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 |
|---|---|---|---|---|---|
| 1984/12/27 | 495 | 495 | 495 | 495 | 6,000 |
| 1984/12/26 | 500 | 500 | 500 | 500 | 2,000 |
| 1984/12/25 | 507 | 507 | 507 | 507 | 6,000 |
| 1984/12/24 | 502 | 505 | 502 | 505 | 38,000 |
| 1984/12/20 | 455 | 458 | 451 | 452 | 22,000 |
| 1984/12/19 | 460 | 460 | 460 | 460 | 3,000 |
| 1984/12/18 | 464 | 464 | 463 | 463 | 9,000 |
| 1984/12/15 | 460 | 463 | 460 | 463 | 6,000 |
| 1984/12/14 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/12/12 | 457 | 457 | 457 | 457 | 2,000 |
| 1984/12/11 | 456 | 456 | 456 | 456 | 1,000 |
| 1984/12/07 | 450 | 450 | 450 | 450 | 1,000 |
| 1984/12/06 | 450 | 450 | 450 | 450 | 1,000 |
| 1984/12/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1984/12/04 | 450 | 450 | 450 | 450 | 8,000 |
| 1984/11/21 | 450 | 450 | 445 | 445 | 5,000 |
| 1984/11/17 | 441 | 450 | 441 | 450 | 5,000 |
| 1984/11/15 | 440 | 440 | 435 | 440 | 6,000 |
| 1984/11/14 | 436 | 440 | 436 | 440 | 3,000 |
| 1984/11/09 | 435 | 435 | 435 | 435 | 1,000 |
| 1984/11/07 | 440 | 440 | 440 | 440 | 1,000 |
| 1984/11/05 | 435 | 435 | 435 | 435 | 2,000 |
| 1984/11/01 | 440 | 440 | 440 | 440 | 3,000 |
| 1984/10/31 | 430 | 430 | 430 | 430 | 1,000 |
| 1984/10/26 | 430 | 430 | 430 | 430 | 5,000 |
| 1984/10/23 | 448 | 448 | 448 | 448 | 2,000 |
| 1984/10/22 | 451 | 451 | 450 | 450 | 2,000 |
| 1984/10/19 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/10/18 | 450 | 450 | 450 | 450 | 5,000 |
| 1984/10/12 | 435 | 435 | 435 | 435 | 3,000 |
| 1984/10/05 | 421 | 422 | 421 | 422 | 8,000 |
| 1984/09/28 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/09/27 | 389 | 389 | 389 | 389 | 3,000 |
| 1984/09/13 | 445 | 445 | 440 | 440 | 5,000 |
| 1984/09/12 | 439 | 439 | 439 | 439 | 1,000 |
| 1984/09/10 | 448 | 448 | 448 | 448 | 1,000 |
| 1984/09/06 | 449 | 449 | 449 | 449 | 1,000 |
| 1984/09/03 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/09/01 | 453 | 453 | 453 | 453 | 2,000 |
| 1984/08/31 | 453 | 453 | 452 | 452 | 2,000 |
| 1984/08/29 | 454 | 454 | 454 | 454 | 1,000 |
| 1984/08/28 | 453 | 454 | 453 | 454 | 11,000 |
| 1984/08/25 | 453 | 453 | 453 | 453 | 1,000 |
| 1984/08/17 | 445 | 455 | 445 | 455 | 5,000 |
| 1984/08/16 | 445 | 445 | 445 | 445 | 5,000 |
| 1984/08/14 | 439 | 445 | 439 | 445 | 3,000 |
| 1984/08/13 | 439 | 439 | 439 | 439 | 1,000 |
| 1984/08/01 | 440 | 440 | 440 | 440 | 4,000 |
| 1984/07/28 | 440 | 440 | 440 | 440 | 1,000 |
| 1984/07/21 | 440 | 440 | 432 | 432 | 8,000 |
| 1984/07/17 | 440 | 440 | 440 | 440 | 3,000 |
| 1984/07/07 | 401 | 401 | 401 | 401 | 1,000 |
| 1984/07/05 | 410 | 410 | 400 | 400 | 6,000 |
| 1984/06/29 | 404 | 405 | 400 | 400 | 4,000 |
| 1984/06/26 | 405 | 405 | 400 | 400 | 3,000 |
| 1984/06/18 | 394 | 394 | 394 | 394 | 2,000 |
| 1984/06/16 | 400 | 400 | 392 | 392 | 2,000 |
| 1984/06/15 | 391 | 391 | 391 | 391 | 1,000 |
| 1984/06/14 | 390 | 390 | 390 | 390 | 1,000 |
| 1984/06/08 | 385 | 385 | 385 | 385 | 6,000 |
| 1984/05/22 | 499 | 499 | 499 | 499 | 1,000 |
| 1984/05/21 | 499 | 499 | 499 | 499 | 1,000 |
| 1984/05/11 | 525 | 525 | 525 | 525 | 4,000 |
| 1984/04/27 | 545 | 545 | 545 | 545 | 1,000 |
| 1984/04/26 | 545 | 545 | 545 | 545 | 3,000 |
| 1984/04/25 | 545 | 545 | 545 | 545 | 1,000 |
| 1984/04/24 | 545 | 550 | 545 | 550 | 23,000 |
| 1984/04/20 | 545 | 550 | 545 | 550 | 5,000 |
| 1984/04/17 | 545 | 545 | 545 | 545 | 1,000 |
| 1984/04/13 | 550 | 550 | 550 | 550 | 3,000 |
| 1984/04/12 | 545 | 545 | 545 | 545 | 5,000 |
| 1984/04/11 | 550 | 550 | 550 | 550 | 1,000 |
| 1984/04/09 | 546 | 546 | 546 | 546 | 1,000 |
| 1984/04/07 | 545 | 545 | 545 | 545 | 6,000 |
| 1984/04/06 | 545 | 550 | 545 | 550 | 7,000 |
| 1984/04/05 | 550 | 550 | 550 | 550 | 1,000 |
| 1984/04/04 | 545 | 550 | 545 | 545 | 16,000 |
| 1984/04/03 | 550 | 550 | 550 | 550 | 5,000 |
| 1984/04/02 | 545 | 550 | 545 | 550 | 20,000 |
| 1984/03/31 | 555 | 555 | 555 | 555 | 2,000 |
| 1984/03/26 | 551 | 551 | 551 | 551 | 1,000 |
| 1984/03/24 | 550 | 550 | 550 | 550 | 6,000 |
| 1984/03/23 | 550 | 550 | 550 | 550 | 5,000 |
| 1984/03/22 | 550 | 550 | 550 | 550 | 6,000 |
| 1984/03/21 | 550 | 550 | 550 | 550 | 16,000 |
| 1984/03/19 | 550 | 550 | 550 | 550 | 6,000 |
| 1984/03/16 | 605 | 605 | 605 | 605 | 1,000 |
| 1984/03/15 | 605 | 605 | 599 | 605 | 22,000 |
| 1984/03/14 | 610 | 610 | 610 | 610 | 8,000 |
| 1984/03/13 | 605 | 610 | 600 | 610 | 22,000 |
| 1984/03/12 | 615 | 615 | 610 | 610 | 17,000 |
| 1984/03/09 | 623 | 625 | 615 | 615 | 31,000 |
| 1984/03/08 | 635 | 640 | 630 | 630 | 59,000 |
| 1984/03/07 | 660 | 660 | 640 | 640 | 36,000 |
| 1984/03/06 | 610 | 660 | 610 | 660 | 52,000 |
| 1984/03/05 | 580 | 610 | 580 | 610 | 29,000 |
| 1984/03/03 | 580 | 580 | 573 | 580 | 41,000 |
| 1984/03/02 | 570 | 580 | 568 | 579 | 26,000 |
| 1984/03/01 | 550 | 560 | 545 | 560 | 33,000 |
| 1984/02/29 | 535 | 560 | 535 | 560 | 21,000 |
| 1984/02/28 | 530 | 530 | 530 | 530 | 15,000 |
| 1984/02/27 | 530 | 540 | 530 | 535 | 26,000 |
| 1984/02/25 | 531 | 531 | 530 | 530 | 7,000 |
| 1984/02/24 | 531 | 550 | 531 | 550 | 22,000 |
| 1984/02/23 | 530 | 540 | 525 | 530 | 48,000 |
| 1984/02/22 | 550 | 550 | 530 | 540 | 33,000 |
| 1984/02/21 | 540 | 565 | 540 | 565 | 45,000 |
| 1984/02/20 | 610 | 610 | 598 | 600 | 28,000 |
| 1984/02/18 | 590 | 600 | 580 | 600 | 48,000 |
| 1984/02/17 | 550 | 586 | 540 | 580 | 94,000 |
| 1984/02/16 | 550 | 550 | 540 | 545 | 110,000 |
| 1984/02/15 | 480 | 510 | 480 | 501 | 89,000 |
| 1984/02/14 | 491 | 495 | 480 | 480 | 89,000 |
| 1984/02/13 | 482 | 498 | 482 | 490 | 114,000 |
| 1984/02/10 | 445 | 460 | 445 | 460 | 155,000 |
| 1984/02/09 | 445 | 445 | 420 | 420 | 35,000 |
| 1984/02/08 | 435 | 450 | 430 | 445 | 120,000 |
| 1984/02/07 | 401 | 410 | 395 | 410 | 29,000 |
| 1984/02/06 | 407 | 408 | 400 | 400 | 27,000 |
| 1984/02/04 | 407 | 408 | 397 | 408 | 24,000 |
| 1984/02/03 | 420 | 425 | 410 | 410 | 118,000 |
| 1984/02/02 | 395 | 419 | 384 | 419 | 134,000 |
| 1984/02/01 | 361 | 399 | 361 | 399 | 43,000 |
| 1984/01/31 | 351 | 351 | 351 | 351 | 6,000 |
| 1984/01/30 | 370 | 371 | 365 | 365 | 36,000 |
| 1984/01/28 | 367 | 370 | 367 | 370 | 28,000 |
| 1984/01/27 | 341 | 343 | 341 | 343 | 13,000 |
| 1984/01/26 | 341 | 341 | 340 | 340 | 13,000 |
| 1984/01/25 | 338 | 338 | 330 | 338 | 18,000 |
| 1984/01/23 | 355 | 355 | 355 | 355 | 1,000 |
| 1984/01/21 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/01/20 | 356 | 356 | 356 | 356 | 4,000 |
| 1984/01/19 | 362 | 362 | 355 | 355 | 10,000 |
| 1984/01/18 | 359 | 359 | 357 | 357 | 8,000 |
| 1984/01/13 | 365 | 365 | 358 | 358 | 5,000 |
| 1984/01/12 | 355 | 357 | 355 | 357 | 7,000 |
| 1984/01/11 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/01/09 | 371 | 371 | 355 | 355 | 11,000 |
| 1984/01/07 | 370 | 370 | 369 | 369 | 13,000 |
| 1984/01/06 | 369 | 371 | 366 | 368 | 22,000 |
| 1984/01/05 | 355 | 366 | 355 | 366 | 8,000 |