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 |
---|---|---|---|---|---|
1983/12/28 | 356 | 356 | 356 | 356 | 7,000 |
1983/12/27 | 371 | 372 | 365 | 366 | 22,000 |
1983/12/26 | 344 | 376 | 344 | 372 | 51,000 |
1983/12/24 | 335 | 342 | 335 | 341 | 14,000 |
1983/12/23 | 332 | 332 | 330 | 330 | 4,000 |
1983/12/22 | 327 | 327 | 327 | 327 | 2,000 |
1983/12/20 | 321 | 321 | 321 | 321 | 1,000 |
1983/12/17 | 320 | 320 | 320 | 320 | 1,000 |
1983/12/16 | 330 | 330 | 330 | 330 | 3,000 |
1983/12/15 | 330 | 333 | 330 | 330 | 17,000 |
1983/12/14 | 334 | 334 | 333 | 333 | 3,000 |
1983/12/13 | 332 | 332 | 332 | 332 | 7,000 |
1983/12/12 | 359 | 359 | 351 | 351 | 19,000 |
1983/12/09 | 355 | 355 | 354 | 354 | 32,000 |
1983/12/08 | 336 | 340 | 336 | 340 | 8,000 |
1983/12/07 | 335 | 335 | 335 | 335 | 6,000 |
1983/12/06 | 334 | 335 | 330 | 335 | 13,000 |
1983/12/05 | 325 | 331 | 325 | 330 | 9,000 |
1983/12/03 | 320 | 320 | 320 | 320 | 5,000 |
1983/12/02 | 319 | 320 | 319 | 320 | 9,000 |
1983/12/01 | 320 | 320 | 320 | 320 | 2,000 |
1983/11/29 | 320 | 320 | 320 | 320 | 2,000 |
1983/11/28 | 320 | 320 | 320 | 320 | 6,000 |
1983/11/26 | 324 | 324 | 324 | 324 | 2,000 |
1983/11/25 | 335 | 335 | 321 | 321 | 9,000 |
1983/11/24 | 324 | 337 | 324 | 330 | 23,000 |
1983/11/22 | 320 | 320 | 320 | 320 | 1,000 |
1983/11/21 | 311 | 311 | 310 | 311 | 15,000 |
1983/11/18 | 311 | 312 | 310 | 310 | 10,000 |
1983/11/15 | 324 | 325 | 324 | 325 | 6,000 |
1983/11/11 | 324 | 324 | 324 | 324 | 2,000 |
1983/11/10 | 325 | 325 | 325 | 325 | 4,000 |
1983/11/09 | 328 | 333 | 325 | 325 | 21,000 |
1983/11/08 | 325 | 325 | 325 | 325 | 4,000 |
1983/11/05 | 335 | 335 | 335 | 335 | 3,000 |
1983/11/04 | 336 | 337 | 336 | 336 | 11,000 |
1983/11/02 | 337 | 338 | 337 | 337 | 12,000 |
1983/11/01 | 310 | 335 | 308 | 335 | 30,000 |
1983/10/31 | 311 | 311 | 311 | 311 | 1,000 |
1983/10/29 | 309 | 310 | 308 | 310 | 3,000 |
1983/10/24 | 314 | 314 | 314 | 314 | 1,000 |
1983/10/22 | 312 | 312 | 305 | 305 | 6,000 |
1983/10/21 | 314 | 315 | 314 | 314 | 3,000 |
1983/10/19 | 304 | 304 | 304 | 304 | 1,000 |
1983/10/18 | 303 | 303 | 303 | 303 | 4,000 |
1983/10/17 | 305 | 305 | 302 | 302 | 8,000 |
1983/10/15 | 302 | 302 | 302 | 302 | 2,000 |
1983/10/14 | 305 | 305 | 305 | 305 | 3,000 |
1983/10/11 | 312 | 312 | 306 | 306 | 4,000 |
1983/10/07 | 305 | 311 | 301 | 311 | 11,000 |
1983/10/05 | 301 | 301 | 301 | 301 | 6,000 |
1983/10/04 | 301 | 301 | 301 | 301 | 2,000 |
1983/10/03 | 301 | 301 | 301 | 301 | 1,000 |
1983/10/01 | 298 | 298 | 298 | 298 | 5,000 |
1983/09/30 | 300 | 300 | 298 | 298 | 6,000 |
1983/09/29 | 300 | 300 | 300 | 300 | 2,000 |
1983/09/27 | 300 | 300 | 295 | 295 | 12,000 |
1983/09/26 | 309 | 309 | 303 | 303 | 3,000 |
1983/09/22 | 300 | 300 | 297 | 297 | 14,000 |
1983/09/20 | 296 | 296 | 296 | 296 | 1,000 |
1983/09/17 | 300 | 300 | 300 | 300 | 2,000 |
1983/09/16 | 301 | 301 | 300 | 300 | 2,000 |
1983/09/12 | 305 | 305 | 303 | 305 | 9,000 |
1983/09/09 | 305 | 305 | 305 | 305 | 4,000 |
1983/09/08 | 305 | 305 | 305 | 305 | 19,000 |
1983/09/07 | 307 | 307 | 306 | 306 | 10,000 |
1983/09/05 | 307 | 307 | 307 | 307 | 3,000 |
1983/08/29 | 306 | 306 | 306 | 306 | 1,000 |
1983/08/26 | 312 | 312 | 311 | 311 | 5,000 |
1983/08/25 | 311 | 311 | 311 | 311 | 3,000 |
1983/08/20 | 296 | 296 | 296 | 296 | 1,000 |
1983/08/19 | 295 | 300 | 294 | 294 | 7,000 |
1983/08/16 | 310 | 310 | 310 | 310 | 2,000 |
1983/08/12 | 310 | 310 | 310 | 310 | 1,000 |
1983/08/09 | 310 | 311 | 310 | 311 | 3,000 |
1983/08/01 | 329 | 329 | 329 | 329 | 5,000 |
1983/07/27 | 339 | 339 | 339 | 339 | 3,000 |
1983/07/25 | 341 | 341 | 339 | 339 | 10,000 |
1983/07/20 | 345 | 345 | 340 | 342 | 4,000 |
1983/07/19 | 340 | 340 | 340 | 340 | 2,000 |
1983/07/18 | 330 | 330 | 330 | 330 | 6,000 |
1983/07/14 | 333 | 343 | 333 | 343 | 6,000 |
1983/07/13 | 320 | 320 | 320 | 320 | 16,000 |
1983/07/12 | 320 | 320 | 310 | 310 | 17,000 |
1983/07/11 | 320 | 320 | 320 | 320 | 7,000 |
1983/07/09 | 320 | 320 | 320 | 320 | 7,000 |
1983/07/08 | 311 | 311 | 311 | 311 | 1,000 |
1983/07/07 | 310 | 310 | 310 | 310 | 24,000 |
1983/07/04 | 335 | 335 | 333 | 333 | 5,000 |
1983/07/01 | 335 | 335 | 335 | 335 | 8,000 |
1983/06/15 | 360 | 362 | 360 | 362 | 6,000 |
1983/06/11 | 362 | 362 | 362 | 362 | 1,000 |
1983/06/10 | 363 | 363 | 363 | 363 | 2,000 |
1983/06/09 | 356 | 364 | 356 | 364 | 22,000 |
1983/06/07 | 380 | 380 | 371 | 371 | 10,000 |
1983/06/06 | 388 | 389 | 380 | 381 | 10,000 |
1983/06/04 | 381 | 387 | 381 | 385 | 32,000 |
1983/06/03 | 369 | 377 | 369 | 377 | 75,000 |
1983/06/02 | 354 | 370 | 354 | 370 | 12,000 |
1983/06/01 | 355 | 355 | 345 | 355 | 29,000 |
1983/05/30 | 365 | 369 | 365 | 365 | 17,000 |
1983/05/28 | 374 | 374 | 369 | 374 | 20,000 |
1983/05/27 | 345 | 370 | 345 | 370 | 48,000 |
1983/05/26 | 345 | 353 | 345 | 353 | 10,000 |
1983/05/25 | 341 | 345 | 340 | 340 | 41,000 |
1983/05/24 | 320 | 335 | 316 | 331 | 76,000 |
1983/05/23 | 320 | 320 | 319 | 319 | 4,000 |
1983/05/20 | 320 | 320 | 320 | 320 | 10,000 |
1983/05/19 | 320 | 320 | 319 | 320 | 4,000 |
1983/05/18 | 319 | 320 | 319 | 320 | 5,000 |
1983/05/17 | 319 | 319 | 319 | 319 | 1,000 |
1983/05/12 | 322 | 322 | 322 | 322 | 1,000 |
1983/05/11 | 320 | 322 | 320 | 322 | 3,000 |
1983/05/10 | 320 | 324 | 317 | 317 | 9,000 |
1983/05/09 | 317 | 317 | 317 | 317 | 1,000 |
1983/05/07 | 317 | 317 | 317 | 317 | 2,000 |
1983/05/04 | 310 | 317 | 310 | 317 | 10,000 |
1983/05/02 | 309 | 309 | 308 | 308 | 8,000 |
1983/04/30 | 296 | 296 | 296 | 296 | 1,000 |
1983/04/27 | 291 | 291 | 291 | 291 | 10,000 |
1983/04/22 | 301 | 310 | 301 | 310 | 3,000 |
1983/04/21 | 300 | 300 | 300 | 300 | 2,000 |
1983/04/20 | 300 | 300 | 296 | 300 | 5,000 |
1983/04/19 | 309 | 309 | 300 | 300 | 3,000 |
1983/04/18 | 302 | 302 | 302 | 302 | 2,000 |
1983/04/13 | 300 | 300 | 300 | 300 | 2,000 |
1983/04/12 | 302 | 302 | 302 | 302 | 3,000 |
1983/04/11 | 310 | 310 | 310 | 310 | 2,000 |
1983/04/09 | 301 | 301 | 301 | 301 | 1,000 |
1983/04/07 | 300 | 301 | 300 | 301 | 4,000 |
1983/04/02 | 309 | 309 | 309 | 309 | 1,000 |
1983/04/01 | 296 | 296 | 296 | 296 | 6,000 |
1983/03/31 | 300 | 305 | 300 | 305 | 6,000 |
1983/03/29 | 297 | 297 | 295 | 295 | 2,000 |
1983/03/26 | 295 | 295 | 295 | 295 | 3,000 |
1983/03/16 | 320 | 320 | 320 | 320 | 1,000 |
1983/03/15 | 318 | 320 | 318 | 320 | 2,000 |
1983/03/14 | 313 | 317 | 311 | 317 | 12,000 |
1983/03/12 | 308 | 308 | 308 | 308 | 2,000 |
1983/03/08 | 312 | 312 | 310 | 310 | 10,000 |
1983/03/01 | 332 | 332 | 332 | 332 | 7,000 |
1983/02/26 | 332 | 332 | 332 | 332 | 3,000 |
1983/02/07 | 350 | 352 | 350 | 352 | 10,000 |
1983/02/05 | 343 | 343 | 342 | 342 | 2,000 |
1983/02/04 | 328 | 338 | 328 | 338 | 12,000 |
1983/01/25 | 373 | 373 | 373 | 373 | 5,000 |
1983/01/22 | 354 | 374 | 354 | 374 | 4,000 |
1983/01/20 | 359 | 359 | 359 | 359 | 1,000 |
1983/01/19 | 359 | 359 | 359 | 359 | 2,000 |
1983/01/18 | 359 | 359 | 358 | 358 | 10,000 |
1983/01/14 | 345 | 359 | 345 | 359 | 3,000 |
1983/01/13 | 336 | 340 | 335 | 340 | 4,000 |
1983/01/12 | 324 | 334 | 324 | 334 | 21,000 |
1983/01/04 | 374 | 374 | 374 | 374 | 1,000 |