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 |
---|---|---|---|---|---|
2013/12/30 | 902 | 910 | 901 | 908 | 8,600 |
2013/12/27 | 900 | 902 | 897 | 900 | 6,300 |
2013/12/26 | 893 | 900 | 893 | 900 | 10,300 |
2013/12/25 | 893 | 894 | 891 | 893 | 10,600 |
2013/12/24 | 899 | 900 | 893 | 893 | 23,700 |
2013/12/20 | 900 | 900 | 895 | 899 | 9,500 |
2013/12/19 | 894 | 900 | 892 | 900 | 36,600 |
2013/12/18 | 896 | 899 | 892 | 895 | 8,800 |
2013/12/17 | 899 | 900 | 895 | 896 | 5,900 |
2013/12/16 | 898 | 900 | 894 | 899 | 5,000 |
2013/12/13 | 899 | 899 | 894 | 895 | 1,100 |
2013/12/12 | 895 | 900 | 895 | 895 | 7,700 |
2013/12/11 | 894 | 900 | 894 | 900 | 7,000 |
2013/12/10 | 900 | 900 | 897 | 900 | 5,800 |
2013/12/09 | 900 | 900 | 890 | 890 | 22,200 |
2013/12/06 | 899 | 900 | 899 | 900 | 4,200 |
2013/12/05 | 900 | 902 | 898 | 900 | 5,800 |
2013/12/04 | 901 | 902 | 896 | 900 | 6,600 |
2013/12/03 | 903 | 903 | 899 | 900 | 5,700 |
2013/12/02 | 903 | 905 | 898 | 900 | 9,000 |
2013/11/29 | 897 | 903 | 897 | 898 | 4,700 |
2013/11/28 | 900 | 901 | 898 | 900 | 6,000 |
2013/11/27 | 902 | 902 | 899 | 900 | 3,100 |
2013/11/26 | 900 | 902 | 898 | 901 | 8,200 |
2013/11/25 | 900 | 900 | 897 | 897 | 4,200 |
2013/11/22 | 898 | 898 | 895 | 897 | 11,800 |
2013/11/21 | 901 | 901 | 898 | 898 | 5,200 |
2013/11/20 | 895 | 901 | 895 | 896 | 5,100 |
2013/11/19 | 899 | 899 | 895 | 896 | 6,800 |
2013/11/18 | 899 | 899 | 896 | 896 | 3,100 |
2013/11/15 | 897 | 903 | 896 | 899 | 5,400 |
2013/11/14 | 899 | 900 | 896 | 899 | 3,900 |
2013/11/13 | 900 | 900 | 899 | 899 | 2,500 |
2013/11/12 | 900 | 900 | 898 | 899 | 1,900 |
2013/11/11 | 905 | 905 | 898 | 899 | 4,600 |
2013/11/08 | 899 | 900 | 899 | 899 | 1,300 |
2013/11/07 | 900 | 902 | 895 | 900 | 6,800 |
2013/11/06 | 896 | 898 | 895 | 897 | 3,900 |
2013/11/05 | 898 | 899 | 897 | 897 | 7,200 |
2013/11/01 | 905 | 905 | 898 | 904 | 3,800 |
2013/10/31 | 905 | 905 | 901 | 905 | 2,400 |
2013/10/30 | 900 | 904 | 896 | 904 | 3,300 |
2013/10/29 | 902 | 902 | 896 | 898 | 4,000 |
2013/10/28 | 899 | 899 | 897 | 897 | 700 |
2013/10/25 | 903 | 903 | 898 | 899 | 1,200 |
2013/10/24 | 895 | 902 | 895 | 899 | 2,200 |
2013/10/23 | 901 | 902 | 899 | 899 | 3,900 |
2013/10/22 | 900 | 907 | 900 | 907 | 9,000 |
2013/10/21 | 891 | 900 | 887 | 900 | 5,700 |
2013/10/18 | 890 | 894 | 890 | 891 | 800 |
2013/10/17 | 890 | 893 | 890 | 893 | 900 |
2013/10/16 | 899 | 899 | 882 | 886 | 2,800 |
2013/10/15 | 892 | 892 | 885 | 889 | 4,500 |
2013/10/11 | 895 | 895 | 890 | 890 | 1,500 |
2013/10/10 | 897 | 902 | 883 | 890 | 4,700 |
2013/10/09 | 887 | 900 | 885 | 885 | 2,200 |
2013/10/08 | 882 | 885 | 882 | 885 | 1,300 |
2013/10/07 | 888 | 900 | 882 | 888 | 3,000 |
2013/10/04 | 892 | 893 | 886 | 892 | 6,600 |
2013/10/03 | 902 | 902 | 891 | 892 | 4,400 |
2013/10/02 | 891 | 905 | 891 | 895 | 5,000 |
2013/10/01 | 906 | 906 | 888 | 892 | 7,300 |
2013/09/30 | 905 | 906 | 892 | 905 | 2,700 |
2013/09/27 | 900 | 901 | 896 | 900 | 4,400 |
2013/09/26 | 900 | 910 | 891 | 893 | 11,600 |
2013/09/25 | 920 | 925 | 915 | 915 | 29,800 |
2013/09/24 | 915 | 920 | 915 | 920 | 31,100 |
2013/09/20 | 912 | 913 | 910 | 913 | 9,500 |
2013/09/19 | 911 | 912 | 908 | 910 | 2,500 |
2013/09/18 | 911 | 912 | 906 | 907 | 11,700 |
2013/09/17 | 910 | 913 | 906 | 912 | 11,800 |
2013/09/13 | 905 | 910 | 902 | 907 | 2,400 |
2013/09/12 | 899 | 910 | 899 | 903 | 3,000 |
2013/09/11 | 902 | 905 | 898 | 899 | 6,700 |
2013/09/10 | 912 | 945 | 895 | 898 | 64,200 |
2013/09/09 | 913 | 913 | 903 | 913 | 4,200 |
2013/09/06 | 902 | 909 | 901 | 901 | 6,600 |
2013/09/05 | 903 | 904 | 902 | 902 | 1,600 |
2013/09/04 | 913 | 913 | 900 | 903 | 2,800 |
2013/09/03 | 900 | 910 | 897 | 900 | 4,800 |
2013/09/02 | 899 | 910 | 899 | 901 | 4,900 |
2013/08/30 | 898 | 898 | 890 | 897 | 3,200 |
2013/08/29 | 893 | 901 | 885 | 885 | 1,600 |
2013/08/28 | 892 | 900 | 890 | 892 | 2,400 |
2013/08/27 | 893 | 893 | 892 | 893 | 1,000 |
2013/08/26 | 902 | 905 | 877 | 899 | 3,600 |
2013/08/23 | 899 | 906 | 880 | 905 | 5,300 |
2013/08/22 | 902 | 903 | 860 | 886 | 8,100 |
2013/08/21 | 911 | 911 | 903 | 903 | 1,300 |
2013/08/20 | 913 | 913 | 905 | 910 | 2,400 |
2013/08/19 | 913 | 913 | 911 | 911 | 400 |
2013/08/16 | 903 | 906 | 903 | 906 | 2,100 |
2013/08/15 | 897 | 909 | 897 | 906 | 2,300 |
2013/08/14 | 910 | 914 | 910 | 914 | 1,600 |
2013/08/13 | 910 | 913 | 910 | 912 | 1,200 |
2013/08/12 | 900 | 914 | 900 | 913 | 900 |
2013/08/09 | 898 | 904 | 898 | 904 | 2,700 |
2013/08/08 | 901 | 904 | 897 | 903 | 2,800 |
2013/08/07 | 913 | 915 | 900 | 900 | 4,700 |
2013/08/06 | 915 | 925 | 912 | 912 | 1,800 |
2013/08/05 | 907 | 930 | 904 | 930 | 15,400 |
2013/08/02 | 907 | 907 | 900 | 907 | 1,800 |
2013/08/01 | 904 | 906 | 900 | 906 | 6,900 |
2013/07/31 | 895 | 900 | 892 | 900 | 800 |
2013/07/30 | 894 | 894 | 894 | 894 | 100 |
2013/07/29 | 890 | 890 | 886 | 886 | 3,600 |
2013/07/26 | 890 | 890 | 885 | 890 | 3,300 |
2013/07/25 | 895 | 898 | 890 | 891 | 10,200 |
2013/07/24 | 904 | 905 | 897 | 897 | 2,400 |
2013/07/23 | 898 | 904 | 896 | 904 | 1,200 |
2013/07/22 | 905 | 905 | 898 | 898 | 5,300 |
2013/07/19 | 905 | 906 | 904 | 904 | 2,600 |
2013/07/18 | 907 | 907 | 904 | 904 | 1,200 |
2013/07/17 | 902 | 903 | 900 | 901 | 2,800 |
2013/07/16 | 904 | 907 | 901 | 901 | 1,700 |
2013/07/12 | 899 | 904 | 896 | 904 | 4,300 |
2013/07/11 | 909 | 909 | 896 | 903 | 9,600 |
2013/07/10 | 895 | 901 | 895 | 899 | 2,900 |
2013/07/09 | 909 | 909 | 895 | 895 | 8,400 |
2013/07/08 | 901 | 907 | 900 | 900 | 4,800 |
2013/07/05 | 902 | 905 | 900 | 900 | 16,200 |
2013/07/04 | 909 | 910 | 900 | 908 | 5,300 |
2013/07/03 | 886 | 906 | 886 | 900 | 7,400 |
2013/07/02 | 875 | 895 | 875 | 894 | 2,900 |
2013/07/01 | 875 | 875 | 865 | 873 | 5,100 |
2013/06/28 | 859 | 865 | 856 | 865 | 2,600 |
2013/06/27 | 864 | 867 | 848 | 850 | 2,900 |
2013/06/26 | 857 | 869 | 857 | 869 | 500 |
2013/06/25 | 849 | 855 | 840 | 855 | 4,400 |
2013/06/24 | 853 | 858 | 842 | 851 | 2,600 |
2013/06/21 | 845 | 857 | 840 | 840 | 5,400 |
2013/06/20 | 850 | 850 | 845 | 846 | 800 |
2013/06/19 | 843 | 860 | 841 | 843 | 3,900 |
2013/06/18 | 852 | 855 | 841 | 841 | 2,100 |
2013/06/17 | 842 | 846 | 837 | 839 | 3,100 |
2013/06/14 | 840 | 860 | 839 | 839 | 7,300 |
2013/06/13 | 840 | 848 | 839 | 840 | 3,900 |
2013/06/12 | 855 | 855 | 838 | 855 | 5,200 |
2013/06/11 | 835 | 870 | 832 | 841 | 8,800 |
2013/06/10 | 836 | 845 | 830 | 844 | 12,000 |
2013/06/07 | 842 | 873 | 820 | 824 | 14,400 |
2013/06/06 | 895 | 895 | 850 | 887 | 9,500 |
2013/06/05 | 900 | 900 | 895 | 895 | 6,200 |
2013/06/04 | 899 | 900 | 896 | 899 | 3,200 |
2013/06/03 | 913 | 913 | 895 | 899 | 12,300 |
2013/05/31 | 925 | 925 | 902 | 913 | 6,100 |
2013/05/30 | 924 | 924 | 915 | 917 | 7,200 |
2013/05/29 | 927 | 927 | 920 | 924 | 3,100 |
2013/05/28 | 918 | 927 | 915 | 926 | 3,500 |
2013/05/27 | 921 | 930 | 918 | 918 | 9,200 |
2013/05/24 | 925 | 930 | 920 | 920 | 9,500 |
2013/05/23 | 923 | 932 | 922 | 929 | 7,800 |
2013/05/22 | 931 | 943 | 921 | 927 | 7,900 |
2013/05/21 | 930 | 941 | 926 | 940 | 12,400 |
2013/05/20 | 934 | 940 | 921 | 928 | 9,400 |
2013/05/17 | 920 | 934 | 920 | 930 | 5,100 |
2013/05/16 | 925 | 935 | 920 | 920 | 15,500 |
2013/05/15 | 933 | 935 | 924 | 926 | 11,400 |
2013/05/14 | 935 | 935 | 927 | 927 | 10,200 |
2013/05/13 | 935 | 938 | 935 | 935 | 8,300 |
2013/05/10 | 935 | 938 | 930 | 931 | 8,500 |
2013/05/09 | 935 | 935 | 931 | 935 | 4,900 |
2013/05/08 | 938 | 938 | 930 | 935 | 6,100 |
2013/05/07 | 930 | 935 | 930 | 935 | 11,100 |
2013/05/02 | 921 | 931 | 921 | 931 | 4,600 |
2013/05/01 | 933 | 935 | 920 | 930 | 10,000 |
2013/04/30 | 930 | 933 | 924 | 932 | 13,300 |
2013/04/26 | 920 | 928 | 920 | 924 | 12,000 |
2013/04/25 | 919 | 920 | 918 | 920 | 5,900 |
2013/04/24 | 920 | 923 | 915 | 919 | 9,500 |
2013/04/23 | 914 | 920 | 910 | 920 | 3,000 |
2013/04/22 | 909 | 915 | 906 | 908 | 11,000 |
2013/04/19 | 911 | 919 | 910 | 910 | 5,900 |
2013/04/18 | 907 | 915 | 905 | 915 | 5,200 |
2013/04/17 | 909 | 909 | 905 | 908 | 3,400 |
2013/04/16 | 909 | 910 | 901 | 909 | 5,000 |
2013/04/15 | 913 | 915 | 908 | 912 | 7,100 |
2013/04/12 | 909 | 920 | 909 | 913 | 2,600 |
2013/04/11 | 908 | 923 | 908 | 909 | 3,400 |
2013/04/10 | 921 | 925 | 917 | 923 | 4,200 |
2013/04/09 | 921 | 938 | 916 | 925 | 12,400 |
2013/04/08 | 890 | 921 | 890 | 920 | 17,900 |
2013/04/05 | 851 | 900 | 851 | 888 | 13,000 |
2013/04/04 | 841 | 849 | 840 | 849 | 2,900 |
2013/04/03 | 842 | 850 | 841 | 841 | 6,200 |
2013/04/02 | 845 | 859 | 841 | 850 | 12,400 |
2013/04/01 | 887 | 887 | 851 | 851 | 12,600 |
2013/03/29 | 908 | 908 | 888 | 888 | 8,600 |
2013/03/28 | 927 | 927 | 893 | 908 | 10,000 |
2013/03/27 | 930 | 938 | 926 | 930 | 13,400 |
2013/03/26 | 930 | 960 | 930 | 960 | 16,100 |
2013/03/25 | 960 | 963 | 960 | 962 | 6,900 |
2013/03/22 | 957 | 963 | 957 | 957 | 11,400 |
2013/03/21 | 951 | 965 | 945 | 957 | 20,300 |
2013/03/19 | 935 | 960 | 935 | 950 | 14,400 |
2013/03/18 | 940 | 946 | 934 | 943 | 6,100 |
2013/03/15 | 949 | 950 | 942 | 943 | 16,700 |
2013/03/14 | 935 | 943 | 931 | 943 | 6,300 |
2013/03/13 | 930 | 950 | 928 | 937 | 33,400 |
2013/03/12 | 896 | 927 | 896 | 925 | 21,800 |
2013/03/11 | 888 | 905 | 887 | 905 | 20,400 |
2013/03/08 | 865 | 880 | 865 | 875 | 12,900 |
2013/03/07 | 851 | 875 | 851 | 865 | 12,000 |
2013/03/06 | 860 | 865 | 858 | 860 | 6,700 |
2013/03/05 | 850 | 860 | 845 | 860 | 14,700 |
2013/03/04 | 835 | 850 | 835 | 844 | 21,300 |
2013/03/01 | 838 | 848 | 835 | 843 | 11,300 |
2013/02/28 | 838 | 840 | 837 | 838 | 4,800 |
2013/02/27 | 834 | 839 | 831 | 834 | 6,600 |
2013/02/26 | 837 | 838 | 831 | 834 | 4,300 |
2013/02/25 | 830 | 839 | 829 | 834 | 11,800 |
2013/02/22 | 830 | 830 | 825 | 827 | 1,700 |
2013/02/21 | 827 | 835 | 818 | 825 | 8,100 |
2013/02/20 | 828 | 832 | 827 | 827 | 2,200 |
2013/02/19 | 827 | 830 | 827 | 828 | 1,200 |
2013/02/18 | 824 | 839 | 818 | 826 | 5,000 |
2013/02/15 | 828 | 830 | 807 | 824 | 17,700 |
2013/02/14 | 820 | 820 | 817 | 817 | 7,500 |
2013/02/13 | 822 | 822 | 820 | 820 | 5,200 |
2013/02/12 | 826 | 832 | 822 | 822 | 10,200 |
2013/02/08 | 834 | 834 | 825 | 825 | 2,400 |
2013/02/07 | 821 | 834 | 821 | 834 | 6,300 |
2013/02/06 | 827 | 827 | 822 | 825 | 13,500 |
2013/02/05 | 829 | 831 | 823 | 823 | 8,000 |
2013/02/04 | 824 | 829 | 821 | 829 | 15,900 |
2013/02/01 | 810 | 818 | 805 | 816 | 18,300 |
2013/01/31 | 802 | 814 | 802 | 811 | 16,000 |
2013/01/30 | 806 | 809 | 800 | 802 | 10,500 |
2013/01/29 | 802 | 807 | 799 | 801 | 8,700 |
2013/01/28 | 806 | 809 | 801 | 801 | 5,700 |
2013/01/25 | 807 | 807 | 798 | 806 | 4,400 |
2013/01/24 | 802 | 806 | 801 | 802 | 1,800 |
2013/01/23 | 801 | 808 | 800 | 800 | 6,100 |
2013/01/22 | 806 | 806 | 800 | 801 | 5,000 |
2013/01/21 | 801 | 806 | 800 | 806 | 8,100 |
2013/01/18 | 797 | 809 | 797 | 800 | 5,300 |
2013/01/17 | 808 | 809 | 792 | 792 | 10,200 |
2013/01/16 | 808 | 808 | 800 | 801 | 4,900 |
2013/01/15 | 800 | 803 | 800 | 800 | 9,800 |
2013/01/11 | 791 | 797 | 791 | 794 | 4,300 |
2013/01/10 | 790 | 797 | 790 | 794 | 5,900 |
2013/01/09 | 792 | 799 | 790 | 791 | 4,200 |
2013/01/08 | 801 | 804 | 792 | 792 | 6,900 |
2013/01/07 | 798 | 804 | 798 | 804 | 4,400 |
2013/01/04 | 798 | 798 | 792 | 796 | 7,800 |