ソトー(3571)の株価時系列情報
ソトー(3571)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,759 | 1,759 | 1,755 | 1,759 | 31,000 |
| 2004/12/29 | 1,756 | 1,758 | 1,752 | 1,754 | 30,000 |
| 2004/12/28 | 1,751 | 1,753 | 1,747 | 1,751 | 28,000 |
| 2004/12/27 | 1,746 | 1,753 | 1,743 | 1,751 | 43,000 |
| 2004/12/24 | 1,755 | 1,755 | 1,734 | 1,745 | 77,000 |
| 2004/12/22 | 1,749 | 1,756 | 1,745 | 1,755 | 120,000 |
| 2004/12/21 | 1,737 | 1,747 | 1,730 | 1,745 | 107,000 |
| 2004/12/20 | 1,719 | 1,728 | 1,717 | 1,728 | 71,000 |
| 2004/12/17 | 1,717 | 1,717 | 1,714 | 1,716 | 30,000 |
| 2004/12/16 | 1,715 | 1,716 | 1,710 | 1,716 | 54,000 |
| 2004/12/15 | 1,715 | 1,715 | 1,711 | 1,715 | 35,000 |
| 2004/12/14 | 1,714 | 1,714 | 1,708 | 1,713 | 23,000 |
| 2004/12/13 | 1,709 | 1,715 | 1,709 | 1,710 | 26,000 |
| 2004/12/10 | 1,701 | 1,708 | 1,700 | 1,708 | 23,000 |
| 2004/12/09 | 1,698 | 1,699 | 1,683 | 1,699 | 22,000 |
| 2004/12/08 | 1,709 | 1,710 | 1,700 | 1,700 | 78,000 |
| 2004/12/07 | 1,706 | 1,715 | 1,706 | 1,709 | 75,000 |
| 2004/12/06 | 1,690 | 1,717 | 1,690 | 1,707 | 87,000 |
| 2004/12/03 | 1,671 | 1,687 | 1,671 | 1,686 | 41,000 |
| 2004/12/02 | 1,661 | 1,670 | 1,660 | 1,670 | 11,000 |
| 2004/12/01 | 1,659 | 1,665 | 1,658 | 1,659 | 46,000 |
| 2004/11/30 | 1,654 | 1,658 | 1,654 | 1,655 | 28,000 |
| 2004/11/29 | 1,658 | 1,658 | 1,651 | 1,652 | 23,000 |
| 2004/11/26 | 1,654 | 1,655 | 1,648 | 1,649 | 30,000 |
| 2004/11/25 | 1,648 | 1,651 | 1,645 | 1,649 | 21,000 |
| 2004/11/24 | 1,651 | 1,651 | 1,645 | 1,648 | 18,000 |
| 2004/11/22 | 1,650 | 1,655 | 1,642 | 1,648 | 26,000 |
| 2004/11/19 | 1,652 | 1,654 | 1,643 | 1,645 | 49,000 |
| 2004/11/18 | 1,653 | 1,655 | 1,652 | 1,655 | 21,000 |
| 2004/11/17 | 1,659 | 1,660 | 1,653 | 1,653 | 14,000 |
| 2004/11/16 | 1,658 | 1,658 | 1,651 | 1,657 | 19,000 |
| 2004/11/15 | 1,659 | 1,659 | 1,651 | 1,653 | 24,000 |
| 2004/11/12 | 1,658 | 1,659 | 1,658 | 1,659 | 13,000 |
| 2004/11/11 | 1,659 | 1,659 | 1,654 | 1,658 | 14,000 |
| 2004/11/10 | 1,651 | 1,660 | 1,651 | 1,660 | 16,000 |
| 2004/11/09 | 1,648 | 1,654 | 1,648 | 1,652 | 14,000 |
| 2004/11/08 | 1,655 | 1,655 | 1,646 | 1,650 | 26,000 |
| 2004/11/05 | 1,650 | 1,654 | 1,650 | 1,654 | 17,000 |
| 2004/11/04 | 1,651 | 1,658 | 1,650 | 1,650 | 51,000 |
| 2004/11/02 | 1,645 | 1,655 | 1,645 | 1,646 | 25,000 |
| 2004/11/01 | 1,653 | 1,653 | 1,640 | 1,645 | 14,000 |
| 2004/10/29 | 1,641 | 1,660 | 1,640 | 1,653 | 38,000 |
| 2004/10/28 | 1,643 | 1,647 | 1,639 | 1,639 | 9,000 |
| 2004/10/27 | 1,643 | 1,643 | 1,633 | 1,640 | 16,000 |
| 2004/10/26 | 1,640 | 1,640 | 1,628 | 1,640 | 17,000 |
| 2004/10/25 | 1,649 | 1,649 | 1,627 | 1,639 | 19,000 |
| 2004/10/22 | 1,621 | 1,650 | 1,621 | 1,637 | 13,000 |
| 2004/10/21 | 1,635 | 1,636 | 1,626 | 1,626 | 30,000 |
| 2004/10/20 | 1,644 | 1,644 | 1,634 | 1,634 | 27,000 |
| 2004/10/19 | 1,645 | 1,658 | 1,640 | 1,645 | 17,000 |
| 2004/10/18 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 |
| 2004/10/15 | 1,621 | 1,640 | 1,620 | 1,640 | 25,000 |
| 2004/10/14 | 1,650 | 1,654 | 1,641 | 1,645 | 13,000 |
| 2004/10/13 | 1,675 | 1,678 | 1,660 | 1,660 | 30,000 |
| 2004/10/12 | 1,695 | 1,695 | 1,671 | 1,673 | 31,000 |
| 2004/10/08 | 1,686 | 1,686 | 1,667 | 1,680 | 38,000 |
| 2004/10/07 | 1,672 | 1,678 | 1,667 | 1,677 | 41,000 |
| 2004/10/06 | 1,645 | 1,650 | 1,640 | 1,645 | 27,000 |
| 2004/10/05 | 1,630 | 1,646 | 1,630 | 1,638 | 31,000 |
| 2004/10/04 | 1,622 | 1,630 | 1,611 | 1,630 | 43,000 |
| 2004/10/01 | 1,624 | 1,624 | 1,610 | 1,620 | 44,000 |
| 2004/09/30 | 1,610 | 1,629 | 1,610 | 1,626 | 37,000 |
| 2004/09/29 | 1,623 | 1,630 | 1,615 | 1,615 | 54,000 |
| 2004/09/28 | 1,600 | 1,632 | 1,599 | 1,629 | 87,000 |
| 2004/09/27 | 1,532 | 1,592 | 1,532 | 1,580 | 221,000 |
| 2004/09/24 | 1,755 | 1,759 | 1,720 | 1,727 | 357,000 |
| 2004/09/22 | 1,763 | 1,766 | 1,754 | 1,760 | 216,000 |
| 2004/09/21 | 1,759 | 1,765 | 1,758 | 1,763 | 152,000 |
| 2004/09/17 | 1,724 | 1,750 | 1,710 | 1,750 | 146,000 |
| 2004/09/16 | 1,744 | 1,744 | 1,701 | 1,738 | 138,000 |
| 2004/09/15 | 1,758 | 1,759 | 1,749 | 1,749 | 117,000 |
| 2004/09/14 | 1,761 | 1,765 | 1,751 | 1,765 | 88,000 |
| 2004/09/13 | 1,779 | 1,779 | 1,770 | 1,770 | 85,000 |
| 2004/09/10 | 1,774 | 1,776 | 1,768 | 1,776 | 68,000 |
| 2004/09/09 | 1,769 | 1,771 | 1,767 | 1,771 | 54,000 |
| 2004/09/08 | 1,765 | 1,769 | 1,765 | 1,769 | 50,000 |
| 2004/09/07 | 1,765 | 1,769 | 1,765 | 1,769 | 74,000 |
| 2004/09/06 | 1,770 | 1,774 | 1,765 | 1,766 | 82,000 |
| 2004/09/03 | 1,787 | 1,788 | 1,780 | 1,780 | 55,000 |
| 2004/09/02 | 1,793 | 1,795 | 1,788 | 1,792 | 48,000 |
| 2004/09/01 | 1,794 | 1,795 | 1,785 | 1,795 | 77,000 |
| 2004/08/31 | 1,788 | 1,794 | 1,787 | 1,794 | 69,000 |
| 2004/08/30 | 1,765 | 1,784 | 1,764 | 1,778 | 85,000 |
| 2004/08/27 | 1,760 | 1,760 | 1,753 | 1,760 | 26,000 |
| 2004/08/26 | 1,753 | 1,758 | 1,752 | 1,752 | 28,000 |
| 2004/08/25 | 1,750 | 1,750 | 1,743 | 1,750 | 29,000 |
| 2004/08/24 | 1,745 | 1,750 | 1,742 | 1,744 | 27,000 |
| 2004/08/23 | 1,727 | 1,745 | 1,726 | 1,745 | 28,000 |
| 2004/08/20 | 1,729 | 1,731 | 1,720 | 1,723 | 31,000 |
| 2004/08/19 | 1,731 | 1,731 | 1,720 | 1,730 | 27,000 |
| 2004/08/18 | 1,725 | 1,728 | 1,721 | 1,725 | 22,000 |
| 2004/08/17 | 1,714 | 1,740 | 1,714 | 1,726 | 37,000 |
| 2004/08/16 | 1,718 | 1,720 | 1,710 | 1,712 | 28,000 |
| 2004/08/13 | 1,716 | 1,718 | 1,705 | 1,718 | 28,000 |
| 2004/08/12 | 1,700 | 1,715 | 1,700 | 1,713 | 27,000 |
| 2004/08/11 | 1,715 | 1,720 | 1,715 | 1,715 | 26,000 |
| 2004/08/10 | 1,717 | 1,720 | 1,704 | 1,715 | 22,000 |
| 2004/08/09 | 1,701 | 1,715 | 1,685 | 1,715 | 37,000 |
| 2004/08/06 | 1,694 | 1,720 | 1,682 | 1,715 | 21,000 |
| 2004/08/05 | 1,698 | 1,710 | 1,690 | 1,700 | 14,000 |
| 2004/08/04 | 1,710 | 1,710 | 1,670 | 1,698 | 39,000 |
| 2004/08/03 | 1,720 | 1,725 | 1,710 | 1,710 | 21,000 |
| 2004/08/02 | 1,720 | 1,730 | 1,705 | 1,715 | 32,000 |
| 2004/07/30 | 1,680 | 1,708 | 1,678 | 1,705 | 33,000 |
| 2004/07/29 | 1,680 | 1,697 | 1,670 | 1,697 | 42,000 |
| 2004/07/28 | 1,618 | 1,659 | 1,618 | 1,650 | 63,000 |
| 2004/07/27 | 1,649 | 1,649 | 1,590 | 1,638 | 74,000 |
| 2004/07/26 | 1,646 | 1,676 | 1,630 | 1,650 | 170,000 |
| 2004/07/23 | 1,756 | 1,756 | 1,700 | 1,706 | 115,000 |
| 2004/07/22 | 1,761 | 1,762 | 1,755 | 1,759 | 48,000 |
| 2004/07/21 | 1,761 | 1,768 | 1,761 | 1,761 | 34,000 |
| 2004/07/20 | 1,767 | 1,768 | 1,760 | 1,761 | 46,000 |
| 2004/07/16 | 1,750 | 1,768 | 1,740 | 1,767 | 24,000 |
| 2004/07/15 | 1,772 | 1,772 | 1,748 | 1,762 | 91,000 |
| 2004/07/14 | 1,789 | 1,790 | 1,779 | 1,779 | 52,000 |
| 2004/07/13 | 1,776 | 1,787 | 1,776 | 1,785 | 27,000 |
| 2004/07/12 | 1,763 | 1,770 | 1,756 | 1,770 | 52,000 |
| 2004/07/09 | 1,755 | 1,765 | 1,755 | 1,763 | 30,000 |
| 2004/07/08 | 1,770 | 1,770 | 1,756 | 1,761 | 30,000 |
| 2004/07/07 | 1,780 | 1,780 | 1,755 | 1,760 | 104,000 |
| 2004/07/06 | 1,771 | 1,786 | 1,771 | 1,784 | 52,000 |
| 2004/07/05 | 1,780 | 1,780 | 1,765 | 1,770 | 63,000 |
| 2004/07/02 | 1,790 | 1,790 | 1,773 | 1,782 | 61,000 |
| 2004/07/01 | 1,795 | 1,800 | 1,783 | 1,794 | 52,000 |
| 2004/06/30 | 1,799 | 1,810 | 1,763 | 1,777 | 124,000 |
| 2004/06/29 | 1,761 | 1,790 | 1,760 | 1,789 | 154,000 |
| 2004/06/28 | 1,715 | 1,755 | 1,715 | 1,745 | 128,000 |
| 2004/06/25 | 1,700 | 1,705 | 1,700 | 1,705 | 35,000 |
| 2004/06/24 | 1,695 | 1,702 | 1,691 | 1,698 | 66,000 |
| 2004/06/23 | 1,689 | 1,695 | 1,683 | 1,690 | 64,000 |
| 2004/06/22 | 1,688 | 1,693 | 1,681 | 1,688 | 40,000 |
| 2004/06/21 | 1,673 | 1,685 | 1,670 | 1,682 | 42,000 |
| 2004/06/18 | 1,654 | 1,670 | 1,654 | 1,664 | 24,000 |
| 2004/06/17 | 1,679 | 1,684 | 1,650 | 1,650 | 45,000 |
| 2004/06/16 | 1,690 | 1,697 | 1,680 | 1,680 | 71,000 |
| 2004/06/15 | 1,689 | 1,690 | 1,672 | 1,689 | 60,000 |
| 2004/06/14 | 1,650 | 1,677 | 1,643 | 1,670 | 95,000 |
| 2004/06/11 | 1,610 | 1,630 | 1,606 | 1,629 | 76,000 |
| 2004/06/10 | 1,608 | 1,609 | 1,600 | 1,608 | 31,000 |
| 2004/06/09 | 1,600 | 1,610 | 1,595 | 1,610 | 67,000 |
| 2004/06/08 | 1,585 | 1,597 | 1,580 | 1,588 | 39,000 |
| 2004/06/07 | 1,585 | 1,588 | 1,574 | 1,584 | 22,000 |
| 2004/06/04 | 1,566 | 1,573 | 1,561 | 1,572 | 39,000 |
| 2004/06/03 | 1,571 | 1,580 | 1,566 | 1,567 | 28,000 |
| 2004/06/02 | 1,575 | 1,576 | 1,570 | 1,570 | 36,000 |
| 2004/06/01 | 1,575 | 1,575 | 1,569 | 1,573 | 32,000 |
| 2004/05/31 | 1,575 | 1,580 | 1,570 | 1,574 | 26,000 |
| 2004/05/28 | 1,569 | 1,570 | 1,560 | 1,569 | 35,000 |
| 2004/05/27 | 1,579 | 1,580 | 1,561 | 1,564 | 41,000 |
| 2004/05/26 | 1,599 | 1,599 | 1,582 | 1,589 | 41,000 |
| 2004/05/25 | 1,627 | 1,627 | 1,580 | 1,610 | 131,000 |
| 2004/05/24 | 1,590 | 1,630 | 1,550 | 1,630 | 181,000 |
| 2004/05/21 | 1,485 | 1,512 | 1,485 | 1,512 | 107,000 |
| 2004/05/20 | 1,435 | 1,450 | 1,435 | 1,450 | 23,000 |
| 2004/05/19 | 1,424 | 1,445 | 1,424 | 1,445 | 19,000 |
| 2004/05/18 | 1,400 | 1,429 | 1,400 | 1,415 | 40,000 |
| 2004/05/17 | 1,445 | 1,445 | 1,405 | 1,420 | 96,000 |
| 2004/05/14 | 1,483 | 1,489 | 1,426 | 1,450 | 45,000 |
| 2004/05/13 | 1,494 | 1,494 | 1,471 | 1,475 | 29,000 |
| 2004/05/12 | 1,473 | 1,492 | 1,473 | 1,489 | 26,000 |
| 2004/05/11 | 1,420 | 1,480 | 1,420 | 1,454 | 88,000 |
| 2004/05/10 | 1,510 | 1,515 | 1,456 | 1,456 | 91,000 |
| 2004/05/07 | 1,536 | 1,536 | 1,506 | 1,525 | 73,000 |
| 2004/05/06 | 1,530 | 1,537 | 1,525 | 1,530 | 68,000 |
| 2004/04/30 | 1,502 | 1,524 | 1,502 | 1,512 | 58,000 |
| 2004/04/28 | 1,480 | 1,528 | 1,480 | 1,500 | 54,000 |
| 2004/04/27 | 1,474 | 1,475 | 1,468 | 1,474 | 27,000 |
| 2004/04/26 | 1,468 | 1,473 | 1,467 | 1,467 | 34,000 |
| 2004/04/23 | 1,468 | 1,475 | 1,466 | 1,468 | 55,000 |
| 2004/04/22 | 1,462 | 1,468 | 1,460 | 1,465 | 44,000 |
| 2004/04/21 | 1,460 | 1,460 | 1,454 | 1,459 | 29,000 |
| 2004/04/20 | 1,435 | 1,453 | 1,435 | 1,453 | 52,000 |
| 2004/04/19 | 1,439 | 1,449 | 1,426 | 1,427 | 86,000 |
| 2004/04/16 | 1,431 | 1,431 | 1,415 | 1,419 | 46,000 |
| 2004/04/15 | 1,425 | 1,426 | 1,410 | 1,411 | 102,000 |
| 2004/04/14 | 1,440 | 1,445 | 1,427 | 1,430 | 86,000 |
| 2004/04/13 | 1,455 | 1,458 | 1,448 | 1,448 | 83,000 |
| 2004/04/12 | 1,460 | 1,461 | 1,454 | 1,454 | 42,000 |
| 2004/04/09 | 1,471 | 1,471 | 1,435 | 1,440 | 112,000 |
| 2004/04/08 | 1,462 | 1,476 | 1,462 | 1,476 | 49,000 |
| 2004/04/07 | 1,468 | 1,469 | 1,457 | 1,462 | 62,000 |
| 2004/04/06 | 1,459 | 1,469 | 1,453 | 1,459 | 85,000 |
| 2004/04/05 | 1,460 | 1,466 | 1,451 | 1,457 | 142,000 |
| 2004/04/02 | 1,452 | 1,468 | 1,451 | 1,453 | 98,000 |
| 2004/04/01 | 1,480 | 1,490 | 1,455 | 1,470 | 115,000 |
| 2004/03/31 | 1,395 | 1,505 | 1,355 | 1,498 | 330,000 |
| 2004/03/30 | 1,498 | 1,498 | 1,405 | 1,415 | 303,000 |
| 2004/03/29 | 1,590 | 1,590 | 1,480 | 1,509 | 428,000 |
| 2004/03/26 | 1,592 | 1,652 | 1,590 | 1,601 | 612,000 |
| 2004/03/25 | 1,900 | 1,911 | 1,885 | 1,905 | 713,000 |
| 2004/03/24 | 1,850 | 1,878 | 1,850 | 1,875 | 413,000 |
| 2004/03/23 | 1,848 | 1,850 | 1,840 | 1,849 | 313,000 |
| 2004/03/22 | 1,840 | 1,850 | 1,839 | 1,843 | 319,000 |
| 2004/03/19 | 1,850 | 1,880 | 1,790 | 1,825 | 398,000 |
| 2004/03/18 | 1,940 | 1,947 | 1,867 | 1,880 | 294,000 |
| 2004/03/17 | 1,905 | 1,950 | 1,905 | 1,927 | 401,000 |
| 2004/03/16 | 1,800 | 1,889 | 1,800 | 1,875 | 291,000 |
| 2004/03/15 | 1,795 | 1,811 | 1,775 | 1,798 | 216,000 |
| 2004/03/12 | 1,740 | 1,750 | 1,730 | 1,749 | 137,000 |
| 2004/03/11 | 1,736 | 1,750 | 1,726 | 1,747 | 98,000 |
| 2004/03/10 | 1,718 | 1,730 | 1,708 | 1,729 | 87,000 |
| 2004/03/09 | 1,750 | 1,752 | 1,620 | 1,708 | 404,000 |
| 2004/03/08 | 1,745 | 1,763 | 1,745 | 1,750 | 299,000 |
| 2004/03/05 | 1,760 | 1,763 | 1,742 | 1,744 | 263,000 |
| 2004/03/04 | 1,780 | 1,782 | 1,758 | 1,767 | 313,000 |
| 2004/03/03 | 1,775 | 1,782 | 1,763 | 1,774 | 149,000 |
| 2004/03/02 | 1,781 | 1,795 | 1,755 | 1,771 | 189,000 |
| 2004/03/01 | 1,801 | 1,810 | 1,770 | 1,777 | 293,000 |
| 2004/02/27 | 1,800 | 1,805 | 1,790 | 1,800 | 151,000 |
| 2004/02/26 | 1,807 | 1,829 | 1,772 | 1,790 | 209,000 |
| 2004/02/25 | 1,750 | 1,844 | 1,741 | 1,796 | 232,000 |
| 2004/02/24 | 1,896 | 1,896 | 1,723 | 1,740 | 481,000 |
| 2004/02/23 | 1,940 | 1,940 | 1,892 | 1,902 | 147,000 |
| 2004/02/20 | 1,897 | 1,927 | 1,897 | 1,919 | 142,000 |
| 2004/02/19 | 2,025 | 2,040 | 1,892 | 1,927 | 338,000 |
| 2004/02/18 | 2,170 | 2,175 | 2,000 | 2,065 | 1,044,000 |
| 2004/02/17 | 1,890 | 1,890 | 1,890 | 1,890 | 124,000 |
| 2004/02/16 | 1,568 | 1,590 | 1,568 | 1,590 | 68,000 |
| 2004/02/13 | 1,575 | 1,587 | 1,562 | 1,574 | 37,000 |
| 2004/02/12 | 1,570 | 1,575 | 1,560 | 1,566 | 262,000 |
| 2004/02/10 | 1,471 | 1,471 | 1,470 | 1,470 | 38,000 |
| 2004/02/09 | 1,471 | 1,471 | 1,470 | 1,470 | 25,000 |
| 2004/02/06 | 1,467 | 1,479 | 1,467 | 1,470 | 178,000 |
| 2004/02/05 | 1,411 | 1,435 | 1,411 | 1,435 | 61,000 |
| 2004/02/04 | 1,440 | 1,440 | 1,411 | 1,412 | 16,000 |
| 2004/02/03 | 1,427 | 1,440 | 1,413 | 1,440 | 37,000 |
| 2004/02/02 | 1,440 | 1,450 | 1,430 | 1,444 | 35,000 |
| 2004/01/30 | 1,441 | 1,460 | 1,440 | 1,460 | 43,000 |
| 2004/01/29 | 1,441 | 1,460 | 1,432 | 1,460 | 21,000 |
| 2004/01/28 | 1,470 | 1,470 | 1,440 | 1,460 | 39,000 |
| 2004/01/27 | 1,480 | 1,500 | 1,424 | 1,470 | 105,000 |
| 2004/01/26 | 1,399 | 1,490 | 1,399 | 1,485 | 136,000 |
| 2004/01/23 | 1,290 | 1,300 | 1,270 | 1,300 | 118,000 |
| 2004/01/22 | 1,299 | 1,305 | 1,280 | 1,305 | 47,000 |
| 2004/01/21 | 1,300 | 1,320 | 1,251 | 1,320 | 68,000 |
| 2004/01/20 | 1,400 | 1,400 | 1,295 | 1,330 | 85,000 |
| 2004/01/19 | 1,400 | 1,540 | 1,350 | 1,400 | 206,000 |
| 2004/01/16 | 1,350 | 1,350 | 1,310 | 1,350 | 210,000 |
| 2004/01/15 | 1,130 | 1,150 | 1,130 | 1,150 | 22,000 |
| 2004/01/14 | 1,109 | 1,160 | 1,109 | 1,150 | 96,000 |
| 2004/01/13 | 1,122 | 1,127 | 1,120 | 1,127 | 13,000 |
| 2004/01/09 | 1,120 | 1,124 | 1,113 | 1,124 | 9,000 |
| 2004/01/08 | 1,121 | 1,124 | 1,101 | 1,124 | 8,000 |
| 2004/01/07 | 1,123 | 1,123 | 1,121 | 1,121 | 6,000 |
| 2004/01/06 | 1,130 | 1,130 | 1,130 | 1,130 | 75,000 |
| 2004/01/05 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 |