2186 ソーバル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 918 | 918 | 913 | 913 | 1,900 | 913 |
| 2024-12-02 | 922 | 922 | 918 | 918 | 2,700 | 918 |
| 2024-11-29 | 938 | 938 | 911 | 919 | 16,500 | 919 |
| 2024-11-28 | 910 | 919 | 907 | 919 | 6,600 | 919 |
| 2024-11-27 | 909 | 909 | 906 | 908 | 1,800 | 908 |
| 2024-11-26 | 909 | 916 | 903 | 907 | 3,300 | 907 |
| 2024-11-25 | 904 | 909 | 904 | 908 | 4,400 | 908 |
| 2024-11-22 | 903 | 904 | 902 | 904 | 1,400 | 904 |
| 2024-11-21 | 905 | 905 | 903 | 903 | 1,100 | 903 |
| 2024-11-20 | 905 | 909 | 903 | 906 | 2,200 | 906 |
| 2024-11-19 | 900 | 900 | 899 | 900 | 2,300 | 900 |
| 2024-11-18 | 906 | 906 | 898 | 898 | 3,300 | 898 |
| 2024-11-15 | 914 | 914 | 901 | 903 | 7,900 | 903 |
| 2024-11-14 | 913 | 915 | 912 | 912 | 3,000 | 912 |
| 2024-11-13 | 920 | 920 | 912 | 915 | 32,500 | 915 |
| 2024-11-12 | 912 | 914 | 911 | 913 | 1,700 | 913 |
| 2024-11-11 | 913 | 913 | 911 | 913 | 2,800 | 913 |
| 2024-11-08 | 915 | 920 | 915 | 920 | 3,500 | 920 |
| 2024-11-07 | 913 | 916 | 913 | 916 | 2,100 | 916 |
| 2024-11-06 | 913 | 914 | 913 | 913 | 1,200 | 913 |
| 2024-11-05 | 911 | 912 | 903 | 908 | 1,800 | 908 |
| 2024-11-01 | 911 | 912 | 910 | 910 | 1,400 | 910 |
| 2024-10-31 | 913 | 915 | 908 | 911 | 4,300 | 911 |
| 2024-10-30 | 913 | 915 | 911 | 912 | 3,400 | 912 |
| 2024-10-29 | 917 | 920 | 913 | 913 | 2,000 | 913 |
| 2024-10-28 | 916 | 920 | 916 | 920 | 1,200 | 920 |
| 2024-10-25 | 917 | 917 | 916 | 917 | 800 | 917 |
| 2024-10-24 | 922 | 922 | 917 | 918 | 1,700 | 918 |
| 2024-10-23 | 925 | 925 | 920 | 920 | 1,000 | 920 |
| 2024-10-22 | 923 | 925 | 923 | 925 | 800 | 925 |
| 2024-10-21 | 922 | 924 | 922 | 922 | 500 | 922 |
| 2024-10-18 | 923 | 924 | 922 | 924 | 900 | 924 |
| 2024-10-17 | 923 | 924 | 923 | 924 | 800 | 924 |
| 2024-10-16 | 923 | 924 | 922 | 923 | 400 | 923 |
| 2024-10-15 | 929 | 929 | 921 | 925 | 2,700 | 925 |
| 2024-10-11 | 929 | 929 | 926 | 926 | 1,400 | 926 |
| 2024-10-10 | 930 | 930 | 928 | 928 | 1,000 | 928 |
| 2024-10-09 | 931 | 932 | 930 | 930 | 2,100 | 930 |
| 2024-10-08 | 932 | 933 | 930 | 933 | 1,700 | 933 |
| 2024-10-07 | 934 | 934 | 930 | 933 | 2,800 | 933 |
| 2024-10-04 | 928 | 932 | 928 | 929 | 1,700 | 929 |
| 2024-10-03 | 935 | 935 | 922 | 928 | 2,600 | 928 |
| 2024-10-02 | 931 | 939 | 930 | 930 | 4,600 | 930 |
| 2024-10-01 | 927 | 944 | 923 | 944 | 15,900 | 944 |
| 2024-09-30 | 917 | 928 | 915 | 927 | 4,000 | 927 |
| 2024-09-27 | 919 | 925 | 919 | 925 | 2,100 | 925 |
| 2024-09-26 | 913 | 916 | 911 | 915 | 2,400 | 915 |
| 2024-09-25 | 923 | 923 | 907 | 913 | 6,100 | 913 |
| 2024-09-24 | 917 | 917 | 912 | 912 | 2,500 | 912 |
| 2024-09-20 | 917 | 920 | 915 | 920 | 1,500 | 920 |
| 2024-09-19 | 909 | 915 | 908 | 915 | 3,100 | 915 |
| 2024-09-18 | 914 | 914 | 908 | 909 | 3,400 | 909 |
| 2024-09-17 | 916 | 917 | 913 | 913 | 2,000 | 913 |
| 2024-09-13 | 917 | 918 | 917 | 918 | 1,000 | 918 |
| 2024-09-12 | 917 | 921 | 916 | 921 | 4,300 | 921 |
| 2024-09-11 | 919 | 921 | 917 | 917 | 1,800 | 917 |
| 2024-09-10 | 924 | 930 | 917 | 920 | 3,800 | 920 |
| 2024-09-09 | 923 | 932 | 920 | 927 | 4,300 | 927 |
| 2024-09-06 | 937 | 943 | 930 | 930 | 2,600 | 930 |
| 2024-09-05 | 936 | 936 | 931 | 934 | 32,200 | 934 |
| 2024-09-04 | 940 | 942 | 935 | 937 | 7,000 | 937 |
| 2024-09-03 | 942 | 946 | 942 | 945 | 2,600 | 945 |
| 2024-09-02 | 949 | 952 | 941 | 942 | 5,000 | 942 |
| 2024-08-30 | 951 | 951 | 947 | 949 | 8,100 | 949 |
| 2024-08-29 | 937 | 961 | 936 | 951 | 26,900 | 951 |
| 2024-08-28 | 1,003 | 1,003 | 998 | 998 | 15,200 | 998 |
| 2024-08-27 | 1,000 | 1,002 | 998 | 999 | 8,300 | 999 |
| 2024-08-26 | 1,000 | 1,002 | 999 | 1,000 | 5,100 | 1,000 |
| 2024-08-23 | 998 | 1,000 | 996 | 1,000 | 6,200 | 1,000 |
| 2024-08-22 | 997 | 999 | 997 | 998 | 3,500 | 998 |
| 2024-08-21 | 997 | 998 | 994 | 998 | 4,000 | 998 |
| 2024-08-20 | 999 | 999 | 992 | 997 | 6,100 | 997 |
| 2024-08-19 | 995 | 998 | 993 | 998 | 4,300 | 998 |
| 2024-08-16 | 992 | 993 | 990 | 990 | 6,400 | 990 |
| 2024-08-15 | 990 | 994 | 990 | 990 | 2,800 | 990 |
| 2024-08-14 | 975 | 993 | 975 | 989 | 4,200 | 989 |
| 2024-08-13 | 950 | 971 | 950 | 971 | 3,500 | 971 |
| 2024-08-09 | 960 | 969 | 934 | 950 | 7,000 | 950 |
| 2024-08-08 | 956 | 960 | 941 | 960 | 5,300 | 960 |
| 2024-08-07 | 910 | 953 | 910 | 953 | 5,300 | 953 |
| 2024-08-06 | 894 | 941 | 890 | 910 | 15,400 | 910 |
| 2024-08-05 | 954 | 966 | 845 | 865 | 30,800 | 865 |
| 2024-08-02 | 999 | 999 | 986 | 995 | 12,800 | 995 |
| 2024-08-01 | 1,013 | 1,013 | 1,008 | 1,008 | 2,000 | 1,008 |
| 2024-07-31 | 1,007 | 1,015 | 1,005 | 1,013 | 4,000 | 1,013 |
| 2024-07-30 | 1,010 | 1,015 | 1,008 | 1,010 | 3,800 | 1,010 |
| 2024-07-29 | 1,006 | 1,009 | 1,006 | 1,008 | 1,800 | 1,008 |
| 2024-07-26 | 1,002 | 1,005 | 996 | 1,005 | 2,500 | 1,005 |
| 2024-07-25 | 996 | 1,002 | 990 | 1,002 | 4,700 | 1,002 |
| 2024-07-24 | 1,003 | 1,005 | 998 | 999 | 7,900 | 999 |
| 2024-07-23 | 1,007 | 1,007 | 1,002 | 1,002 | 2,600 | 1,002 |
| 2024-07-22 | 1,011 | 1,011 | 1,004 | 1,007 | 2,000 | 1,007 |
| 2024-07-19 | 1,001 | 1,011 | 1,001 | 1,011 | 4,500 | 1,011 |
| 2024-07-18 | 1,012 | 1,012 | 1,004 | 1,010 | 3,600 | 1,010 |
| 2024-07-17 | 1,020 | 1,020 | 1,000 | 1,015 | 8,100 | 1,015 |
| 2024-07-16 | 1,010 | 1,020 | 1,010 | 1,020 | 5,500 | 1,020 |
| 2024-07-12 | 1,010 | 1,012 | 1,009 | 1,010 | 2,700 | 1,010 |
| 2024-07-11 | 1,015 | 1,016 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2024-07-10 | 1,016 | 1,019 | 1,013 | 1,013 | 1,900 | 1,013 |
| 2024-07-09 | 1,019 | 1,019 | 1,014 | 1,014 | 2,600 | 1,014 |
| 2024-07-08 | 1,017 | 1,020 | 1,013 | 1,019 | 3,000 | 1,019 |
| 2024-07-05 | 1,018 | 1,019 | 1,017 | 1,017 | 1,800 | 1,017 |
| 2024-07-04 | 1,016 | 1,018 | 1,014 | 1,018 | 2,600 | 1,018 |
| 2024-07-03 | 1,017 | 1,017 | 1,012 | 1,017 | 3,200 | 1,017 |
| 2024-07-02 | 1,014 | 1,017 | 1,011 | 1,016 | 5,300 | 1,016 |
| 2024-07-01 | 1,004 | 1,015 | 1,003 | 1,014 | 9,600 | 1,014 |
| 2024-06-28 | 1,014 | 1,014 | 1,000 | 1,003 | 20,100 | 1,003 |
| 2024-06-27 | 1,005 | 1,016 | 1,005 | 1,015 | 10,800 | 1,015 |
| 2024-06-26 | 1,001 | 1,006 | 1,000 | 1,005 | 7,900 | 1,005 |
| 2024-06-25 | 1,002 | 1,006 | 999 | 1,001 | 9,300 | 1,001 |
| 2024-06-24 | 998 | 1,002 | 998 | 1,001 | 2,200 | 1,001 |
| 2024-06-21 | 999 | 1,000 | 997 | 1,000 | 2,800 | 1,000 |
| 2024-06-20 | 990 | 1,000 | 990 | 998 | 7,000 | 998 |
| 2024-06-19 | 998 | 1,000 | 998 | 999 | 1,800 | 999 |
| 2024-06-18 | 998 | 999 | 989 | 998 | 6,500 | 998 |
| 2024-06-17 | 998 | 998 | 996 | 997 | 1,800 | 997 |
| 2024-06-14 | 996 | 998 | 995 | 998 | 1,300 | 998 |
| 2024-06-13 | 996 | 996 | 990 | 992 | 2,300 | 992 |
| 2024-06-12 | 996 | 999 | 996 | 996 | 2,600 | 996 |
| 2024-06-11 | 1,000 | 1,001 | 999 | 999 | 1,400 | 999 |
| 2024-06-10 | 1,001 | 1,002 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2024-06-07 | 999 | 1,001 | 997 | 999 | 3,500 | 999 |
| 2024-06-06 | 1,002 | 1,002 | 997 | 997 | 2,900 | 997 |
| 2024-06-05 | 1,002 | 1,002 | 998 | 1,002 | 1,900 | 1,002 |
| 2024-06-04 | 1,000 | 1,000 | 998 | 998 | 1,600 | 998 |
| 2024-06-03 | 1,001 | 1,002 | 999 | 1,000 | 5,000 | 1,000 |
| 2024-05-31 | 999 | 1,001 | 999 | 1,001 | 4,500 | 1,001 |
| 2024-05-30 | 999 | 1,000 | 995 | 999 | 3,400 | 999 |
| 2024-05-29 | 1,000 | 1,000 | 995 | 999 | 2,800 | 999 |
| 2024-05-28 | 1,000 | 1,002 | 996 | 996 | 2,200 | 996 |
| 2024-05-27 | 1,002 | 1,002 | 995 | 996 | 2,000 | 996 |
| 2024-05-24 | 1,000 | 1,000 | 995 | 995 | 1,700 | 995 |
| 2024-05-23 | 998 | 1,000 | 996 | 999 | 1,200 | 999 |
| 2024-05-22 | 998 | 1,000 | 997 | 997 | 1,600 | 997 |
| 2024-05-21 | 996 | 998 | 996 | 998 | 1,200 | 998 |
| 2024-05-20 | 991 | 997 | 991 | 995 | 2,300 | 995 |
| 2024-05-17 | 992 | 996 | 990 | 990 | 6,500 | 990 |
| 2024-05-16 | 1,003 | 1,003 | 997 | 997 | 1,700 | 997 |
| 2024-05-15 | 1,001 | 1,002 | 1,000 | 1,001 | 1,500 | 1,001 |
| 2024-05-14 | 998 | 1,000 | 998 | 1,000 | 7,800 | 1,000 |
| 2024-05-13 | 997 | 998 | 996 | 998 | 1,500 | 998 |
| 2024-05-10 | 997 | 998 | 997 | 997 | 1,900 | 997 |
| 2024-05-09 | 994 | 998 | 994 | 996 | 1,200 | 996 |
| 2024-05-08 | 998 | 998 | 991 | 994 | 2,000 | 994 |
| 2024-05-07 | 996 | 998 | 994 | 998 | 2,100 | 998 |
| 2024-05-02 | 993 | 997 | 993 | 994 | 1,500 | 994 |
| 2024-05-01 | 993 | 994 | 992 | 993 | 1,500 | 993 |
| 2024-04-30 | 989 | 993 | 987 | 993 | 3,700 | 993 |
| 2024-04-26 | 986 | 990 | 985 | 987 | 2,300 | 987 |
| 2024-04-25 | 985 | 986 | 984 | 986 | 900 | 986 |
| 2024-04-24 | 984 | 986 | 983 | 986 | 3,100 | 986 |
| 2024-04-23 | 984 | 984 | 983 | 984 | 700 | 984 |
| 2024-04-22 | 980 | 984 | 979 | 984 | 1,600 | 984 |
| 2024-04-19 | 985 | 985 | 973 | 980 | 4,600 | 980 |
| 2024-04-18 | 975 | 982 | 975 | 982 | 1,700 | 982 |
| 2024-04-17 | 981 | 982 | 975 | 979 | 4,800 | 979 |
| 2024-04-16 | 982 | 983 | 980 | 981 | 3,500 | 981 |
| 2024-04-15 | 984 | 984 | 981 | 983 | 2,500 | 983 |
| 2024-04-12 | 983 | 985 | 981 | 984 | 3,500 | 984 |
| 2024-04-11 | 976 | 986 | 974 | 983 | 18,800 | 983 |
| 2024-04-10 | 994 | 1,000 | 994 | 999 | 14,000 | 999 |
| 2024-04-09 | 992 | 993 | 986 | 992 | 2,600 | 992 |
| 2024-04-08 | 987 | 992 | 987 | 991 | 3,600 | 991 |
| 2024-04-05 | 987 | 990 | 978 | 984 | 3,400 | 984 |
| 2024-04-04 | 990 | 991 | 987 | 991 | 2,100 | 991 |
| 2024-04-03 | 988 | 989 | 985 | 988 | 1,800 | 988 |
| 2024-04-02 | 992 | 992 | 985 | 988 | 2,800 | 988 |
| 2024-04-01 | 990 | 992 | 987 | 987 | 3,800 | 987 |
| 2024-03-29 | 984 | 990 | 984 | 990 | 6,100 | 990 |
| 2024-03-28 | 990 | 990 | 984 | 988 | 3,500 | 988 |
| 2024-03-27 | 984 | 986 | 982 | 986 | 7,500 | 986 |
| 2024-03-26 | 983 | 985 | 982 | 983 | 2,000 | 983 |
| 2024-03-25 | 979 | 985 | 979 | 984 | 7,400 | 984 |
| 2024-03-22 | 978 | 979 | 976 | 979 | 5,700 | 979 |
| 2024-03-21 | 972 | 977 | 972 | 977 | 4,200 | 977 |
| 2024-03-19 | 972 | 974 | 970 | 971 | 5,200 | 971 |
| 2024-03-18 | 977 | 977 | 971 | 972 | 7,800 | 972 |
| 2024-03-15 | 975 | 975 | 966 | 973 | 5,700 | 973 |
| 2024-03-14 | 970 | 973 | 968 | 970 | 2,400 | 970 |
| 2024-03-13 | 973 | 973 | 969 | 970 | 3,900 | 970 |
| 2024-03-12 | 977 | 977 | 970 | 971 | 7,300 | 971 |
| 2024-03-11 | 982 | 982 | 975 | 976 | 3,800 | 976 |
| 2024-03-08 | 983 | 983 | 979 | 980 | 2,500 | 980 |
| 2024-03-07 | 985 | 985 | 978 | 983 | 4,400 | 983 |
| 2024-03-06 | 985 | 986 | 981 | 981 | 3,500 | 981 |
| 2024-03-05 | 980 | 984 | 976 | 984 | 4,400 | 984 |
| 2024-03-04 | 981 | 983 | 979 | 982 | 3,800 | 982 |
| 2024-03-01 | 985 | 985 | 982 | 982 | 1,200 | 982 |
| 2024-02-29 | 986 | 986 | 981 | 985 | 3,300 | 985 |
| 2024-02-28 | 989 | 989 | 975 | 989 | 47,800 | 989 |
| 2024-02-27 | 995 | 997 | 993 | 997 | 2,600 | 997 |
| 2024-02-26 | 995 | 998 | 989 | 992 | 11,700 | 992 |
| 2024-02-22 | 996 | 997 | 991 | 995 | 3,800 | 995 |
| 2024-02-21 | 995 | 997 | 990 | 996 | 5,700 | 996 |
| 2024-02-20 | 996 | 996 | 991 | 994 | 4,300 | 994 |
| 2024-02-19 | 994 | 996 | 993 | 996 | 2,700 | 996 |
| 2024-02-16 | 989 | 995 | 989 | 990 | 2,300 | 990 |
| 2024-02-15 | 992 | 995 | 989 | 989 | 6,200 | 989 |
| 2024-02-14 | 999 | 999 | 992 | 992 | 2,600 | 992 |
| 2024-02-13 | 995 | 999 | 995 | 998 | 1,500 | 998 |
| 2024-02-09 | 1,000 | 1,000 | 989 | 994 | 12,600 | 994 |
| 2024-02-08 | 1,002 | 1,002 | 995 | 996 | 5,800 | 996 |
| 2024-02-07 | 1,002 | 1,003 | 1,000 | 1,002 | 2,100 | 1,002 |
| 2024-02-06 | 1,003 | 1,004 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2024-02-05 | 1,003 | 1,003 | 1,000 | 1,003 | 3,500 | 1,003 |
| 2024-02-02 | 1,000 | 1,005 | 1,000 | 1,001 | 3,400 | 1,001 |
| 2024-02-01 | 1,002 | 1,002 | 1,000 | 1,002 | 4,100 | 1,002 |
| 2024-01-31 | 1,003 | 1,003 | 1,001 | 1,001 | 2,900 | 1,001 |
| 2024-01-30 | 1,003 | 1,006 | 1,002 | 1,004 | 2,600 | 1,004 |
| 2024-01-29 | 1,000 | 1,006 | 998 | 1,003 | 2,600 | 1,003 |
| 2024-01-26 | 998 | 999 | 995 | 998 | 1,500 | 998 |
| 2024-01-25 | 1,000 | 1,001 | 996 | 997 | 3,200 | 997 |
| 2024-01-24 | 998 | 1,001 | 997 | 1,001 | 3,300 | 1,001 |
| 2024-01-23 | 998 | 1,001 | 995 | 998 | 1,700 | 998 |
| 2024-01-22 | 994 | 1,001 | 992 | 999 | 5,500 | 999 |
| 2024-01-19 | 997 | 997 | 991 | 994 | 5,600 | 994 |
| 2024-01-18 | 999 | 1,001 | 997 | 999 | 3,600 | 999 |
| 2024-01-17 | 1,000 | 1,002 | 999 | 1,000 | 2,500 | 1,000 |
| 2024-01-16 | 1,002 | 1,002 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2024-01-15 | 1,007 | 1,007 | 1,001 | 1,002 | 2,600 | 1,002 |
| 2024-01-12 | 1,002 | 1,002 | 998 | 1,002 | 2,400 | 1,002 |
| 2024-01-11 | 1,000 | 1,002 | 998 | 1,002 | 5,400 | 1,002 |
| 2024-01-10 | 1,001 | 1,004 | 999 | 1,000 | 5,800 | 1,000 |
| 2024-01-09 | 1,003 | 1,005 | 1,001 | 1,001 | 9,600 | 1,001 |
| 2024-01-05 | 999 | 1,003 | 999 | 1,003 | 7,100 | 1,003 |
| 2024-01-04 | 992 | 1,000 | 990 | 1,000 | 7,100 | 1,000 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株
