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 |
---|---|---|---|---|---|
1985/12/28 | 600 | 600 | 600 | 600 | 1,000 |
1985/12/27 | 600 | 600 | 600 | 600 | 26,000 |
1985/12/26 | 601 | 601 | 600 | 600 | 7,000 |
1985/12/25 | 600 | 600 | 600 | 600 | 4,000 |
1985/12/24 | 601 | 601 | 600 | 600 | 6,000 |
1985/12/23 | 601 | 601 | 600 | 600 | 3,000 |
1985/12/21 | 601 | 601 | 600 | 600 | 11,000 |
1985/12/20 | 600 | 609 | 600 | 600 | 21,000 |
1985/12/17 | 650 | 650 | 650 | 650 | 32,000 |
1985/12/16 | 651 | 655 | 650 | 655 | 32,000 |
1985/12/13 | 670 | 670 | 650 | 665 | 45,000 |
1985/12/12 | 699 | 699 | 680 | 683 | 9,000 |
1985/12/11 | 705 | 705 | 685 | 700 | 65,000 |
1985/12/10 | 714 | 714 | 695 | 700 | 80,000 |
1985/12/09 | 655 | 694 | 655 | 694 | 66,000 |
1985/12/07 | 640 | 655 | 635 | 655 | 31,000 |
1985/12/06 | 653 | 655 | 635 | 635 | 13,000 |
1985/12/05 | 630 | 660 | 630 | 660 | 30,000 |
1985/12/04 | 615 | 626 | 615 | 626 | 58,000 |
1985/12/03 | 601 | 620 | 600 | 618 | 149,000 |
1985/12/02 | 600 | 610 | 595 | 595 | 58,000 |
1985/11/30 | 610 | 611 | 600 | 602 | 86,000 |
1985/11/29 | 630 | 630 | 600 | 610 | 122,000 |
1985/11/28 | 650 | 650 | 625 | 625 | 27,000 |
1985/11/27 | 651 | 652 | 651 | 652 | 62,000 |
1985/11/27 | 1 -> 1.10 分割 | ||||
1985/11/26 | 651 | 651 | 620 | 650 | 177,000 |
1985/11/25 | 615 | 650 | 610 | 650 | 132,000 |
1985/11/22 | 596 | 600 | 595 | 600 | 145,000 |
1985/11/21 | 591 | 594 | 590 | 594 | 47,000 |
1985/11/20 | 590 | 594 | 587 | 590 | 75,000 |
1985/11/19 | 594 | 594 | 580 | 580 | 58,000 |
1985/11/18 | 569 | 595 | 569 | 595 | 62,000 |
1985/11/16 | 540 | 560 | 540 | 560 | 35,000 |
1985/11/15 | 542 | 542 | 540 | 541 | 22,000 |
1985/11/14 | 545 | 545 | 535 | 540 | 14,000 |
1985/11/13 | 549 | 549 | 540 | 545 | 12,000 |
1985/11/12 | 548 | 549 | 540 | 545 | 53,000 |
1985/11/11 | 548 | 549 | 545 | 548 | 35,000 |
1985/11/08 | 539 | 550 | 537 | 550 | 23,000 |
1985/11/07 | 530 | 540 | 526 | 540 | 16,000 |
1985/11/06 | 530 | 535 | 520 | 535 | 10,000 |
1985/11/05 | 533 | 533 | 533 | 533 | 3,000 |
1985/11/02 | 535 | 535 | 535 | 535 | 5,000 |
1985/11/01 | 530 | 530 | 530 | 530 | 3,000 |
1985/10/31 | 525 | 530 | 525 | 530 | 3,000 |
1985/10/30 | 530 | 530 | 530 | 530 | 1,000 |
1985/10/29 | 530 | 530 | 530 | 530 | 4,000 |
1985/10/28 | 530 | 530 | 530 | 530 | 1,000 |
1985/10/26 | 530 | 530 | 530 | 530 | 2,000 |
1985/10/25 | 530 | 530 | 530 | 530 | 2,000 |
1985/10/23 | 526 | 530 | 525 | 530 | 6,000 |
1985/10/22 | 519 | 521 | 519 | 521 | 11,000 |
1985/10/21 | 518 | 518 | 518 | 518 | 1,000 |
1985/10/18 | 520 | 520 | 516 | 516 | 18,000 |
1985/10/17 | 520 | 520 | 520 | 520 | 8,000 |
1985/10/15 | 521 | 521 | 520 | 520 | 5,000 |
1985/10/14 | 520 | 520 | 516 | 516 | 8,000 |
1985/10/09 | 525 | 525 | 513 | 513 | 7,000 |
1985/10/04 | 513 | 513 | 512 | 513 | 4,000 |
1985/10/03 | 510 | 520 | 510 | 520 | 19,000 |
1985/10/02 | 515 | 515 | 510 | 510 | 5,000 |
1985/10/01 | 520 | 520 | 520 | 520 | 4,000 |
1985/09/27 | 521 | 521 | 521 | 521 | 2,000 |
1985/09/26 | 520 | 520 | 500 | 501 | 7,000 |
1985/09/25 | 520 | 525 | 520 | 525 | 26,000 |
1985/09/21 | 522 | 522 | 520 | 520 | 18,000 |
1985/09/20 | 530 | 530 | 521 | 522 | 6,000 |
1985/09/19 | 530 | 530 | 530 | 530 | 2,000 |
1985/09/18 | 531 | 531 | 530 | 530 | 7,000 |
1985/09/17 | 529 | 529 | 529 | 529 | 6,000 |
1985/09/13 | 550 | 552 | 540 | 540 | 6,000 |
1985/09/12 | 530 | 545 | 530 | 540 | 14,000 |
1985/09/11 | 521 | 521 | 521 | 521 | 4,000 |
1985/09/10 | 530 | 530 | 520 | 520 | 3,000 |
1985/09/09 | 520 | 535 | 520 | 530 | 17,000 |
1985/09/07 | 537 | 537 | 530 | 530 | 3,000 |
1985/09/06 | 530 | 535 | 530 | 535 | 18,000 |
1985/09/05 | 535 | 535 | 530 | 535 | 23,000 |
1985/09/04 | 535 | 535 | 535 | 535 | 17,000 |
1985/09/03 | 535 | 535 | 531 | 535 | 24,000 |
1985/09/02 | 540 | 540 | 530 | 540 | 8,000 |
1985/08/31 | 539 | 539 | 530 | 530 | 3,000 |
1985/08/30 | 521 | 542 | 521 | 542 | 15,000 |
1985/08/29 | 525 | 530 | 520 | 521 | 30,000 |
1985/08/28 | 530 | 530 | 530 | 530 | 3,000 |
1985/08/27 | 530 | 530 | 530 | 530 | 2,000 |
1985/08/26 | 530 | 540 | 530 | 540 | 11,000 |
1985/08/24 | 540 | 540 | 539 | 539 | 2,000 |
1985/08/23 | 540 | 540 | 540 | 540 | 14,000 |
1985/08/22 | 540 | 545 | 534 | 539 | 26,000 |
1985/08/21 | 550 | 560 | 540 | 540 | 8,000 |
1985/08/20 | 550 | 550 | 550 | 550 | 4,000 |
1985/08/19 | 557 | 557 | 557 | 557 | 1,000 |
1985/08/16 | 545 | 545 | 539 | 539 | 4,000 |
1985/08/15 | 545 | 545 | 545 | 545 | 6,000 |
1985/08/14 | 545 | 545 | 545 | 545 | 6,000 |
1985/08/13 | 560 | 560 | 559 | 559 | 2,000 |
1985/08/12 | 560 | 560 | 550 | 560 | 18,000 |
1985/08/09 | 555 | 560 | 555 | 560 | 9,000 |
1985/08/08 | 550 | 555 | 550 | 555 | 12,000 |
1985/08/07 | 540 | 540 | 540 | 540 | 7,000 |
1985/08/06 | 540 | 540 | 536 | 536 | 5,000 |
1985/08/05 | 535 | 535 | 535 | 535 | 2,000 |
1985/08/03 | 539 | 545 | 535 | 535 | 6,000 |
1985/08/02 | 535 | 540 | 520 | 535 | 22,000 |
1985/08/01 | 550 | 550 | 535 | 535 | 8,000 |
1985/07/31 | 535 | 545 | 535 | 541 | 13,000 |
1985/07/30 | 545 | 545 | 540 | 540 | 9,000 |
1985/07/29 | 549 | 549 | 549 | 549 | 6,000 |
1985/07/27 | 550 | 550 | 540 | 545 | 11,000 |
1985/07/26 | 559 | 559 | 535 | 535 | 23,000 |
1985/07/25 | 551 | 551 | 551 | 551 | 2,000 |
1985/07/24 | 545 | 554 | 544 | 550 | 8,000 |
1985/07/23 | 565 | 570 | 555 | 555 | 10,000 |
1985/07/22 | 580 | 580 | 570 | 570 | 6,000 |
1985/07/20 | 568 | 580 | 558 | 580 | 13,000 |
1985/07/19 | 558 | 570 | 558 | 569 | 16,000 |
1985/07/18 | 560 | 560 | 555 | 555 | 25,000 |
1985/07/17 | 565 | 565 | 556 | 556 | 11,000 |
1985/07/16 | 559 | 569 | 559 | 569 | 12,000 |
1985/07/15 | 571 | 571 | 569 | 569 | 4,000 |
1985/07/12 | 581 | 581 | 570 | 570 | 27,000 |
1985/07/11 | 593 | 594 | 580 | 581 | 18,000 |
1985/07/10 | 575 | 600 | 566 | 600 | 44,000 |
1985/07/09 | 575 | 575 | 566 | 570 | 25,000 |
1985/07/08 | 605 | 605 | 577 | 577 | 83,000 |
1985/07/06 | 600 | 605 | 600 | 603 | 136,000 |
1985/07/05 | 545 | 566 | 540 | 566 | 105,000 |
1985/07/04 | 541 | 550 | 535 | 535 | 28,000 |
1985/07/03 | 534 | 550 | 525 | 550 | 35,000 |
1985/07/02 | 535 | 535 | 530 | 535 | 25,000 |
1985/07/01 | 525 | 537 | 525 | 535 | 38,000 |
1985/06/29 | 529 | 529 | 525 | 525 | 44,000 |
1985/06/28 | 535 | 535 | 525 | 525 | 12,000 |
1985/06/27 | 530 | 540 | 525 | 525 | 31,000 |
1985/06/26 | 520 | 526 | 520 | 525 | 66,000 |
1985/06/25 | 520 | 520 | 520 | 520 | 24,000 |
1985/06/24 | 525 | 526 | 520 | 520 | 46,000 |
1985/06/22 | 525 | 525 | 525 | 525 | 9,000 |
1985/06/21 | 530 | 530 | 525 | 525 | 9,000 |
1985/06/20 | 525 | 525 | 525 | 525 | 8,000 |
1985/06/19 | 529 | 529 | 525 | 525 | 10,000 |
1985/06/18 | 540 | 541 | 535 | 535 | 11,000 |
1985/06/17 | 530 | 540 | 530 | 540 | 4,000 |
1985/06/15 | 535 | 535 | 535 | 535 | 5,000 |
1985/06/14 | 537 | 537 | 524 | 524 | 24,000 |
1985/06/13 | 535 | 550 | 535 | 548 | 44,000 |
1985/06/12 | 520 | 535 | 520 | 535 | 75,000 |
1985/06/11 | 515 | 515 | 505 | 515 | 47,000 |
1985/06/10 | 505 | 515 | 505 | 515 | 7,000 |
1985/06/06 | 505 | 505 | 505 | 505 | 4,000 |
1985/06/05 | 515 | 515 | 515 | 515 | 2,000 |
1985/06/04 | 505 | 515 | 505 | 515 | 5,000 |
1985/06/03 | 519 | 519 | 515 | 515 | 4,000 |
1985/06/01 | 520 | 520 | 520 | 520 | 2,000 |
1985/05/31 | 520 | 520 | 520 | 520 | 3,000 |
1985/05/30 | 520 | 520 | 520 | 520 | 1,000 |
1985/05/29 | 525 | 525 | 520 | 520 | 7,000 |
1985/05/28 | 536 | 536 | 524 | 525 | 12,000 |
1985/05/27 | 525 | 529 | 524 | 529 | 7,000 |
1985/05/25 | 520 | 520 | 520 | 520 | 2,000 |
1985/05/24 | 520 | 520 | 520 | 520 | 22,000 |
1985/05/23 | 525 | 525 | 525 | 525 | 3,000 |
1985/05/22 | 525 | 525 | 525 | 525 | 2,000 |
1985/05/21 | 521 | 521 | 521 | 521 | 2,000 |
1985/05/20 | 525 | 525 | 521 | 521 | 7,000 |
1985/05/18 | 522 | 522 | 522 | 522 | 1,000 |
1985/05/17 | 521 | 521 | 521 | 521 | 1,000 |
1985/05/15 | 522 | 525 | 521 | 521 | 7,000 |
1985/05/14 | 522 | 522 | 522 | 522 | 5,000 |
1985/05/13 | 521 | 521 | 521 | 521 | 1,000 |
1985/05/09 | 525 | 525 | 510 | 510 | 11,000 |
1985/05/08 | 525 | 525 | 525 | 525 | 5,000 |
1985/05/07 | 520 | 527 | 520 | 527 | 13,000 |
1985/05/04 | 510 | 510 | 510 | 510 | 2,000 |
1985/05/02 | 503 | 503 | 503 | 503 | 6,000 |
1985/05/01 | 505 | 505 | 505 | 505 | 6,000 |
1985/04/30 | 505 | 505 | 505 | 505 | 1,000 |
1985/04/27 | 509 | 509 | 509 | 509 | 1,000 |
1985/04/26 | 510 | 510 | 510 | 510 | 3,000 |
1985/04/20 | 520 | 520 | 520 | 520 | 1,000 |
1985/04/19 | 511 | 520 | 510 | 520 | 4,000 |
1985/04/18 | 510 | 510 | 510 | 510 | 1,000 |
1985/04/15 | 516 | 516 | 516 | 516 | 2,000 |
1985/04/10 | 519 | 519 | 519 | 519 | 1,000 |
1985/04/08 | 520 | 520 | 520 | 520 | 1,000 |
1985/04/06 | 520 | 520 | 520 | 520 | 1,000 |
1985/04/04 | 525 | 525 | 525 | 525 | 2,000 |
1985/04/03 | 530 | 530 | 530 | 530 | 6,000 |
1985/04/02 | 532 | 550 | 532 | 550 | 25,000 |
1985/04/01 | 510 | 520 | 510 | 520 | 10,000 |
1985/03/30 | 500 | 510 | 500 | 510 | 4,000 |
1985/03/29 | 500 | 500 | 500 | 500 | 1,000 |
1985/03/28 | 500 | 500 | 500 | 500 | 2,000 |
1985/03/25 | 510 | 510 | 510 | 510 | 1,000 |
1985/03/23 | 500 | 500 | 500 | 500 | 2,000 |
1985/03/22 | 500 | 500 | 500 | 500 | 2,000 |
1985/03/20 | 485 | 490 | 485 | 490 | 2,000 |
1985/03/19 | 481 | 481 | 481 | 481 | 2,000 |
1985/03/18 | 480 | 480 | 480 | 480 | 21,000 |
1985/03/15 | 475 | 475 | 475 | 475 | 5,000 |
1985/03/14 | 475 | 475 | 474 | 474 | 2,000 |
1985/03/13 | 475 | 480 | 475 | 480 | 10,000 |
1985/03/12 | 480 | 480 | 478 | 480 | 22,000 |
1985/03/11 | 480 | 480 | 480 | 480 | 9,000 |
1985/03/07 | 480 | 485 | 480 | 485 | 7,000 |
1985/03/06 | 490 | 490 | 485 | 485 | 8,000 |
1985/03/01 | 519 | 519 | 519 | 519 | 6,000 |
1985/02/28 | 520 | 520 | 519 | 520 | 13,000 |
1985/02/26 | 520 | 520 | 520 | 520 | 1,000 |
1985/02/25 | 520 | 520 | 520 | 520 | 1,000 |
1985/02/20 | 520 | 520 | 520 | 520 | 1,000 |
1985/02/19 | 510 | 515 | 510 | 515 | 2,000 |
1985/02/18 | 500 | 500 | 500 | 500 | 5,000 |
1985/02/15 | 486 | 486 | 486 | 486 | 1,000 |
1985/02/13 | 482 | 482 | 482 | 482 | 83,000 |
1985/02/08 | 481 | 482 | 481 | 482 | 2,000 |
1985/02/07 | 490 | 490 | 480 | 480 | 15,000 |
1985/02/06 | 490 | 490 | 490 | 490 | 1,000 |
1985/02/05 | 500 | 500 | 500 | 500 | 1,000 |
1985/02/04 | 500 | 500 | 500 | 500 | 2,000 |
1985/02/01 | 499 | 500 | 499 | 500 | 3,000 |
1985/01/30 | 500 | 500 | 500 | 500 | 2,000 |
1985/01/28 | 480 | 480 | 480 | 480 | 10,000 |
1985/01/25 | 500 | 500 | 500 | 500 | 7,000 |
1985/01/24 | 520 | 520 | 520 | 520 | 7,000 |
1985/01/22 | 560 | 560 | 550 | 550 | 10,000 |
1985/01/21 | 570 | 570 | 560 | 560 | 15,000 |
1985/01/19 | 550 | 560 | 550 | 560 | 5,000 |
1985/01/18 | 545 | 545 | 545 | 545 | 7,000 |
1985/01/17 | 543 | 543 | 541 | 541 | 4,000 |
1985/01/16 | 527 | 535 | 527 | 535 | 5,000 |
1985/01/14 | 520 | 526 | 520 | 526 | 12,000 |
1985/01/11 | 515 | 525 | 515 | 520 | 5,000 |
1985/01/10 | 513 | 515 | 513 | 515 | 6,000 |
1985/01/09 | 513 | 514 | 511 | 511 | 10,000 |
1985/01/08 | 516 | 516 | 513 | 513 | 14,000 |
1985/01/07 | 511 | 511 | 511 | 511 | 3,000 |
1985/01/05 | 504 | 504 | 504 | 504 | 2,000 |
1985/01/04 | 503 | 503 | 503 | 503 | 1,000 |