1. HOME >
  2. 株価時系列 >
  3. 2186 >
  4. 2019年

2186 ソーバル(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3371,3371,2721,30286,6001,302
2019-12-271,3381,3971,3241,39776,4001,397
2019-12-261,3011,3441,3011,34339,0001,343
2019-12-251,2711,3001,2711,30015,9001,300
2019-12-241,2951,3001,2801,28912,3001,289
2019-12-231,3181,3181,2611,27929,4001,279
2019-12-201,3151,3351,2881,31154,2001,311
2019-12-191,2221,2511,2061,24416,8001,244
2019-12-181,2451,2551,2121,22819,7001,228
2019-12-171,2801,3181,2411,25360,8001,253
2019-12-161,1981,2501,1911,25059,2001,250
2019-12-131,1901,1901,1711,18011,7001,180
2019-12-121,1701,1821,1701,1773,6001,177
2019-12-111,1791,1861,1691,1697,7001,169
2019-12-101,1801,1831,1641,1779,9001,177
2019-12-091,1911,1991,1811,1815,9001,181
2019-12-061,1791,1951,1731,1906,5001,190
2019-12-051,1701,1771,1701,1734,4001,173
2019-12-041,1661,1741,1641,1676,0001,167
2019-12-031,1891,1891,1621,1667,0001,166
2019-12-021,2021,2121,1891,18910,3001,189
2019-11-291,2231,2241,2001,20528,0001,205
2019-11-281,2161,2201,1801,20954,8001,209
2019-11-271,1781,2081,1671,20821,7001,208
2019-11-261,1651,1681,1551,1615,7001,161
2019-11-251,1471,1611,1351,1617,1001,161
2019-11-221,1661,1661,1321,14618,7001,146
2019-11-211,1771,1941,1421,16228,3001,162
2019-11-201,1331,1871,1331,18335,9001,183
2019-11-191,1321,1351,1321,1352,0001,135
2019-11-181,1381,1451,1301,1435,7001,143
2019-11-151,1541,1541,1301,1334,9001,133
2019-11-141,1491,1521,1401,1402,7001,140
2019-11-131,1471,1471,1411,1413,2001,141
2019-11-121,1501,1561,1471,1472,1001,147
2019-11-111,1701,1751,1561,1567,6001,156
2019-11-081,1651,1691,1601,1695,6001,169
2019-11-071,1671,1671,1421,1525,9001,152
2019-11-061,1581,1651,1571,1588,8001,158
2019-11-051,1471,1481,1361,1403,5001,140
2019-11-011,1351,1371,1331,1332,0001,133
2019-10-311,1481,1481,1401,1412,6001,141
2019-10-301,1451,1451,1371,1433,1001,143
2019-10-291,1331,1531,1291,1524,9001,152
2019-10-281,1311,1321,1261,1282,7001,128
2019-10-251,1511,1511,1261,1313,0001,131
2019-10-241,1381,1471,1301,1314,0001,131
2019-10-231,1551,1551,1351,1384,0001,138
2019-10-211,1301,1491,1231,1495,4001,149
2019-10-181,1311,1381,1311,1342,3001,134
2019-10-171,1191,1421,1191,1306,2001,130
2019-10-161,1391,1431,1381,1415,1001,141
2019-10-151,1391,1521,1371,1375,1001,137
2019-10-111,1581,1651,1411,1429,5001,142
2019-10-101,1601,1841,1551,1559,7001,155
2019-10-091,1241,1591,1241,1483,5001,148
2019-10-081,1191,1501,1191,1414,1001,141
2019-10-071,1251,1341,1191,1305,6001,130
2019-10-041,1071,1111,1001,1024,3001,102
2019-10-031,1251,1251,1001,1165,8001,116
2019-10-021,1291,1591,1281,1405,5001,140
2019-10-011,1871,1871,1251,13518,3001,135
2019-09-301,1671,1851,1461,18417,1001,184
2019-09-271,1771,1771,1561,1736,0001,173
2019-09-261,1911,1911,1451,17812,4001,178
2019-09-251,1691,1921,1691,18510,0001,185
2019-09-241,1371,1641,1371,1646,4001,164
2019-09-201,1361,1451,1281,1454,2001,145
2019-09-191,1231,1391,1091,1376,4001,137
2019-09-181,1131,1151,1001,1024,4001,102
2019-09-171,0951,1191,0711,1145,6001,114
2019-09-131,1541,1541,1101,1249,1001,124
2019-09-121,0781,2011,0781,16224,9001,162
2019-09-111,0671,0721,0611,0713,7001,071
2019-09-101,0571,0741,0571,0624,5001,062
2019-09-091,0501,0661,0361,0656,5001,065
2019-09-061,0631,0651,0441,0504,6001,050
2019-09-051,0641,0641,0421,0516,1001,051
2019-09-041,0551,0551,0301,0344,1001,034
2019-09-031,0661,0661,0301,04114,9001,041
2019-09-021,1311,1311,0751,07712,1001,077
2019-08-301,1801,1801,1271,13111,8001,131
2019-08-291,1761,1931,1321,13746,1001,137
2019-08-281,2041,2151,1901,20015,5001,200
2019-08-271,2231,2231,2101,2185,9001,218
2019-08-261,1911,2151,1761,2117,2001,211
2019-08-231,1951,2001,1901,1983,9001,198
2019-08-221,1991,2151,1981,2012,8001,201
2019-08-211,2031,2071,1961,1982,2001,198
2019-08-201,2071,2271,1961,2005,3001,200
2019-08-191,2101,2381,2041,2062,9001,206
2019-08-161,1931,2071,1921,1954,0001,195
2019-08-151,1791,1961,1521,1939,3001,193
2019-08-141,2171,2181,1991,2065,5001,206
2019-08-131,2401,2401,2111,2167,1001,216
2019-08-091,2721,2801,2381,2389,1001,238
2019-08-081,2931,2931,2761,2836,6001,283
2019-08-071,2831,3101,2831,3019,2001,301
2019-08-061,2461,3001,2351,30013,2001,300
2019-08-051,2911,2961,2751,27623,8001,276
2019-08-021,2801,2951,2711,2919,9001,291
2019-08-011,2901,3061,2821,2948,0001,294
2019-07-311,3141,3171,2971,30011,1001,300
2019-07-301,3091,3461,3071,31218,4001,312
2019-07-291,3191,3191,2951,31013,2001,310
2019-07-261,2851,3351,2851,32624,5001,326
2019-07-251,3421,3631,2781,28530,3001,285
2019-07-241,3971,4351,3351,34464,5001,344
2019-07-231,4101,4261,3771,40161,9001,401
2019-07-221,3281,4751,3001,400243,3001,400
2019-07-191,2071,2801,2071,26837,1001,268
2019-07-181,1881,2091,1881,20415,1001,204
2019-07-171,1891,1941,1841,1897,2001,189
2019-07-161,1891,1931,1711,19312,1001,193
2019-07-121,1751,1951,1731,19310,8001,193
2019-07-111,1631,1751,1631,1745,6001,174
2019-07-101,1461,1571,1461,1573,8001,157
2019-07-091,1481,1541,1471,1544,8001,154
2019-07-081,1551,1551,1461,1533,2001,153
2019-07-051,1651,1661,1541,1554,1001,155
2019-07-041,1701,1781,1531,1535,2001,153
2019-07-031,1651,1741,1511,1514,8001,151
2019-07-021,1621,1681,1541,1606,7001,160
2019-07-011,1981,1981,1011,16826,7001,168
2019-06-281,2081,2081,1861,18819,3001,188
2019-06-271,1551,1841,1411,1827,8001,182
2019-06-261,1551,1691,1421,14517,6001,145
2019-06-251,2011,2041,1581,16111,1001,161
2019-06-241,1941,2031,1831,19210,4001,192
2019-06-211,2001,2001,1791,1825,7001,182
2019-06-201,1871,2201,1791,17931,2001,179
2019-06-191,1801,1881,1701,1778,6001,177
2019-06-181,1371,1731,1371,1738,8001,173
2019-06-171,1851,1851,1551,1678,8001,167
2019-06-141,1391,1481,1151,1376,6001,137
2019-06-131,1141,1181,1141,1145,6001,114
2019-06-121,1451,1451,1211,12512,4001,125
2019-06-111,1481,1551,1411,1416,3001,141
2019-06-101,1411,1691,1411,14814,3001,148
2019-06-071,1471,1471,1211,1419,5001,141
2019-06-061,1171,1451,1151,1349,1001,134
2019-06-051,0871,1211,0851,1185,7001,118
2019-06-041,0471,0861,0471,0864,3001,086
2019-06-031,0961,0971,0411,04115,0001,041
2019-05-311,1151,1251,1011,1258,4001,125
2019-05-301,1661,1661,1051,1257,2001,125
2019-05-291,1721,1751,1651,1669,3001,166
2019-05-281,1961,2081,1711,17112,2001,171
2019-05-271,1941,1971,1931,1943,7001,194
2019-05-241,1801,2001,1791,1866,7001,186
2019-05-231,2121,2121,1961,1969,2001,196
2019-05-221,1991,2131,1991,20536,8001,205
2019-05-211,1961,2091,1751,19913,3001,199
2019-05-201,1811,2051,1801,19116,1001,191
2019-05-171,1481,1961,1481,18118,5001,181
2019-05-161,1161,1471,1161,1478,3001,147
2019-05-151,0691,1161,0561,11611,6001,116
2019-05-141,0721,0761,0241,06612,4001,066
2019-05-131,1131,1221,1081,12110,2001,121
2019-05-101,1181,1291,1181,1208,8001,120
2019-05-091,1271,1351,1181,12013,6001,120
2019-05-081,1511,1541,1351,13816,6001,138
2019-05-071,1531,1731,1451,16318,0001,163
2019-04-261,1871,1901,1591,17726,9001,177
2019-04-251,2001,2131,1941,20019,4001,200
2019-04-241,2261,2351,2181,21934,0001,219
2019-04-231,1751,2351,1631,21663,7001,216
2019-04-221,1401,2481,1341,179148,7001,179
2019-04-191,0471,1101,0471,11053,4001,110
2019-04-181,0601,0801,0511,05239,0001,052
2019-04-171,0191,0681,0181,05044,5001,050
2019-04-169941,0149941,01016,9001,010
2019-04-159941,0099721,00039,6001,000
2019-04-121,0031,014966970121,500970
2019-04-119921,0229811,022222,2001,022
2019-04-1088189086687216,700872
2019-04-098798898748897,900889
2019-04-088628718628697,400869
2019-04-058378528378493,900849
2019-04-048458578378374,500837
2019-04-038388458288458,200845
2019-04-028618618318389,000838
2019-04-0185286183485012,600850
2019-03-2987587885285212,800852
2019-03-2881585081184810,000848
2019-03-278098238098209,300820
2019-03-268038208038086,200808
2019-03-257988077918005,300800
2019-03-2280680780080410,700804
2019-03-208188228058077,300807
2019-03-1981282080281917,500819
2019-03-188388388248249,900824
2019-03-1583985383084010,600840
2019-03-148678678458467,500846
2019-03-138678688648642,800864
2019-03-128758858688686,000868
2019-03-118508758508757,700875
2019-03-0892392385987318,600873
2019-03-079539539279354,600935
2019-03-069519539429533,200953
2019-03-059689689529522,400952
2019-03-049399699269699,100969
2019-03-019509519389383,800938
2019-02-289479509419446,600944
2019-02-279279479219476,900947
2019-02-2698198193193570,300935
2019-02-259899899709726,500972
2019-02-229759809719804,900980
2019-02-219889909759789,100978
2019-02-209929959889889,700988
2019-02-191,0001,0009849967,000996
2019-02-189991,01599499610,500996
2019-02-151,0021,00297499911,100999
2019-02-141,0021,0029891,00210,4001,002
2019-02-131,0171,0179911,0039,2001,003
2019-02-121,0241,0249921,0105,6001,010
2019-02-081,0251,0259851,01024,6001,010
2019-02-071,0601,0761,0071,02627,8001,026
2019-02-069931,0509901,05029,8001,050
2019-02-0594899694898026,200980
2019-02-0493395593394416,700944
2019-02-0192293592292827,200928
2019-01-3191393391292814,800928
2019-01-3092392391091022,400910
2019-01-2992092391092310,400923
2019-01-289269439239235,700923
2019-01-259369409239233,000923
2019-01-24926933926929800929
2019-01-239249369149315,300931
2019-01-2293995692193912,400939
2019-01-2192397892395023,500950
2019-01-1892193990691415,800914
2019-01-1791992591491615,000916
2019-01-1689191388591110,400911
2019-01-158748928648927,100892
2019-01-118418698418698,800869
2019-01-1089089083683625,000836
2019-01-098888988788866,700886
2019-01-0888188486187711,600877
2019-01-0789790087787913,200879
2019-01-0483689482889420,600894

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