2186 ソーバル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	683	683	665	675	8,100	168.75
2010-12-29	680	682	679	682	2,100	170.50
2010-12-28	682	682	678	681	1,100	170.25
2010-12-27	680	680	680	680	1,000	170
2010-12-24	680	682	680	682	600	170.50
2010-12-22	680	680	680	680	300	170
2010-12-21	680	680	680	680	400	170
2010-12-20	680	680	680	680	300	170
2010-12-16	686	688	680	680	1,600	170
2010-12-15	680	680	680	680	700	170
2010-12-14	683	688	680	680	2,200	170
2010-12-13	672	682	671	671	1,700	167.75
2010-12-09	682	682	682	682	200	170.50
2010-12-06	674	687	674	687	900	171.75
2010-11-30	689	689	689	689	9,600	172.25
2010-11-29	685	685	685	685	200	171.25
2010-11-26	679	679	678	678	400	169.50
2010-11-25	669	675	666	674	1,300	168.50
2010-11-24	675	679	675	679	600	169.75
2010-11-22	669	669	669	669	300	167.25
2010-11-17	675	675	675	675	500	168.75
2010-11-15	674	674	669	674	1,600	168.50
2010-11-08	673	673	673	673	100	168.25
2010-11-05	682	682	682	682	100	170.50
2010-11-04	672	674	672	674	200	168.50
2010-11-01	669	688	669	688	500	172
2010-10-29	689	689	689	689	6,400	172.25
2010-10-28	677	677	677	677	200	169.25
2010-10-27	672	672	672	672	500	168
2010-10-25	672	672	672	672	100	168
2010-10-19	668	670	663	670	700	167.50
2010-10-15	673	673	673	673	100	168.25
2010-10-13	669	677	669	677	600	169.25
2010-10-12	674	676	674	676	200	169
2010-10-07	674	674	667	674	2,000	168.50
2010-10-06	675	677	670	674	900	168.50
2010-10-05	668	678	668	677	600	169.25
2010-10-01	674	678	670	678	500	169.50
2010-09-30	683	700	674	683	10,700	170.75
2010-09-29	680	683	680	683	600	170.75
2010-09-27	675	688	675	688	1,900	172
2010-09-24	680	688	680	688	1,400	172
2010-09-21	667	687	667	687	600	171.75
2010-09-17	680	687	680	687	500	171.75
2010-09-13	667	687	667	687	2,200	171.75
2010-09-03	689	689	680	687	300	171.75
2010-09-02	680	680	680	680	100	170
2010-09-01	677	687	677	687	200	171.75
2010-08-30	690	690	680	687	900	171.75
2010-08-27	672	689	672	689	400	172.25
2010-08-26	699	699	699	699	6,500	174.75
2010-08-25	689	689	689	689	39,400	172.25
2010-08-24	690	699	690	699	400	174.75
2010-08-23	689	690	689	690	400	172.50
2010-08-20	689	689	689	689	500	172.25
2010-08-19	676	689	676	689	1,000	172.25
2010-08-13	677	686	677	686	200	171.50
2010-08-12	685	685	677	684	4,200	171
2010-08-11	670	688	670	688	1,000	172
2010-08-10	680	680	680	680	100	170
2010-08-05	665	678	665	678	300	169.50
2010-08-02	670	670	669	669	400	167.25
2010-07-30	690	690	690	690	6,600	172.50
2010-07-28	680	680	680	680	400	170
2010-07-27	666	674	666	670	1,600	167.50
2010-07-26	670	675	669	669	1,800	167.25
2010-07-23	656	677	656	675	2,500	168.75
2010-07-22	656	656	656	656	100	164
2010-07-20	657	657	657	657	100	164.25
2010-07-16	660	660	649	649	500	162.25
2010-07-15	665	665	655	655	800	163.75
2010-07-14	651	660	651	660	300	165
2010-07-13	651	651	651	651	300	162.75
2010-07-12	654	661	651	661	800	165.25
2010-07-09	655	655	655	655	300	163.75
2010-07-06	630	654	630	654	700	163.50
2010-07-01	620	650	620	650	600	162.50
2010-06-30	660	660	660	660	8,200	165
2010-06-29	661	661	659	659	800	164.75
2010-06-28	660	667	660	667	700	166.75
2010-06-25	670	670	670	670	200	167.50
2010-06-24	665	665	665	665	100	166.25
2010-06-23	650	670	650	670	200	167.50
2010-06-22	650	660	645	660	1,300	165
2010-06-21	650	650	650	650	100	162.50
2010-06-18	620	640	620	640	1,800	160
2010-06-15	630	630	630	630	400	157.50
2010-06-14	618	620	618	620	500	155
2010-06-11	615	615	615	615	200	153.75
2010-06-07	630	630	615	615	1,100	153.75
2010-06-04	630	630	630	630	300	157.50
2010-06-03	625	640	625	640	600	160
2010-06-01	650	650	650	650	100	162.50
2010-05-31	650	650	650	650	100	162.50
2010-05-28	643	652	643	650	8,800	162.50
2010-05-27	670	670	650	663	2,000	165.75
2010-05-26	650	669	650	669	500	167.25
2010-05-25	635	635	625	635	1,200	158.75
2010-05-24	640	640	640	640	500	160
2010-05-21	641	645	640	645	1,100	161.25
2010-05-20	640	651	640	651	700	162.75
2010-05-19	670	670	630	631	6,100	157.75
2010-05-18	682	683	678	678	1,100	169.50
2010-05-17	685	685	685	685	300	171.25
2010-05-14	678	685	678	685	800	171.25
2010-05-13	688	688	688	688	200	172
2010-05-11	698	698	698	698	400	174.50
2010-05-10	670	688	670	688	900	172
2010-05-07	690	690	670	670	800	167.50
2010-05-06	695	698	691	693	1,600	173.25
2010-04-30	730	730	704	710	8,300	177.50
2010-04-28	705	705	700	700	1,100	175
2010-04-27	700	705	700	705	2,100	176.25
2010-04-26	662	688	662	688	1,300	172
2010-04-23	661	668	660	668	1,200	167
2010-04-22	655	667	655	667	1,500	166.75
2010-04-21	667	668	638	650	1,800	162.50
2010-04-20	666	666	666	666	300	166.50
2010-04-19	656	656	630	653	900	163.25
2010-04-16	670	670	669	669	1,000	167.25
2010-04-15	674	674	665	669	5,700	167.25
2010-04-14	674	680	660	674	1,000	168.50
2010-04-13	680	682	658	674	3,500	168.50
2010-04-12	635	725	635	684	22,000	171
2010-04-09	625	626	625	625	1,700	156.25
2010-04-08	615	615	615	615	700	153.75
2010-04-07	611	615	611	615	800	153.75
2010-04-06	610	615	610	610	1,100	152.50
2010-04-05	612	612	606	610	400	152.50
2010-04-02	614	614	614	614	100	153.50
2010-04-01	605	607	604	604	1,000	151
2010-03-31	597	603	597	603	300	150.75
2010-03-30	613	613	595	595	9,100	148.75
2010-03-29	587	595	587	595	2,400	148.75
2010-03-26	590	590	590	590	800	147.50
2010-03-25	588	595	588	595	1,800	148.75
2010-03-24	580	596	580	580	2,500	145
2010-03-23	588	588	576	580	4,400	145
2010-03-19	592	598	592	595	1,300	148.75
2010-03-18	609	609	589	590	1,600	147.50
2010-03-17	600	603	585	599	2,100	149.75
2010-03-16	599	605	599	605	200	151.25
2010-03-15	617	617	592	616	6,400	154
2010-03-12	620	620	620	620	400	155
2010-03-11	625	625	620	620	1,400	155
2010-03-10	625	625	625	625	400	156.25
2010-03-09	620	625	618	625	2,100	156.25
2010-03-08	616	620	616	620	1,400	155
2010-03-05	621	621	621	621	1,000	155.25
2010-03-04	621	621	621	621	300	155.25
2010-03-03	620	629	620	629	1,100	157.25
2010-03-02	624	624	624	624	400	156
2010-03-01	635	635	625	633	3,100	158.25
2010-02-26	624	634	624	634	500	158.50
2010-02-25	630	644	613	644	2,200	161
2010-02-24	645	645	639	640	22,700	160
2010-02-23	650	687	640	685	50,900	171.25
2010-02-22	629	630	621	630	3,100	157.50
2010-02-19	617	626	617	626	1,000	156.50
2010-02-18	629	630	625	625	1,600	156.25
2010-02-17	620	629	620	629	900	157.25
2010-02-15	620	630	620	630	1,100	157.50
2010-02-12	615	620	615	620	1,200	155
2010-02-10	621	622	621	622	300	155.50
2010-02-09	624	624	623	624	1,000	156
2010-02-08	616	620	616	620	300	155
2010-02-05	618	618	617	617	500	154.25
2010-02-04	618	622	617	622	1,600	155.50
2010-02-03	625	625	618	618	200	154.50
2010-02-02	625	625	617	617	300	154.25
2010-02-01	630	630	614	616	1,200	154
2010-01-29	630	633	625	625	12,600	156.25
2010-01-28	636	636	633	633	2,400	158.25
2010-01-27	629	635	629	635	700	158.75
2010-01-26	630	637	630	637	1,000	159.25
2010-01-25	639	639	630	637	1,100	159.25
2010-01-22	626	626	625	625	1,200	156.25
2010-01-21	628	628	624	628	800	157
2010-01-20	630	631	628	628	1,600	157
2010-01-19	624	628	623	628	700	157
2010-01-18	630	631	623	630	3,700	157.50
2010-01-15	625	634	625	634	2,100	158.50
2010-01-14	621	632	621	632	3,400	158
2010-01-13	625	625	617	624	1,200	156
2010-01-12	629	629	610	625	2,900	156.25
2010-01-08	630	631	626	630	2,600	157.50
2010-01-07	631	637	630	634	2,600	158.50
2010-01-06	631	631	630	631	2,400	157.75
2010-01-05	628	639	624	630	2,100	157.50
2010-01-04	624	634	620	628	4,100	157

分割・併合履歴： [2017-08-29]1株→2株 [2011-10-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31