | 922 | 2,000 | 922 |
| 2025-06-24 | 923 | 923 | 911 | 919 | 2,800 | 919 |
| 2025-06-23 | 917 | 923 | 911 | 914 | 4,300 | 914 |
| 2025-06-20 | 927 | 927 | 903 | 926 | 8,600 | 926 |
| 2025-06-19 | 927 | 927 | 923 | 923 | 1,300 | 923 |
| 2025-06-18 | 918 | 923 | 918 | 923 | 900 | 923 |
| 2025-06-17 | 916 | 919 | 916 | 917 | 500 | 917 |
| 2025-06-16 | 916 | 920 | 916 | 916 | 1,400 | 916 |
| 2025-06-13 | 930 | 930 | 916 | 916 | 4,900 | 916 |
| 2025-06-12 | 929 | 929 | 928 | 928 | 600 | 928 |
| 2025-06-11 | 927 | 930 | 927 | 929 | 1,500 | 929 |
| 2025-06-10 | 926 | 928 | 924 | 928 | 1,300 | 928 |
| 2025-06-09 | 927 | 927 | 925 | 925 | 2,500 | 925 |
| 2025-06-06 | 924 | 925 | 922 | 925 | 2,600 | 925 |
| 2025-06-05 | 923 | 923 | 920 | 921 | 1,900 | 921 |
| 2025-06-04 | 922 | 924 | 918 | 920 | 1,700 | 920 |
| 2025-06-03 | 923 | 923 | 917 | 918 | 1,400 | 918 |
| 2025-06-02 | 923 | 924 | 918 | 918 | 5,200 | 918 |
| 2025-05-30 | 913 | 917 | 912 | 917 | 6,100 | 917 |
| 2025-05-29 | 912 | 913 | 911 | 913 | 3,600 | 913 |
| 2025-05-28 | 907 | 910 | 905 | 910 | 32,200 | 910 |
| 2025-05-27 | 903 | 907 | 903 | 907 | 400 | 907 |
| 2025-05-26 | 911 | 911 | 901 | 901 | 2,100 | 901 |
| 2025-05-23 | 909 | 910 | 909 | 909 | 1,200 | 909 |
| 2025-05-22 | 904 | 909 | 904 | 909 | 1,200 | 909 |
| 2025-05-21 | 907 | 907 | 903 | 905 | 2,300 | 905 |
| 2025-05-20 | 900 | 905 | 898 | 904 | 3,100 | 904 |
| 2025-05-19 | 900 | 902 | 896 | 900 | 4,500 | 900 |
| 2025-05-16 | 900 | 904 | 893 | 893 | 7,800 | 893 |
| 2025-05-15 | 900 | 900 | 898 | 900 | 1,500 | 900 |
| 2025-05-14 | 903 | 903 | 896 | 899 | 2,300 | 899 |
| 2025-05-13 | 902 | 904 | 898 | 898 | 5,500 | 898 |
| 2025-05-12 | 900 | 904 | 898 | 898 | 3,000 | 898 |
| 2025-05-09 | 898 | 900 | 896 | 898 | 1,800 | 898 |
| 2025-05-08 | 894 | 898 | 894 | 895 | 1,700 | 895 |
| 2025-05-07 | 892 | 922 | 888 | 893 | 32,000 | 893 |
| 2025-05-02 | 901 | 925 | 879 | 892 | 28,300 | 892 |
| 2025-05-01 | 913 | 949 | 893 | 894 | 88,200 | 894 |
| 2025-04-30 | 880 | 945 | 880 | 914 | 34,200 | 914 |
| 2025-04-28 | 890 | 920 | 870 | 877 | 55,200 | 877 |
| 2025-04-25 | 898 | 966 | 867 | 878 | 68,600 | 878 |
| 2025-04-24 | 895 | 966 | 891 | 898 | 51,400 | 898 |
| 2025-04-23 | 890 | 891 | 889 | 891 | 2,900 | 891 |
| 2025-04-22 | 880 | 888 | 880 | 885 | 4,400 | 885 |
| 2025-04-21 | 888 | 888 | 877 | 877 | 5,200 | 877 |
| 2025-04-18 | 875 | 880 | 875 | 878 | 1,600 | 878 |
| 2025-04-17 | 883 | 888 | 876 | 876 | 3,300 | 876 |
| 2025-04-16 | 890 | 890 | 881 | 881 | 2,400 | 881 |
| 2025-04-15 | 898 | 898 | 881 | 886 | 5,000 | 886 |
| 2025-04-14 | 886 | 898 | 886 | 890 | 8,800 | 890 |
| 2025-04-11 | 876 | 921 | 870 | 921 | 8,300 | 921 |
| 2025-04-10 | 885 | 900 | 866 | 899 | 7,100 | 899 |
| 2025-04-09 | 846 | 846 | 826 | 840 | 2,200 | 840 |
| 2025-04-08 | 847 | 849 | 805 | 849 | 12,100 | 849 |
| 2025-04-07 | 838 | 854 | 795 | 817 | 17,600 | 817 |
| 2025-04-04 | 901 | 901 | 874 | 889 | 7,200 | 889 |
| 2025-04-03 | 909 | 911 | 902 | 911 | 6,300 | 911 |
| 2025-04-02 | 919 | 919 | 915 | 915 | 500 | 915 |
| 2025-04-01 | 917 | 919 | 915 | 917 | 1,100 | 917 |
| 2025-03-31 | 921 | 922 | 914 | 917 | 6,800 | 917 |
| 2025-03-28 | 922 | 922 | 910 | 922 | 10,700 | 922 |
| 2025-03-27 | 921 | 921 | 918 | 920 | 1,100 | 920 |
| 2025-03-26 | 924 | 925 | 917 | 920 | 2,600 | 920 |
| 2025-03-25 | 920 | 925 | 918 | 922 | 3,100 | 922 |
| 2025-03-24 | 918 | 920 | 917 | 919 | 2,500 | 919 |
| 2025-03-21 | 916 | 918 | 914 | 918 | 4,500 | 918 |
| 2025-03-19 | 915 | 916 | 915 | 915 | 400 | 915 |
| 2025-03-18 | 914 | 916 | 914 | 915 | 1,100 | 915 |
| 2025-03-17 | 917 | 918 | 915 | 915 | 1,600 | 915 |
| 2025-03-14 | 919 | 919 | 912 | 917 | 700 | 917 |
| 2025-03-13 | 919 | 919 | 919 | 919 | 900 | 919 |
| 2025-03-12 | 915 | 915 | 911 | 915 | 900 | 915 |
| 2025-03-11 | 914 | 915 | 906 | 915 | 3,400 | 915 |
| 2025-03-10 | 920 | 920 | 909 | 911 | 2,300 | 911 |
| 2025-03-07 | 912 | 913 | 910 | 911 | 1,300 | 911 |
| 2025-03-06 | 912 | 916 | 912 | 915 | 1,700 | 915 |
| 2025-03-05 | 913 | 913 | 908 | 910 | 1,200 | 910 |
| 2025-03-04 | 915 | 916 | 911 | 911 | 1,700 | 911 |
| 2025-03-03 | 908 | 914 | 906 | 914 | 4,100 | 914 |
| 2025-02-28 | 916 | 916 | 907 | 908 | 3,000 | 908 |
| 2025-02-27 | 907 | 916 | 903 | 916 | 37,100 | 916 |
| 2025-02-26 | 932 | 932 | 930 | 930 | 3,100 | 930 |
| 2025-02-25 | 924 | 933 | 924 | 932 | 2,900 | 932 |
| 2025-02-21 | 932 | 933 | 925 | 933 | 4,400 | 933 |
| 2025-02-20 | 930 | 930 | 928 | 930 | 1,600 | 930 |
| 2025-02-19 | 931 | 933 | 930 | 930 | 3,600 | 930 |
| 2025-02-18 | 929 | 930 | 924 | 930 | 1,500 | 930 |
| 2025-02-17 | 930 | 930 | 925 | 925 | 2,200 | 925 |
| 2025-02-14 | 929 | 930 | 929 | 930 | 1,100 | 930 |
| 2025-02-13 | 927 | 928 | 927 | 927 | 900 | 927 |
| 2025-02-12 | 929 | 930 | 927 | 927 | 2,400 | 927 |
| 2025-02-10 | 926 | 929 | 925 | 927 | 1,600 | 927 |
| 2025-02-07 | 925 | 926 | 923 | 923 | 600 | 923 |
| 2025-02-06 | 923 | 925 | 920 | 922 | 1,900 | 922 |
| 2025-02-05 | 929 | 929 | 923 | 924 | 1,100 | 924 |
| 2025-02-04 | 932 | 933 | 925 | 929 | 1,600 | 929 |
| 2025-02-03 | 927 | 932 | 925 | 932 | 3,200 | 932 |
| 2025-01-31 | 927 | 931 | 923 | 931 | 4,200 | 931 |
| 2025-01-30 | 913 | 930 | 913 | 926 | 9,600 | 926 |
| 2025-01-29 | 911 | 913 | 911 | 913 | 1,300 | 913 |
| 2025-01-28 | 906 | 909 | 906 | 908 | 3,300 | 908 |
| 2025-01-27 | 908 | 909 | 904 | 909 | 1,300 | 909 |
| 2025-01-24 | 904 | 909 | 904 | 908 | 2,000 | 908 |
| 2025-01-23 | 905 | 910 | 903 | 903 | 3,300 | 903 |
| 2025-01-22 | 904 | 913 | 903 | 903 | 4,100 | 903 |
| 2025-01-21 | 906 | 908 | 900 | 905 | 3,100 | 905 |
| 2025-01-20 | 903 | 905 | 903 | 905 | 2,100 | 905 |
| 2025-01-17 | 904 | 904 | 900 | 900 | 4,000 | 900 |
| 2025-01-16 | 910 | 910 | 902 | 904 | 3,100 | 904 |
| 2025-01-15 | 911 | 911 | 903 | 906 | 3,100 | 906 |
| 2025-01-14 | 910 | 910 | 906 | 910 | 4,100 | 910 |
| 2025-01-10 | 904 | 909 | 904 | 905 | 3,400 | 905 |
| 2025-01-09 | 907 | 907 | 902 | 903 | 2,300 | 903 |
| 2025-01-08 | 903 | 907 | 903 | 905 | 1,200 | 905 |
| 2025-01-07 | 905 | 908 | 903 | 904 | 4,500 | 904 |
| 2025-01-06 | 905 | 907 | 901 | 904 | 5,000 | 904 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株