2186 ソーバル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 627 | 643 | 612 | 643 | 14,000 | 160.75 |
| 2009-12-29 | 621 | 628 | 603 | 628 | 5,200 | 157 |
| 2009-12-28 | 620 | 639 | 620 | 625 | 5,600 | 156.25 |
| 2009-12-25 | 641 | 650 | 620 | 639 | 25,100 | 159.75 |
| 2009-12-24 | 606 | 650 | 606 | 640 | 102,900 | 160 |
| 2009-12-22 | 706 | 706 | 706 | 706 | 700 | 176.50 |
| 2009-12-21 | 806 | 806 | 806 | 806 | 400 | 201.50 |
| 2009-12-18 | 906 | 906 | 906 | 906 | 100 | 226.50 |
| 2009-12-17 | 918 | 918 | 902 | 902 | 600 | 225.50 |
| 2009-12-16 | 915 | 915 | 902 | 906 | 4,100 | 226.50 |
| 2009-12-15 | 908 | 915 | 908 | 915 | 1,700 | 228.75 |
| 2009-12-14 | 920 | 920 | 905 | 909 | 1,000 | 227.25 |
| 2009-12-11 | 899 | 905 | 899 | 902 | 2,300 | 225.50 |
| 2009-12-10 | 899 | 899 | 899 | 899 | 100 | 224.75 |
| 2009-12-09 | 901 | 901 | 900 | 900 | 3,700 | 225 |
| 2009-12-08 | 910 | 910 | 900 | 900 | 5,100 | 225 |
| 2009-12-07 | 890 | 910 | 890 | 910 | 200 | 227.50 |
| 2009-12-04 | 904 | 904 | 890 | 890 | 1,000 | 222.50 |
| 2009-12-02 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 2009-12-01 | 904 | 904 | 900 | 900 | 500 | 225 |
| 2009-11-30 | 918 | 918 | 900 | 914 | 9,400 | 228.50 |
| 2009-11-27 | 903 | 915 | 902 | 910 | 8,300 | 227.50 |
| 2009-11-26 | 911 | 911 | 903 | 909 | 4,100 | 227.25 |
| 2009-11-25 | 910 | 911 | 910 | 911 | 400 | 227.75 |
| 2009-11-24 | 905 | 910 | 905 | 907 | 3,500 | 226.75 |
| 2009-11-20 | 895 | 910 | 895 | 910 | 2,600 | 227.50 |
| 2009-11-17 | 895 | 895 | 895 | 895 | 600 | 223.75 |
| 2009-11-16 | 897 | 897 | 878 | 878 | 1,800 | 219.50 |
| 2009-11-13 | 910 | 910 | 905 | 905 | 1,300 | 226.25 |
| 2009-11-12 | 906 | 910 | 906 | 910 | 800 | 227.50 |
| 2009-11-11 | 901 | 914 | 901 | 909 | 2,400 | 227.25 |
| 2009-11-10 | 909 | 909 | 909 | 909 | 100 | 227.25 |
| 2009-11-09 | 891 | 900 | 891 | 897 | 1,000 | 224.25 |
| 2009-11-06 | 902 | 902 | 900 | 901 | 600 | 225.25 |
| 2009-11-05 | 901 | 911 | 901 | 911 | 200 | 227.75 |
| 2009-11-04 | 929 | 929 | 929 | 929 | 100 | 232.25 |
| 2009-11-02 | 888 | 930 | 888 | 930 | 600 | 232.50 |
| 2009-10-30 | 928 | 928 | 928 | 928 | 11,100 | 232 |
| 2009-10-29 | 929 | 935 | 925 | 929 | 4,300 | 232.25 |
| 2009-10-28 | 925 | 930 | 925 | 927 | 2,100 | 231.75 |
| 2009-10-27 | 925 | 925 | 925 | 925 | 1,900 | 231.25 |
| 2009-10-26 | 921 | 925 | 921 | 925 | 3,300 | 231.25 |
| 2009-10-23 | 916 | 920 | 916 | 920 | 1,600 | 230 |
| 2009-10-22 | 910 | 920 | 910 | 920 | 1,600 | 230 |
| 2009-10-21 | 910 | 919 | 910 | 919 | 800 | 229.75 |
| 2009-10-20 | 920 | 920 | 904 | 904 | 1,800 | 226 |
| 2009-10-19 | 915 | 915 | 913 | 913 | 300 | 228.25 |
| 2009-10-16 | 915 | 918 | 911 | 911 | 700 | 227.75 |
| 2009-10-15 | 910 | 915 | 903 | 915 | 1,500 | 228.75 |
| 2009-10-14 | 900 | 909 | 900 | 909 | 600 | 227.25 |
| 2009-10-13 | 903 | 909 | 903 | 909 | 700 | 227.25 |
| 2009-10-09 | 906 | 910 | 903 | 903 | 1,500 | 225.75 |
| 2009-10-08 | 906 | 906 | 906 | 906 | 1,100 | 226.50 |
| 2009-10-07 | 900 | 905 | 900 | 905 | 200 | 226.25 |
| 2009-10-06 | 900 | 904 | 900 | 904 | 400 | 226 |
| 2009-10-05 | 882 | 900 | 882 | 890 | 1,000 | 222.50 |
| 2009-10-02 | 892 | 892 | 880 | 881 | 2,000 | 220.25 |
| 2009-10-01 | 900 | 902 | 892 | 902 | 800 | 225.50 |
| 2009-09-30 | 928 | 929 | 900 | 929 | 18,700 | 232.25 |
| 2009-09-29 | 910 | 925 | 910 | 925 | 1,700 | 231.25 |
| 2009-09-28 | 920 | 920 | 905 | 908 | 3,900 | 227 |
| 2009-09-25 | 908 | 910 | 908 | 910 | 1,500 | 227.50 |
| 2009-09-24 | 915 | 915 | 905 | 908 | 3,300 | 227 |
| 2009-09-18 | 912 | 912 | 905 | 905 | 2,400 | 226.25 |
| 2009-09-17 | 911 | 911 | 911 | 911 | 700 | 227.75 |
| 2009-09-16 | 915 | 915 | 914 | 914 | 600 | 228.50 |
| 2009-09-15 | 907 | 910 | 902 | 907 | 2,900 | 226.75 |
| 2009-09-14 | 910 | 910 | 910 | 910 | 1,100 | 227.50 |
| 2009-09-11 | 901 | 910 | 901 | 910 | 2,300 | 227.50 |
| 2009-09-10 | 910 | 915 | 895 | 900 | 1,700 | 225 |
| 2009-09-09 | 900 | 915 | 900 | 915 | 1,000 | 228.75 |
| 2009-09-08 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2009-09-07 | 896 | 896 | 896 | 896 | 100 | 224 |
| 2009-09-04 | 900 | 900 | 900 | 900 | 800 | 225 |
| 2009-09-03 | 892 | 892 | 892 | 892 | 100 | 223 |
| 2009-09-02 | 901 | 901 | 900 | 900 | 500 | 225 |
| 2009-09-01 | 901 | 915 | 901 | 915 | 1,500 | 228.75 |
| 2009-08-31 | 906 | 915 | 906 | 915 | 400 | 228.75 |
| 2009-08-28 | 908 | 911 | 908 | 911 | 300 | 227.75 |
| 2009-08-27 | 910 | 915 | 904 | 910 | 1,700 | 227.50 |
| 2009-08-26 | 920 | 920 | 920 | 920 | 11,900 | 230 |
| 2009-08-25 | 940 | 940 | 920 | 935 | 19,200 | 233.75 |
| 2009-08-24 | 910 | 910 | 910 | 910 | 17,200 | 227.50 |
| 2009-08-21 | 915 | 915 | 908 | 910 | 800 | 227.50 |
| 2009-08-20 | 910 | 910 | 900 | 905 | 1,700 | 226.25 |
| 2009-08-19 | 908 | 910 | 908 | 910 | 500 | 227.50 |
| 2009-08-18 | 898 | 908 | 898 | 905 | 1,400 | 226.25 |
| 2009-08-17 | 891 | 906 | 891 | 893 | 1,000 | 223.25 |
| 2009-08-14 | 900 | 900 | 880 | 881 | 1,800 | 220.25 |
| 2009-08-13 | 907 | 907 | 903 | 903 | 500 | 225.75 |
| 2009-08-11 | 907 | 907 | 907 | 907 | 100 | 226.75 |
| 2009-08-10 | 900 | 911 | 890 | 895 | 3,900 | 223.75 |
| 2009-08-07 | 915 | 918 | 910 | 910 | 600 | 227.50 |
| 2009-08-06 | 910 | 920 | 909 | 909 | 1,600 | 227.25 |
| 2009-08-05 | 912 | 912 | 912 | 912 | 100 | 228 |
| 2009-08-04 | 920 | 920 | 911 | 915 | 900 | 228.75 |
| 2009-08-03 | 913 | 923 | 913 | 920 | 1,200 | 230 |
| 2009-07-31 | 911 | 918 | 900 | 918 | 1,000 | 229.50 |
| 2009-07-30 | 939 | 940 | 900 | 930 | 19,600 | 232.50 |
| 2009-07-29 | 930 | 930 | 920 | 929 | 4,600 | 232.25 |
| 2009-07-28 | 925 | 945 | 920 | 933 | 13,800 | 233.25 |
| 2009-07-27 | 903 | 920 | 903 | 920 | 3,000 | 230 |
| 2009-07-24 | 910 | 910 | 901 | 901 | 700 | 225.25 |
| 2009-07-23 | 910 | 910 | 891 | 900 | 6,500 | 225 |
| 2009-07-22 | 893 | 893 | 893 | 893 | 200 | 223.25 |
| 2009-07-21 | 885 | 910 | 885 | 900 | 2,500 | 225 |
| 2009-07-16 | 870 | 893 | 870 | 893 | 3,200 | 223.25 |
| 2009-07-15 | 858 | 860 | 841 | 860 | 900 | 215 |
| 2009-07-14 | 858 | 858 | 834 | 848 | 2,400 | 212 |
| 2009-07-13 | 877 | 877 | 825 | 828 | 5,800 | 207 |
| 2009-07-10 | 901 | 910 | 872 | 897 | 4,300 | 224.25 |
| 2009-07-09 | 912 | 912 | 907 | 911 | 1,000 | 227.75 |
| 2009-07-08 | 920 | 920 | 905 | 912 | 1,300 | 228 |
| 2009-07-07 | 910 | 914 | 895 | 907 | 1,900 | 226.75 |
| 2009-07-06 | 911 | 935 | 903 | 903 | 5,200 | 225.75 |
| 2009-07-03 | 900 | 905 | 899 | 905 | 2,700 | 226.25 |
| 2009-07-02 | 920 | 920 | 905 | 905 | 1,100 | 226.25 |
| 2009-07-01 | 921 | 921 | 910 | 910 | 3,500 | 227.50 |
| 2009-06-30 | 945 | 945 | 914 | 920 | 32,400 | 230 |
| 2009-06-29 | 910 | 910 | 902 | 905 | 6,600 | 226.25 |
| 2009-06-26 | 902 | 905 | 898 | 905 | 5,500 | 226.25 |
| 2009-06-25 | 891 | 901 | 891 | 901 | 5,800 | 225.25 |
| 2009-06-24 | 890 | 900 | 885 | 900 | 6,400 | 225 |
| 2009-06-23 | 901 | 901 | 888 | 889 | 21,300 | 222.25 |
| 2009-06-22 | 904 | 910 | 903 | 907 | 5,300 | 226.75 |
| 2009-06-19 | 901 | 905 | 900 | 903 | 6,800 | 225.75 |
| 2009-06-18 | 894 | 905 | 894 | 905 | 1,700 | 226.25 |
| 2009-06-17 | 894 | 912 | 894 | 904 | 5,000 | 226 |
| 2009-06-16 | 891 | 901 | 881 | 900 | 6,200 | 225 |
| 2009-06-15 | 920 | 922 | 902 | 910 | 5,000 | 227.50 |
| 2009-06-12 | 897 | 920 | 897 | 909 | 7,800 | 227.25 |
| 2009-06-11 | 910 | 930 | 895 | 895 | 5,100 | 223.75 |
| 2009-06-10 | 900 | 927 | 890 | 900 | 9,100 | 225 |
| 2009-06-09 | 940 | 940 | 892 | 892 | 1,500 | 223 |
| 2009-06-08 | 890 | 945 | 880 | 930 | 11,500 | 232.50 |
| 2009-06-05 | 852 | 870 | 845 | 870 | 3,600 | 217.50 |
| 2009-06-04 | 843 | 850 | 829 | 840 | 3,100 | 210 |
| 2009-06-03 | 840 | 850 | 820 | 845 | 10,500 | 211.25 |
| 2009-06-02 | 870 | 888 | 847 | 860 | 8,700 | 215 |
| 2009-06-01 | 834 | 880 | 834 | 870 | 17,300 | 217.50 |
| 2009-05-29 | 831 | 835 | 808 | 824 | 31,500 | 206 |
| 2009-05-28 | 799 | 809 | 782 | 802 | 11,200 | 200.50 |
| 2009-05-27 | 736 | 808 | 736 | 800 | 26,800 | 200 |
| 2009-05-26 | 733 | 738 | 733 | 735 | 2,900 | 183.75 |
| 2009-05-25 | 729 | 729 | 723 | 728 | 3,400 | 182 |
| 2009-05-22 | 727 | 738 | 722 | 722 | 1,600 | 180.50 |
| 2009-05-21 | 720 | 720 | 718 | 718 | 400 | 179.50 |
| 2009-05-20 | 720 | 725 | 720 | 725 | 2,000 | 181.25 |
| 2009-05-19 | 727 | 727 | 720 | 720 | 2,300 | 180 |
| 2009-05-18 | 708 | 710 | 708 | 708 | 1,600 | 177 |
| 2009-05-15 | 700 | 708 | 700 | 708 | 1,600 | 177 |
| 2009-05-14 | 706 | 709 | 700 | 700 | 2,000 | 175 |
| 2009-05-13 | 710 | 710 | 706 | 706 | 1,000 | 176.50 |
| 2009-05-12 | 708 | 710 | 701 | 710 | 800 | 177.50 |
| 2009-05-11 | 705 | 710 | 704 | 710 | 5,600 | 177.50 |
| 2009-05-08 | 706 | 709 | 700 | 703 | 4,100 | 175.75 |
| 2009-05-07 | 710 | 719 | 702 | 706 | 4,100 | 176.50 |
| 2009-05-01 | 728 | 728 | 705 | 705 | 13,200 | 176.25 |
| 2009-04-30 | 703 | 707 | 703 | 703 | 17,900 | 175.75 |
| 2009-04-28 | 685 | 689 | 670 | 670 | 2,300 | 167.50 |
| 2009-04-27 | 685 | 697 | 684 | 694 | 3,900 | 173.50 |
| 2009-04-24 | 681 | 685 | 673 | 683 | 4,900 | 170.75 |
| 2009-04-23 | 698 | 698 | 671 | 681 | 6,500 | 170.25 |
| 2009-04-22 | 686 | 693 | 671 | 680 | 3,500 | 170 |
| 2009-04-21 | 659 | 686 | 659 | 686 | 6,800 | 171.50 |
| 2009-04-20 | 652 | 660 | 649 | 650 | 4,000 | 162.50 |
| 2009-04-17 | 637 | 642 | 637 | 642 | 2,100 | 160.50 |
| 2009-04-16 | 638 | 638 | 613 | 628 | 2,200 | 157 |
| 2009-04-15 | 602 | 613 | 600 | 613 | 4,000 | 153.25 |
| 2009-04-14 | 617 | 619 | 596 | 607 | 4,000 | 151.75 |
| 2009-04-13 | 600 | 630 | 600 | 627 | 17,300 | 156.75 |
| 2009-04-10 | 662 | 668 | 657 | 657 | 5,800 | 164.25 |
| 2009-04-09 | 666 | 668 | 645 | 664 | 6,700 | 166 |
| 2009-04-08 | 670 | 670 | 660 | 666 | 1,400 | 166.50 |
| 2009-04-07 | 660 | 680 | 660 | 670 | 6,300 | 167.50 |
| 2009-04-06 | 693 | 696 | 669 | 669 | 3,400 | 167.25 |
| 2009-04-03 | 673 | 685 | 670 | 683 | 4,100 | 170.75 |
| 2009-04-02 | 675 | 675 | 635 | 666 | 8,300 | 166.50 |
| 2009-04-01 | 731 | 740 | 676 | 676 | 32,300 | 169 |
| 2009-03-31 | 687 | 700 | 687 | 697 | 19,800 | 174.25 |
| 2009-03-30 | 649 | 670 | 649 | 655 | 11,100 | 163.75 |
| 2009-03-27 | 599 | 619 | 598 | 619 | 7,500 | 154.75 |
| 2009-03-26 | 592 | 599 | 580 | 587 | 3,000 | 146.75 |
| 2009-03-25 | 585 | 589 | 566 | 585 | 4,100 | 146.25 |
| 2009-03-24 | 605 | 615 | 585 | 585 | 9,100 | 146.25 |
| 2009-03-23 | 560 | 600 | 560 | 595 | 8,200 | 148.75 |
| 2009-03-19 | 583 | 583 | 546 | 560 | 10,200 | 140 |
| 2009-03-18 | 611 | 611 | 574 | 580 | 8,600 | 145 |
| 2009-03-17 | 600 | 625 | 581 | 600 | 7,900 | 150 |
| 2009-03-16 | 560 | 610 | 560 | 610 | 7,600 | 152.50 |
| 2009-03-13 | 524 | 560 | 521 | 540 | 8,100 | 135 |
| 2009-03-12 | 521 | 523 | 521 | 523 | 1,000 | 130.75 |
| 2009-03-11 | 520 | 526 | 515 | 525 | 4,400 | 131.25 |
| 2009-03-10 | 490 | 518 | 490 | 502 | 5,700 | 125.50 |
| 2009-03-09 | 489 | 500 | 486 | 494 | 8,700 | 123.50 |
| 2009-03-06 | 520 | 520 | 484 | 504 | 9,500 | 126 |
| 2009-03-05 | 521 | 528 | 513 | 515 | 11,500 | 128.75 |
| 2009-03-04 | 514 | 540 | 510 | 528 | 7,700 | 132 |
| 2009-03-03 | 550 | 556 | 510 | 524 | 12,800 | 131 |
| 2009-03-02 | 583 | 583 | 560 | 575 | 6,300 | 143.75 |
| 2009-02-27 | 595 | 600 | 581 | 584 | 6,400 | 146 |
| 2009-02-26 | 593 | 599 | 565 | 595 | 8,200 | 148.75 |
| 2009-02-25 | 612 | 620 | 600 | 613 | 13,300 | 153.25 |
| 2009-02-24 | 612 | 637 | 599 | 599 | 32,000 | 149.75 |
| 2009-02-23 | 800 | 800 | 743 | 750 | 38,600 | 187.50 |
| 2009-02-20 | 763 | 764 | 750 | 764 | 9,400 | 191 |
| 2009-02-19 | 754 | 764 | 742 | 764 | 8,800 | 191 |
| 2009-02-18 | 768 | 770 | 755 | 755 | 8,100 | 188.75 |
| 2009-02-17 | 765 | 772 | 755 | 758 | 8,000 | 189.50 |
| 2009-02-16 | 770 | 772 | 755 | 772 | 7,000 | 193 |
| 2009-02-13 | 760 | 780 | 750 | 780 | 15,700 | 195 |
| 2009-02-12 | 761 | 761 | 741 | 755 | 6,400 | 188.75 |
| 2009-02-10 | 760 | 769 | 750 | 760 | 4,800 | 190 |
| 2009-02-09 | 772 | 775 | 752 | 760 | 4,400 | 190 |
| 2009-02-06 | 785 | 790 | 758 | 769 | 23,300 | 192.25 |
| 2009-02-05 | 793 | 800 | 779 | 789 | 11,000 | 197.25 |
| 2009-02-04 | 802 | 802 | 788 | 800 | 8,400 | 200 |
| 2009-02-03 | 809 | 813 | 790 | 808 | 14,700 | 202 |
| 2009-02-02 | 820 | 820 | 795 | 812 | 9,900 | 203 |
| 2009-01-30 | 820 | 825 | 790 | 817 | 44,300 | 204.25 |
| 2009-01-29 | 783 | 798 | 780 | 790 | 20,400 | 197.50 |
| 2009-01-28 | 765 | 780 | 754 | 780 | 8,000 | 195 |
| 2009-01-27 | 754 | 769 | 752 | 765 | 7,300 | 191.25 |
| 2009-01-26 | 754 | 760 | 750 | 760 | 6,200 | 190 |
| 2009-01-23 | 765 | 775 | 754 | 754 | 2,700 | 188.50 |
| 2009-01-22 | 770 | 770 | 751 | 762 | 4,600 | 190.50 |
| 2009-01-21 | 751 | 767 | 740 | 763 | 11,100 | 190.75 |
| 2009-01-20 | 789 | 789 | 750 | 780 | 11,500 | 195 |
| 2009-01-19 | 765 | 795 | 765 | 790 | 9,000 | 197.50 |
| 2009-01-16 | 764 | 765 | 745 | 760 | 9,200 | 190 |
| 2009-01-15 | 737 | 760 | 736 | 760 | 9,200 | 190 |
| 2009-01-14 | 764 | 777 | 732 | 760 | 61,400 | 190 |
| 2009-01-13 | 780 | 799 | 764 | 764 | 21,300 | 191 |
| 2009-01-09 | 800 | 809 | 781 | 796 | 22,100 | 199 |
| 2009-01-08 | 816 | 816 | 801 | 801 | 25,600 | 200.25 |
| 2009-01-07 | 825 | 825 | 812 | 820 | 22,800 | 205 |
| 2009-01-06 | 819 | 833 | 810 | 824 | 40,500 | 206 |
| 2009-01-05 | 820 | 834 | 799 | 824 | 22,600 | 206 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-10-27]1株→2株
