2186 ソーバル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,324	1,324	1,314	1,316	2,100	658
2016-12-29	1,319	1,319	1,310	1,317	2,900	658.50
2016-12-28	1,314	1,320	1,312	1,319	2,600	659.50
2016-12-27	1,327	1,327	1,310	1,316	3,500	658
2016-12-26	1,305	1,321	1,302	1,310	8,300	655
2016-12-22	1,320	1,320	1,302	1,305	2,600	652.50
2016-12-21	1,317	1,328	1,317	1,320	2,300	660
2016-12-20	1,320	1,322	1,315	1,317	2,700	658.50
2016-12-19	1,313	1,315	1,311	1,315	5,700	657.50
2016-12-16	1,314	1,317	1,313	1,313	4,800	656.50
2016-12-15	1,322	1,325	1,322	1,323	2,300	661.50
2016-12-14	1,320	1,320	1,320	1,320	2,300	660
2016-12-13	1,318	1,321	1,318	1,321	2,800	660.50
2016-12-09	1,301	1,310	1,301	1,310	1,200	655
2016-12-08	1,319	1,327	1,318	1,327	13,700	663.50
2016-12-07	1,321	1,324	1,320	1,324	2,400	662
2016-12-06	1,320	1,320	1,320	1,320	1,300	660
2016-12-05	1,301	1,325	1,300	1,320	1,700	660
2016-12-02	1,315	1,322	1,315	1,322	1,000	661
2016-12-01	1,322	1,331	1,321	1,321	2,400	660.50
2016-11-30	1,331	1,331	1,320	1,321	10,400	660.50
2016-11-29	1,308	1,319	1,307	1,319	2,800	659.50
2016-11-28	1,301	1,310	1,299	1,309	2,900	654.50
2016-11-25	1,301	1,307	1,299	1,299	4,200	649.50
2016-11-24	1,295	1,300	1,295	1,300	1,800	650
2016-11-22	1,295	1,298	1,295	1,295	4,100	647.50
2016-11-21	1,299	1,300	1,296	1,300	5,300	650
2016-11-18	1,299	1,299	1,299	1,299	100	649.50
2016-11-17	1,290	1,298	1,285	1,285	2,500	642.50
2016-11-16	1,281	1,300	1,281	1,295	1,500	647.50
2016-11-15	1,298	1,298	1,280	1,281	800	640.50
2016-11-14	1,287	1,287	1,280	1,280	700	640
2016-11-11	1,290	1,290	1,287	1,287	6,500	643.50
2016-11-10	1,281	1,300	1,281	1,287	4,500	643.50
2016-11-09	1,293	1,298	1,253	1,253	8,200	626.50
2016-11-08	1,271	1,294	1,271	1,290	4,100	645
2016-11-07	1,270	1,294	1,270	1,294	2,100	647
2016-11-04	1,271	1,273	1,270	1,272	2,100	636
2016-11-02	1,281	1,295	1,281	1,295	1,100	647.50
2016-11-01	1,287	1,300	1,287	1,300	3,600	650
2016-10-31	1,303	1,303	1,294	1,295	2,700	647.50
2016-10-28	1,297	1,300	1,292	1,299	7,700	649.50
2016-10-27	1,300	1,300	1,261	1,299	5,100	649.50
2016-10-26	1,295	1,300	1,295	1,300	2,900	650
2016-10-25	1,302	1,305	1,295	1,295	5,000	647.50
2016-10-24	1,299	1,309	1,299	1,300	9,700	650
2016-10-21	1,288	1,295	1,288	1,294	3,000	647
2016-10-20	1,288	1,295	1,287	1,288	8,500	644
2016-10-19	1,286	1,287	1,286	1,287	1,800	643.50
2016-10-18	1,269	1,280	1,260	1,280	2,900	640
2016-10-17	1,278	1,289	1,278	1,285	4,900	642.50
2016-10-14	1,276	1,280	1,275	1,278	4,300	639
2016-10-13	1,271	1,280	1,266	1,275	4,300	637.50
2016-10-12	1,296	1,296	1,236	1,271	10,100	635.50
2016-10-11	1,270	1,300	1,270	1,280	7,600	640
2016-10-07	1,265	1,275	1,263	1,274	2,400	637
2016-10-06	1,270	1,275	1,262	1,275	4,400	637.50
2016-10-05	1,279	1,280	1,270	1,275	2,500	637.50
2016-10-04	1,275	1,289	1,266	1,274	4,900	637
2016-10-03	1,275	1,290	1,268	1,276	19,200	638
2016-09-30	1,229	1,260	1,225	1,254	6,600	627
2016-09-29	1,249	1,268	1,239	1,254	9,400	627
2016-09-28	1,225	1,239	1,225	1,239	1,300	619.50
2016-09-27	1,228	1,234	1,218	1,226	7,500	613
2016-09-26	1,213	1,220	1,203	1,220	2,700	610
2016-09-23	1,170	1,210	1,170	1,210	6,500	605
2016-09-21	1,190	1,200	1,171	1,200	2,600	600
2016-09-20	1,185	1,190	1,171	1,190	2,400	595
2016-09-16	1,162	1,181	1,162	1,181	1,300	590.50
2016-09-15	1,167	1,169	1,167	1,169	1,000	584.50
2016-09-14	1,183	1,183	1,180	1,180	800	590
2016-09-13	1,182	1,192	1,182	1,185	500	592.50
2016-09-12	1,180	1,181	1,180	1,180	5,200	590
2016-09-09	1,194	1,194	1,180	1,190	2,200	595
2016-09-08	1,189	1,189	1,186	1,188	1,400	594
2016-09-07	1,180	1,194	1,180	1,194	2,200	597
2016-09-06	1,181	1,183	1,181	1,183	1,400	591.50
2016-09-05	1,199	1,199	1,181	1,183	2,400	591.50
2016-09-02	1,188	1,193	1,187	1,193	1,000	596.50
2016-09-01	1,204	1,205	1,195	1,195	1,000	597.50
2016-08-31	1,223	1,223	1,206	1,206	3,300	603
2016-08-30	1,229	1,230	1,206	1,230	4,000	615
2016-08-29	1,215	1,223	1,209	1,222	7,900	611
2016-08-26	1,225	1,270	1,225	1,270	6,600	635
2016-08-25	1,255	1,270	1,255	1,270	4,700	635
2016-08-24	1,243	1,251	1,243	1,251	2,900	625.50
2016-08-23	1,229	1,244	1,229	1,243	2,900	621.50
2016-08-22	1,213	1,230	1,210	1,230	5,300	615
2016-08-19	1,230	1,230	1,215	1,220	1,300	610
2016-08-18	1,252	1,253	1,235	1,236	4,500	618
2016-08-17	1,256	1,265	1,252	1,253	2,200	626.50
2016-08-16	1,271	1,271	1,263	1,263	2,300	631.50
2016-08-15	1,274	1,276	1,272	1,276	1,900	638
2016-08-12	1,273	1,277	1,273	1,274	2,700	637
2016-08-10	1,274	1,274	1,269	1,270	6,200	635
2016-08-09	1,271	1,274	1,271	1,274	6,000	637
2016-08-08	1,271	1,279	1,271	1,273	4,300	636.50
2016-08-05	1,272	1,276	1,271	1,271	6,800	635.50
2016-08-04	1,281	1,288	1,278	1,278	7,300	639
2016-08-03	1,292	1,293	1,285	1,289	6,200	644.50
2016-08-02	1,295	1,299	1,295	1,296	5,500	648
2016-08-01	1,295	1,299	1,292	1,294	5,800	647
2016-07-29	1,303	1,303	1,298	1,299	5,800	649.50
2016-07-28	1,303	1,307	1,302	1,302	2,100	651
2016-07-27	1,299	1,310	1,299	1,303	4,300	651.50
2016-07-26	1,300	1,303	1,299	1,299	5,300	649.50
2016-07-25	1,305	1,305	1,303	1,303	3,500	651.50
2016-07-22	1,298	1,308	1,298	1,305	3,900	652.50
2016-07-21	1,321	1,331	1,300	1,305	7,500	652.50
2016-07-20	1,342	1,342	1,300	1,332	5,400	666
2016-07-19	1,295	1,350	1,295	1,350	9,500	675
2016-07-15	1,292	1,295	1,287	1,290	4,400	645
2016-07-14	1,290	1,297	1,285	1,287	4,700	643.50
2016-07-13	1,292	1,300	1,284	1,286	10,400	643
2016-07-12	1,290	1,291	1,281	1,288	9,600	644
2016-07-11	1,271	1,278	1,264	1,278	7,000	639
2016-07-08	1,246	1,265	1,245	1,265	7,000	632.50
2016-07-07	1,231	1,246	1,231	1,240	1,700	620
2016-07-06	1,248	1,250	1,220	1,232	4,700	616
2016-07-05	1,255	1,256	1,250	1,250	4,600	625
2016-07-04	1,246	1,269	1,243	1,259	8,200	629.50
2016-07-01	1,260	1,269	1,242	1,246	15,400	623
2016-06-30	1,260	1,265	1,211	1,211	11,700	605.50
2016-06-29	1,180	1,200	1,180	1,200	4,300	600
2016-06-28	1,147	1,170	1,142	1,170	1,700	585
2016-06-27	1,140	1,155	1,121	1,155	3,700	577.50
2016-06-24	1,186	1,193	1,136	1,136	7,300	568
2016-06-23	1,181	1,192	1,179	1,192	1,600	596
2016-06-22	1,198	1,198	1,180	1,183	1,800	591.50
2016-06-21	1,199	1,199	1,182	1,186	2,400	593
2016-06-20	1,184	1,200	1,179	1,179	1,800	589.50
2016-06-17	1,190	1,215	1,180	1,184	2,600	592
2016-06-16	1,220	1,225	1,151	1,162	4,100	581
2016-06-15	1,210	1,220	1,184	1,220	2,100	610
2016-06-14	1,224	1,224	1,185	1,186	2,900	593
2016-06-13	1,226	1,226	1,213	1,213	2,000	606.50
2016-06-10	1,210	1,227	1,210	1,227	500	613.50
2016-06-09	1,218	1,230	1,204	1,208	3,300	604
2016-06-08	1,210	1,219	1,206	1,210	1,200	605
2016-06-07	1,204	1,204	1,204	1,204	300	602
2016-06-06	1,192	1,210	1,176	1,210	1,900	605
2016-06-03	1,208	1,208	1,192	1,193	4,100	596.50
2016-06-02	1,208	1,232	1,208	1,210	4,500	605
2016-06-01	1,234	1,234	1,213	1,213	5,300	606.50
2016-05-31	1,233	1,233	1,222	1,222	2,300	611
2016-05-30	1,223	1,234	1,210	1,230	4,500	615
2016-05-27	1,220	1,230	1,218	1,218	5,400	609
2016-05-26	1,232	1,234	1,225	1,225	2,200	612.50
2016-05-25	1,230	1,230	1,210	1,225	2,600	612.50
2016-05-24	1,223	1,225	1,220	1,220	2,900	610
2016-05-23	1,209	1,220	1,207	1,220	2,400	610
2016-05-20	1,198	1,210	1,198	1,209	2,400	604.50
2016-05-19	1,220	1,220	1,200	1,200	2,300	600
2016-05-18	1,185	1,200	1,183	1,200	4,400	600
2016-05-17	1,195	1,195	1,190	1,190	1,400	595
2016-05-16	1,172	1,187	1,172	1,172	1,800	586
2016-05-13	1,170	1,170	1,151	1,165	2,500	582.50
2016-05-12	1,157	1,165	1,157	1,165	400	582.50
2016-05-11	1,189	1,190	1,151	1,163	6,300	581.50
2016-05-10	1,167	1,172	1,167	1,172	1,000	586
2016-05-09	1,149	1,168	1,149	1,162	2,600	581
2016-05-06	1,156	1,166	1,144	1,149	3,300	574.50
2016-05-02	1,145	1,158	1,141	1,157	2,400	578.50
2016-04-28	1,145	1,164	1,145	1,163	4,800	581.50
2016-04-27	1,158	1,165	1,149	1,164	3,600	582
2016-04-26	1,162	1,162	1,146	1,154	3,700	577
2016-04-25	1,166	1,167	1,160	1,162	3,700	581
2016-04-22	1,157	1,157	1,146	1,153	3,800	576.50
2016-04-21	1,142	1,147	1,142	1,146	1,300	573
2016-04-20	1,148	1,148	1,140	1,145	3,000	572.50
2016-04-19	1,152	1,152	1,140	1,140	2,200	570
2016-04-18	1,140	1,140	1,136	1,136	800	568
2016-04-15	1,145	1,145	1,121	1,140	2,100	570
2016-04-14	1,133	1,133	1,119	1,119	4,500	559.50
2016-04-13	1,125	1,139	1,112	1,118	10,900	559
2016-04-12	1,125	1,145	1,110	1,142	3,700	571
2016-04-11	1,138	1,138	1,098	1,098	2,100	549
2016-04-08	1,084	1,108	1,076	1,108	1,500	554
2016-04-07	1,087	1,110	1,086	1,086	700	543
2016-04-06	1,099	1,112	1,083	1,086	2,200	543
2016-04-05	1,125	1,130	1,077	1,089	3,300	544.50
2016-04-04	1,100	1,130	1,080	1,125	4,500	562.50
2016-04-01	1,155	1,155	1,085	1,085	4,300	542.50
2016-03-31	1,170	1,170	1,150	1,165	4,900	582.50
2016-03-30	1,135	1,148	1,135	1,146	4,400	573
2016-03-29	1,100	1,115	1,099	1,115	3,000	557.50
2016-03-28	1,096	1,098	1,086	1,091	18,500	545.50
2016-03-25	1,076	1,098	1,075	1,098	900	549
2016-03-24	1,095	1,095	1,075	1,076	3,800	538
2016-03-23	1,078	1,080	1,078	1,080	1,200	540
2016-03-22	1,078	1,080	1,077	1,077	2,700	538.50
2016-03-18	1,070	1,099	1,070	1,077	3,000	538.50
2016-03-17	1,072	1,077	1,072	1,076	1,400	538
2016-03-16	1,083	1,083	1,070	1,076	1,700	538
2016-03-15	1,081	1,092	1,072	1,079	12,800	539.50
2016-03-14	1,100	1,111	1,081	1,111	2,100	555.50
2016-03-11	1,076	1,117	1,071	1,087	1,900	543.50
2016-03-10	1,067	1,075	1,067	1,070	1,300	535
2016-03-09	1,071	1,071	1,063	1,069	1,400	534.50
2016-03-08	1,080	1,080	1,071	1,071	1,600	535.50
2016-03-07	1,090	1,090	1,073	1,085	1,700	542.50
2016-03-04	1,069	1,073	1,069	1,072	1,000	536
2016-03-03	1,073	1,073	1,069	1,069	900	534.50
2016-03-02	1,099	1,100	1,071	1,072	2,500	536
2016-03-01	1,100	1,100	1,068	1,068	1,500	534
2016-02-29	1,090	1,090	1,070	1,070	3,700	535
2016-02-26	1,100	1,100	1,081	1,092	1,500	546
2016-02-25	1,090	1,090	1,067	1,085	3,500	542.50
2016-02-24	1,130	1,131	1,115	1,122	2,900	561
2016-02-23	1,125	1,137	1,121	1,125	1,800	562.50
2016-02-22	1,104	1,120	1,104	1,120	1,200	560
2016-02-19	1,065	1,095	1,065	1,095	1,300	547.50
2016-02-18	1,098	1,103	1,061	1,073	1,600	536.50
2016-02-17	1,093	1,098	1,078	1,082	2,400	541
2016-02-16	1,085	1,086	1,065	1,082	2,200	541
2016-02-15	1,038	1,083	1,038	1,055	5,900	527.50
2016-02-12	1,000	1,014	948	990	16,400	495
2016-02-10	1,122	1,123	1,055	1,059	15,400	529.50
2016-02-09	1,118	1,141	1,118	1,119	5,400	559.50
2016-02-08	1,152	1,178	1,135	1,177	2,600	588.50
2016-02-05	1,180	1,180	1,148	1,152	5,900	576
2016-02-04	1,185	1,185	1,183	1,183	800	591.50
2016-02-03	1,191	1,210	1,185	1,185	5,800	592.50
2016-02-02	1,193	1,228	1,193	1,207	3,000	603.50
2016-02-01	1,189	1,201	1,187	1,190	2,900	595
2016-01-29	1,189	1,189	1,167	1,184	6,400	592
2016-01-28	1,151	1,175	1,151	1,175	2,200	587.50
2016-01-27	1,148	1,152	1,145	1,152	1,700	576
2016-01-26	1,110	1,148	1,110	1,118	3,200	559
2016-01-25	1,129	1,148	1,129	1,148	3,400	574
2016-01-22	1,123	1,148	1,118	1,127	2,000	563.50
2016-01-21	1,120	1,130	1,108	1,108	4,500	554
2016-01-20	1,150	1,150	1,115	1,148	2,000	574
2016-01-19	1,148	1,150	1,124	1,150	1,000	575
2016-01-18	1,070	1,123	1,070	1,123	6,200	561.50
2016-01-15	1,189	1,199	1,151	1,151	4,100	575.50
2016-01-14	1,215	1,215	1,114	1,173	12,800	586.50
2016-01-13	1,211	1,240	1,211	1,217	2,000	608.50
2016-01-12	1,234	1,234	1,200	1,202	5,400	601
2016-01-08	1,245	1,248	1,240	1,240	1,800	620
2016-01-07	1,251	1,259	1,247	1,247	1,400	623.50
2016-01-06	1,253	1,253	1,240	1,252	2,200	626
2016-01-05	1,250	1,275	1,240	1,258	3,400	629
2016-01-04	1,274	1,274	1,235	1,250	6,600	625

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