2186 ソーバル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	919	919	902	905	8,200	905
2020-12-29	903	914	900	914	8,900	914
2020-12-28	910	911	902	907	30,500	907
2020-12-25	915	930	913	930	8,700	930
2020-12-24	911	916	910	913	4,600	913
2020-12-23	914	914	910	911	2,000	911
2020-12-22	918	918	911	914	4,000	914
2020-12-21	922	923	919	919	3,500	919
2020-12-18	921	932	921	925	3,900	925
2020-12-17	930	937	925	927	5,900	927
2020-12-16	929	935	919	929	5,100	929
2020-12-15	915	924	915	924	3,400	924
2020-12-14	914	915	914	914	1,700	914
2020-12-11	909	912	906	912	2,000	912
2020-12-10	909	910	905	910	3,400	910
2020-12-09	907	912	906	908	1,300	908
2020-12-08	918	920	906	907	3,200	907
2020-12-07	911	915	910	911	4,000	911
2020-12-04	922	922	913	916	18,000	916
2020-12-03	916	919	914	915	6,300	915
2020-12-02	920	925	917	917	5,900	917
2020-12-01	920	937	920	927	3,000	927
2020-11-30	928	940	923	926	24,400	926
2020-11-27	941	960	941	958	6,900	958
2020-11-26	929	941	929	941	7,500	941
2020-11-25	925	929	924	924	2,700	924
2020-11-24	925	929	924	925	2,000	925
2020-11-20	920	923	915	920	2,600	920
2020-11-19	928	928	918	918	1,800	918
2020-11-18	920	920	916	916	1,400	916
2020-11-17	915	924	914	924	2,800	924
2020-11-16	917	919	914	915	2,200	915
2020-11-13	925	925	916	919	1,200	919
2020-11-12	936	937	914	914	4,100	914
2020-11-11	910	937	910	936	7,700	936
2020-11-10	922	922	906	910	3,100	910
2020-11-09	913	925	901	911	6,300	911
2020-11-06	905	915	902	912	17,400	912
2020-11-05	925	925	900	905	2,800	905
2020-11-04	910	910	898	900	5,100	900
2020-11-02	915	920	910	910	3,100	910
2020-10-30	949	949	921	923	8,300	923
2020-10-29	945	945	943	943	1,900	943
2020-10-28	950	950	946	946	1,200	946
2020-10-27	952	953	950	951	3,600	951
2020-10-26	959	959	953	953	1,400	953
2020-10-23	955	956	951	953	2,500	953
2020-10-22	958	958	955	955	2,800	955
2020-10-21	965	969	959	960	3,000	960
2020-10-20	965	970	965	967	1,200	967
2020-10-19	981	981	965	965	2,800	965
2020-10-16	990	991	977	977	3,200	977
2020-10-15	1,000	1,008	990	990	13,800	990
2020-10-14	973	997	973	997	9,900	997
2020-10-13	968	973	960	973	8,800	973
2020-10-12	942	967	939	965	6,000	965
2020-10-09	950	951	942	942	3,800	942
2020-10-08	956	970	947	950	18,500	950
2020-10-07	940	954	938	947	9,100	947
2020-10-06	932	941	926	940	5,800	940
2020-10-05	936	944	928	932	5,300	932
2020-10-02	967	970	934	935	19,900	935
2020-09-30	987	990	965	965	15,400	965
2020-09-29	989	993	964	979	13,000	979
2020-09-28	964	987	963	981	11,300	981
2020-09-25	952	959	950	959	3,700	959
2020-09-24	949	964	943	952	6,500	952
2020-09-23	954	954	947	950	3,300	950
2020-09-18	936	951	936	951	7,900	951
2020-09-17	921	942	921	936	40,200	936
2020-09-16	918	937	915	935	8,800	935
2020-09-15	933	933	915	917	12,900	917
2020-09-14	953	961	927	931	16,300	931
2020-09-11	953	960	950	954	4,800	954
2020-09-10	971	973	947	953	23,100	953
2020-09-09	969	979	967	967	2,500	967
2020-09-08	975	984	971	974	2,800	974
2020-09-07	982	985	964	974	6,600	974
2020-09-04	979	994	979	987	10,500	987
2020-09-03	980	986	980	986	3,300	986
2020-09-02	986	990	980	980	4,000	980
2020-09-01	995	995	977	986	6,500	986
2020-08-31	1,016	1,019	995	997	13,200	997
2020-08-28	1,010	1,025	975	1,005	88,700	1,005
2020-08-27	1,036	1,076	1,036	1,056	25,100	1,056
2020-08-26	1,030	1,044	1,028	1,036	5,500	1,036
2020-08-25	1,035	1,042	1,030	1,030	10,200	1,030
2020-08-24	1,041	1,049	1,034	1,039	3,200	1,039
2020-08-21	1,065	1,065	1,018	1,050	13,500	1,050
2020-08-20	1,080	1,085	1,046	1,065	8,900	1,065
2020-08-19	1,072	1,087	1,070	1,081	5,600	1,081
2020-08-18	1,068	1,073	1,050	1,072	7,100	1,072
2020-08-17	1,049	1,070	1,021	1,068	23,600	1,068
2020-08-14	998	1,046	998	1,032	24,200	1,032
2020-08-13	980	997	977	995	13,400	995
2020-08-12	972	983	970	974	6,000	974
2020-08-11	962	975	961	965	4,400	965
2020-08-07	967	967	958	959	5,900	959
2020-08-06	967	967	962	965	1,500	965
2020-08-05	962	972	960	960	4,100	960
2020-08-04	968	968	954	957	2,500	957
2020-08-03	965	965	950	953	4,400	953
2020-07-31	975	975	951	951	7,600	951
2020-07-30	981	987	978	978	7,800	978
2020-07-29	988	990	980	989	3,900	989
2020-07-28	991	996	991	994	2,900	994
2020-07-27	987	997	987	997	2,400	997
2020-07-22	987	993	985	987	6,100	987
2020-07-21	986	993	986	992	2,300	992
2020-07-20	991	1,000	990	991	3,300	991
2020-07-17	1,002	1,002	992	992	2,900	992
2020-07-16	996	1,009	995	1,009	4,400	1,009
2020-07-15	996	1,002	996	997	3,000	997
2020-07-14	997	997	984	997	3,200	997
2020-07-13	973	986	973	986	1,700	986
2020-07-10	990	991	970	972	8,300	972
2020-07-09	999	1,000	993	994	1,600	994
2020-07-08	978	1,005	976	995	6,600	995
2020-07-07	1,013	1,015	993	993	8,000	993
2020-07-06	995	1,016	995	1,009	5,200	1,009
2020-07-03	982	1,000	982	999	7,700	999
2020-07-02	1,011	1,019	958	967	11,500	967
2020-07-01	1,062	1,067	1,016	1,016	26,200	1,016
2020-06-30	1,197	1,200	1,100	1,100	34,500	1,100
2020-06-29	1,157	1,188	1,122	1,186	16,400	1,186
2020-06-26	1,182	1,200	1,156	1,169	18,100	1,169
2020-06-25	1,136	1,210	1,125	1,190	30,900	1,190
2020-06-24	1,119	1,131	1,117	1,121	8,200	1,121
2020-06-23	1,140	1,140	1,117	1,119	6,800	1,119
2020-06-22	1,125	1,162	1,107	1,112	29,200	1,112
2020-06-19	1,080	1,145	1,080	1,103	14,700	1,103
2020-06-18	1,079	1,079	1,064	1,077	3,400	1,077
2020-06-17	1,078	1,078	1,068	1,076	2,000	1,076
2020-06-16	1,069	1,069	1,025	1,060	7,400	1,060
2020-06-15	1,015	1,063	1,015	1,016	10,400	1,016
2020-06-12	998	1,036	998	1,016	13,500	1,016
2020-06-11	1,140	1,146	1,058	1,058	20,000	1,058
2020-06-10	1,116	1,138	1,115	1,127	11,200	1,127
2020-06-09	1,074	1,120	1,071	1,120	23,700	1,120
2020-06-08	1,044	1,057	1,034	1,054	7,600	1,054
2020-06-05	1,014	1,025	1,003	1,025	5,400	1,025
2020-06-04	1,025	1,026	1,014	1,014	5,100	1,014
2020-06-03	1,035	1,035	1,022	1,022	2,700	1,022
2020-06-02	1,028	1,030	1,015	1,022	6,800	1,022
2020-06-01	1,035	1,040	1,024	1,028	6,800	1,028
2020-05-29	1,042	1,053	1,033	1,040	10,000	1,040
2020-05-28	1,064	1,064	1,050	1,060	5,900	1,060
2020-05-27	1,053	1,061	1,034	1,059	4,300	1,059
2020-05-26	1,078	1,078	1,058	1,068	6,900	1,068
2020-05-25	1,080	1,092	1,057	1,057	12,100	1,057
2020-05-22	993	1,059	993	1,059	20,800	1,059
2020-05-21	980	995	976	980	8,300	980
2020-05-20	950	977	950	970	3,800	970
2020-05-19	978	978	956	961	3,500	961
2020-05-18	951	953	943	948	2,500	948
2020-05-15	956	962	953	954	3,100	954
2020-05-14	961	969	959	966	2,100	966
2020-05-13	956	973	952	973	4,000	973
2020-05-12	968	968	957	958	6,600	958
2020-05-11	969	978	960	963	7,800	963
2020-05-08	970	970	950	957	6,100	957
2020-05-07	952	962	943	961	8,700	961
2020-05-01	987	987	966	966	4,800	966
2020-04-30	989	989	980	983	5,400	983
2020-04-28	960	971	960	971	2,100	971
2020-04-27	942	956	940	956	3,400	956
2020-04-24	944	951	940	940	10,400	940
2020-04-23	948	955	948	954	3,400	954
2020-04-22	950	950	934	948	2,300	948
2020-04-21	970	976	946	960	8,100	960
2020-04-20	976	976	949	959	5,900	959
2020-04-17	926	938	925	925	4,300	925
2020-04-16	913	920	905	920	4,800	920
2020-04-15	928	929	911	913	3,700	913
2020-04-14	910	929	910	915	5,700	915
2020-04-13	932	932	886	910	12,700	910
2020-04-10	940	940	917	917	10,500	917
2020-04-09	883	930	883	919	10,300	919
2020-04-08	827	877	827	875	6,700	875
2020-04-07	849	849	810	826	7,300	826
2020-04-06	745	797	745	796	11,000	796
2020-04-03	790	790	758	760	6,700	760
2020-04-02	806	806	780	780	5,700	780
2020-04-01	841	859	813	813	6,700	813
2020-03-31	850	857	835	853	10,700	853
2020-03-30	846	848	834	848	7,000	848
2020-03-27	897	897	844	846	10,000	846
2020-03-26	848	856	822	856	4,400	856
2020-03-25	864	879	832	879	11,900	879
2020-03-24	857	857	815	824	7,400	824
2020-03-23	763	794	755	794	8,400	794
2020-03-19	805	820	764	775	8,100	775
2020-03-18	798	822	783	807	7,000	807
2020-03-17	717	772	717	764	12,700	764
2020-03-16	752	799	737	750	13,300	750
2020-03-13	770	771	708	737	24,600	737
2020-03-12	862	907	822	834	14,900	834
2020-03-11	918	954	892	905	11,400	905
2020-03-10	835	909	829	903	21,200	903
2020-03-09	981	985	910	910	22,800	910
2020-03-06	1,006	1,017	981	1,014	13,400	1,014
2020-03-05	1,033	1,044	1,016	1,026	7,200	1,026
2020-03-04	992	1,035	980	1,022	11,900	1,022
2020-03-03	1,060	1,060	991	992	15,400	992
2020-03-02	935	1,005	935	986	20,300	986
2020-02-28	999	1,008	950	950	27,900	950
2020-02-27	1,119	1,119	1,076	1,082	76,600	1,082
2020-02-26	1,109	1,142	1,109	1,134	13,100	1,134
2020-02-25	1,099	1,175	1,096	1,167	15,400	1,167
2020-02-21	1,201	1,222	1,200	1,218	4,100	1,218
2020-02-20	1,254	1,254	1,215	1,217	10,000	1,217
2020-02-19	1,218	1,243	1,202	1,237	7,900	1,237
2020-02-18	1,235	1,236	1,197	1,218	9,600	1,218
2020-02-17	1,234	1,238	1,220	1,230	7,300	1,230
2020-02-14	1,252	1,260	1,239	1,250	9,900	1,250
2020-02-13	1,283	1,283	1,262	1,267	7,500	1,267
2020-02-12	1,312	1,312	1,282	1,285	12,100	1,285
2020-02-10	1,340	1,340	1,302	1,311	15,600	1,311
2020-02-07	1,352	1,360	1,342	1,342	10,700	1,342
2020-02-06	1,329	1,357	1,320	1,340	16,000	1,340
2020-02-05	1,335	1,337	1,306	1,314	16,400	1,314
2020-02-04	1,315	1,315	1,271	1,299	32,800	1,299
2020-02-03	1,196	1,233	1,195	1,225	10,900	1,225
2020-01-31	1,217	1,236	1,214	1,227	8,900	1,227
2020-01-30	1,239	1,239	1,203	1,212	12,600	1,212
2020-01-29	1,279	1,279	1,220	1,230	16,800	1,230
2020-01-28	1,247	1,266	1,243	1,266	10,900	1,266
2020-01-27	1,266	1,289	1,261	1,263	21,000	1,263
2020-01-24	1,345	1,354	1,306	1,314	28,300	1,314
2020-01-23	1,375	1,389	1,346	1,346	25,300	1,346
2020-01-22	1,375	1,414	1,373	1,385	36,800	1,385
2020-01-21	1,371	1,386	1,368	1,386	25,600	1,386
2020-01-20	1,347	1,375	1,343	1,365	17,500	1,365
2020-01-17	1,352	1,376	1,350	1,350	15,300	1,350
2020-01-16	1,354	1,375	1,350	1,351	15,600	1,351
2020-01-15	1,378	1,378	1,320	1,365	27,600	1,365
2020-01-14	1,310	1,378	1,303	1,378	56,600	1,378
2020-01-10	1,302	1,305	1,288	1,300	12,400	1,300
2020-01-09	1,301	1,301	1,285	1,291	15,700	1,291
2020-01-08	1,310	1,310	1,274	1,279	22,000	1,279
2020-01-07	1,278	1,325	1,274	1,310	38,500	1,310
2020-01-06	1,309	1,309	1,273	1,278	19,300	1,278

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

2024年12月
日	月	火	水	木	金	土
« 11月29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