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 |
---|---|---|---|---|---|
1986/12/27 | 671 | 671 | 670 | 670 | 3,000 |
1986/12/26 | 670 | 670 | 670 | 670 | 6,000 |
1986/12/25 | 680 | 680 | 680 | 680 | 1,000 |
1986/12/23 | 680 | 680 | 680 | 680 | 3,000 |
1986/12/22 | 705 | 705 | 670 | 670 | 3,000 |
1986/12/19 | 705 | 705 | 705 | 705 | 1,000 |
1986/12/18 | 719 | 719 | 719 | 719 | 1,000 |
1986/12/17 | 720 | 720 | 720 | 720 | 5,000 |
1986/12/16 | 725 | 725 | 725 | 725 | 5,000 |
1986/12/11 | 666 | 666 | 666 | 666 | 9,000 |
1986/12/10 | 710 | 710 | 691 | 691 | 9,000 |
1986/12/06 | 720 | 720 | 720 | 720 | 2,000 |
1986/12/05 | 740 | 740 | 740 | 740 | 10,000 |
1986/12/04 | 760 | 760 | 730 | 730 | 6,000 |
1986/12/03 | 750 | 760 | 750 | 760 | 8,000 |
1986/12/02 | 701 | 710 | 701 | 710 | 3,000 |
1986/12/01 | 705 | 705 | 705 | 705 | 7,000 |
1986/11/29 | 699 | 700 | 699 | 700 | 12,000 |
1986/11/28 | 690 | 690 | 690 | 690 | 12,000 |
1986/11/27 | 690 | 690 | 690 | 690 | 4,000 |
1986/11/26 | 692 | 700 | 692 | 700 | 3,000 |
1986/11/25 | 690 | 695 | 690 | 695 | 2,000 |
1986/11/22 | 687 | 687 | 687 | 687 | 2,000 |
1986/11/21 | 695 | 695 | 687 | 687 | 4,000 |
1986/11/20 | 697 | 700 | 685 | 685 | 5,000 |
1986/11/19 | 695 | 695 | 695 | 695 | 3,000 |
1986/11/17 | 695 | 695 | 694 | 694 | 5,000 |
1986/11/13 | 697 | 697 | 697 | 697 | 3,000 |
1986/11/11 | 699 | 699 | 697 | 698 | 8,000 |
1986/11/10 | 685 | 699 | 685 | 698 | 12,000 |
1986/11/06 | 656 | 657 | 656 | 657 | 2,000 |
1986/11/05 | 650 | 650 | 650 | 650 | 4,000 |
1986/11/04 | 650 | 650 | 650 | 650 | 3,000 |
1986/10/31 | 650 | 650 | 645 | 645 | 8,000 |
1986/10/30 | 650 | 650 | 650 | 650 | 8,000 |
1986/10/29 | 611 | 616 | 611 | 616 | 2,000 |
1986/10/28 | 604 | 610 | 604 | 610 | 3,000 |
1986/10/27 | 604 | 604 | 604 | 604 | 1,000 |
1986/10/24 | 601 | 604 | 601 | 604 | 6,000 |
1986/10/23 | 600 | 600 | 599 | 599 | 4,000 |
1986/10/22 | 619 | 619 | 599 | 599 | 6,000 |
1986/10/21 | 621 | 621 | 619 | 619 | 5,000 |
1986/10/20 | 630 | 630 | 620 | 620 | 18,000 |
1986/10/14 | 609 | 630 | 609 | 630 | 10,000 |
1986/10/13 | 611 | 611 | 611 | 611 | 1,000 |
1986/10/08 | 599 | 599 | 599 | 599 | 2,000 |
1986/10/04 | 645 | 645 | 640 | 640 | 3,000 |
1986/10/03 | 650 | 650 | 650 | 650 | 4,000 |
1986/10/02 | 660 | 660 | 660 | 660 | 2,000 |
1986/10/01 | 670 | 670 | 670 | 670 | 6,000 |
1986/09/29 | 670 | 680 | 670 | 670 | 6,000 |
1986/09/26 | 650 | 655 | 650 | 655 | 7,000 |
1986/09/25 | 710 | 710 | 699 | 699 | 17,000 |
1986/09/24 | 735 | 735 | 705 | 705 | 40,000 |
1986/09/22 | 700 | 705 | 700 | 705 | 29,000 |
1986/09/18 | 610 | 630 | 610 | 630 | 23,000 |
1986/09/16 | 550 | 560 | 550 | 550 | 50,000 |
1986/09/12 | 540 | 550 | 540 | 550 | 15,000 |
1986/09/11 | 570 | 570 | 550 | 550 | 36,000 |
1986/09/10 | 582 | 582 | 580 | 580 | 9,000 |
1986/09/09 | 580 | 582 | 570 | 580 | 28,000 |
1986/09/08 | 600 | 601 | 581 | 581 | 15,000 |
1986/09/06 | 610 | 610 | 610 | 610 | 103,000 |
1986/09/05 | 641 | 641 | 641 | 641 | 20,000 |
1986/09/04 | 640 | 644 | 640 | 644 | 7,000 |
1986/09/02 | 690 | 690 | 690 | 690 | 5,000 |
1986/09/01 | 690 | 690 | 690 | 690 | 7,000 |
1986/08/30 | 700 | 700 | 700 | 700 | 3,000 |
1986/08/29 | 670 | 700 | 670 | 700 | 11,000 |
1986/08/28 | 700 | 700 | 680 | 680 | 9,000 |
1986/08/27 | 713 | 713 | 700 | 700 | 8,000 |
1986/08/25 | 720 | 725 | 720 | 723 | 8,000 |
1986/08/19 | 799 | 799 | 799 | 799 | 5,000 |
1986/08/12 | 830 | 831 | 830 | 831 | 4,000 |
1986/08/08 | 820 | 840 | 820 | 840 | 7,000 |
1986/08/05 | 860 | 874 | 860 | 870 | 31,000 |
1986/08/04 | 869 | 869 | 869 | 869 | 2,000 |
1986/08/02 | 860 | 874 | 860 | 874 | 11,000 |
1986/08/01 | 870 | 875 | 870 | 870 | 34,000 |
1986/07/31 | 845 | 870 | 835 | 870 | 28,000 |
1986/07/30 | 833 | 835 | 819 | 835 | 92,000 |
1986/07/29 | 849 | 849 | 829 | 835 | 31,000 |
1986/07/28 | 856 | 860 | 850 | 850 | 10,000 |
1986/07/26 | 860 | 860 | 840 | 860 | 24,000 |
1986/07/25 | 910 | 910 | 869 | 869 | 58,000 |
1986/07/24 | 865 | 906 | 864 | 905 | 228,000 |
1986/07/23 | 850 | 870 | 841 | 870 | 133,000 |
1986/07/22 | 800 | 830 | 800 | 830 | 146,000 |
1986/07/21 | 825 | 835 | 785 | 785 | 111,000 |
1986/07/19 | 785 | 815 | 780 | 815 | 115,000 |
1986/07/18 | 758 | 790 | 745 | 785 | 213,000 |
1986/07/17 | 760 | 766 | 750 | 750 | 85,000 |
1986/07/16 | 740 | 750 | 722 | 750 | 60,000 |
1986/07/15 | 714 | 745 | 710 | 741 | 97,000 |
1986/07/14 | 700 | 710 | 700 | 710 | 6,000 |
1986/07/11 | 699 | 700 | 690 | 700 | 7,000 |
1986/07/10 | 707 | 707 | 700 | 700 | 17,000 |
1986/07/08 | 700 | 700 | 680 | 700 | 38,000 |
1986/07/07 | 711 | 711 | 710 | 710 | 3,000 |
1986/07/05 | 710 | 710 | 700 | 709 | 10,000 |
1986/07/04 | 715 | 715 | 714 | 714 | 10,000 |
1986/07/03 | 682 | 700 | 682 | 700 | 14,000 |
1986/07/02 | 685 | 685 | 681 | 681 | 30,000 |
1986/07/01 | 695 | 700 | 690 | 690 | 12,000 |
1986/06/30 | 700 | 700 | 700 | 700 | 1,000 |
1986/06/28 | 675 | 690 | 675 | 690 | 23,000 |
1986/06/27 | 670 | 670 | 670 | 670 | 4,000 |
1986/06/26 | 691 | 691 | 691 | 691 | 3,000 |
1986/06/25 | 690 | 690 | 690 | 690 | 5,000 |
1986/06/23 | 725 | 725 | 700 | 700 | 20,000 |
1986/06/21 | 720 | 730 | 718 | 725 | 18,000 |
1986/06/20 | 700 | 718 | 700 | 718 | 58,000 |
1986/06/19 | 680 | 700 | 665 | 700 | 27,000 |
1986/06/18 | 675 | 675 | 675 | 675 | 10,000 |
1986/06/17 | 680 | 680 | 675 | 675 | 14,000 |
1986/06/16 | 680 | 680 | 671 | 671 | 8,000 |
1986/06/13 | 680 | 682 | 680 | 680 | 6,000 |
1986/06/12 | 660 | 690 | 660 | 690 | 12,000 |
1986/06/11 | 655 | 656 | 655 | 655 | 6,000 |
1986/06/10 | 669 | 669 | 652 | 652 | 5,000 |
1986/06/09 | 660 | 660 | 660 | 660 | 7,000 |
1986/06/07 | 675 | 675 | 668 | 670 | 7,000 |
1986/06/06 | 670 | 670 | 660 | 665 | 5,000 |
1986/06/05 | 660 | 660 | 660 | 660 | 5,000 |
1986/06/04 | 660 | 670 | 660 | 660 | 7,000 |
1986/06/03 | 660 | 660 | 660 | 660 | 5,000 |
1986/05/30 | 674 | 674 | 670 | 670 | 3,000 |
1986/05/29 | 675 | 675 | 675 | 675 | 3,000 |
1986/05/28 | 677 | 677 | 677 | 677 | 1,000 |
1986/05/27 | 684 | 686 | 680 | 680 | 10,000 |
1986/05/24 | 706 | 706 | 706 | 706 | 7,000 |
1986/05/23 | 705 | 706 | 705 | 706 | 11,000 |
1986/05/22 | 715 | 715 | 715 | 715 | 8,000 |
1986/05/20 | 720 | 720 | 719 | 719 | 10,000 |
1986/05/19 | 700 | 720 | 700 | 720 | 16,000 |
1986/05/17 | 700 | 700 | 700 | 700 | 9,000 |
1986/05/16 | 729 | 729 | 704 | 704 | 29,000 |
1986/05/15 | 696 | 734 | 696 | 730 | 109,000 |
1986/05/14 | 695 | 700 | 695 | 696 | 10,000 |
1986/05/13 | 700 | 700 | 698 | 698 | 8,000 |
1986/05/12 | 695 | 719 | 695 | 705 | 21,000 |
1986/05/09 | 665 | 680 | 665 | 679 | 32,000 |
1986/05/08 | 671 | 674 | 665 | 665 | 11,000 |
1986/05/07 | 651 | 661 | 651 | 661 | 17,000 |
1986/05/06 | 640 | 650 | 640 | 646 | 23,000 |
1986/05/02 | 650 | 660 | 650 | 650 | 88,000 |
1986/04/30 | 690 | 697 | 688 | 691 | 83,000 |
1986/04/28 | 685 | 700 | 685 | 700 | 34,000 |
1986/04/26 | 714 | 725 | 713 | 725 | 70,000 |
1986/04/25 | 670 | 735 | 670 | 730 | 278,000 |
1986/04/24 | 650 | 670 | 645 | 670 | 109,000 |
1986/04/23 | 589 | 620 | 585 | 612 | 94,000 |
1986/04/22 | 589 | 590 | 589 | 590 | 11,000 |
1986/04/19 | 600 | 600 | 590 | 590 | 9,000 |
1986/04/18 | 600 | 600 | 596 | 600 | 24,000 |
1986/04/17 | 600 | 600 | 595 | 599 | 12,000 |
1986/04/16 | 590 | 593 | 590 | 590 | 9,000 |
1986/04/15 | 571 | 571 | 570 | 570 | 3,000 |
1986/04/14 | 550 | 550 | 550 | 550 | 2,000 |
1986/04/08 | 540 | 542 | 530 | 530 | 31,000 |
1986/04/07 | 560 | 560 | 550 | 550 | 27,000 |
1986/04/05 | 570 | 576 | 570 | 570 | 9,000 |
1986/04/04 | 576 | 576 | 575 | 575 | 2,000 |
1986/04/02 | 580 | 580 | 576 | 576 | 10,000 |
1986/04/01 | 581 | 581 | 581 | 581 | 2,000 |
1986/03/29 | 580 | 580 | 580 | 580 | 1,000 |
1986/03/28 | 585 | 585 | 585 | 585 | 1,000 |
1986/03/27 | 590 | 590 | 590 | 590 | 2,000 |
1986/03/26 | 572 | 590 | 572 | 590 | 3,000 |
1986/03/25 | 590 | 590 | 570 | 570 | 17,000 |
1986/03/24 | 592 | 592 | 590 | 590 | 7,000 |
1986/03/22 | 593 | 595 | 592 | 595 | 6,000 |
1986/03/20 | 593 | 600 | 592 | 600 | 11,000 |
1986/03/19 | 600 | 600 | 590 | 591 | 14,000 |
1986/03/17 | 600 | 600 | 590 | 600 | 14,000 |
1986/03/14 | 600 | 600 | 600 | 600 | 2,000 |
1986/03/13 | 608 | 608 | 590 | 590 | 10,000 |
1986/03/12 | 618 | 620 | 608 | 608 | 18,000 |
1986/03/11 | 610 | 620 | 608 | 620 | 18,000 |
1986/03/10 | 591 | 600 | 590 | 600 | 31,000 |
1986/03/07 | 591 | 595 | 590 | 590 | 6,000 |
1986/03/06 | 600 | 600 | 590 | 590 | 19,000 |
1986/03/05 | 600 | 600 | 595 | 600 | 23,000 |
1986/03/04 | 596 | 600 | 596 | 600 | 3,000 |
1986/03/03 | 600 | 600 | 595 | 595 | 16,000 |
1986/03/01 | 595 | 600 | 590 | 590 | 11,000 |
1986/02/28 | 600 | 600 | 599 | 599 | 12,000 |
1986/02/27 | 600 | 600 | 600 | 600 | 5,000 |
1986/02/26 | 600 | 604 | 600 | 600 | 18,000 |
1986/02/25 | 600 | 600 | 595 | 600 | 20,000 |
1986/02/24 | 600 | 603 | 590 | 600 | 31,000 |
1986/02/22 | 616 | 616 | 608 | 608 | 9,000 |
1986/02/21 | 620 | 621 | 616 | 620 | 18,000 |
1986/02/20 | 621 | 640 | 621 | 640 | 12,000 |
1986/02/19 | 640 | 640 | 620 | 620 | 13,000 |
1986/02/18 | 615 | 650 | 615 | 640 | 12,000 |
1986/02/17 | 605 | 605 | 605 | 605 | 8,000 |
1986/02/14 | 595 | 595 | 585 | 585 | 15,000 |
1986/02/13 | 621 | 621 | 619 | 619 | 9,000 |
1986/02/12 | 640 | 650 | 624 | 624 | 12,000 |
1986/02/10 | 640 | 655 | 640 | 640 | 30,000 |
1986/02/07 | 650 | 650 | 640 | 640 | 59,000 |
1986/02/06 | 631 | 650 | 630 | 649 | 58,000 |
1986/02/05 | 616 | 635 | 615 | 630 | 24,000 |
1986/02/04 | 611 | 611 | 610 | 610 | 15,000 |
1986/02/03 | 580 | 580 | 575 | 575 | 8,000 |
1986/02/01 | 576 | 580 | 576 | 580 | 9,000 |
1986/01/31 | 575 | 575 | 575 | 575 | 2,000 |
1986/01/30 | 545 | 550 | 545 | 545 | 25,000 |
1986/01/29 | 541 | 541 | 500 | 500 | 84,000 |
1986/01/28 | 551 | 552 | 541 | 541 | 22,000 |
1986/01/27 | 550 | 550 | 550 | 550 | 18,000 |
1986/01/25 | 549 | 549 | 549 | 549 | 6,000 |
1986/01/24 | 570 | 570 | 569 | 569 | 6,000 |
1986/01/23 | 580 | 585 | 575 | 575 | 25,000 |
1986/01/22 | 601 | 601 | 580 | 580 | 8,000 |
1986/01/20 | 600 | 600 | 600 | 600 | 11,000 |
1986/01/18 | 603 | 603 | 603 | 603 | 1,000 |
1986/01/17 | 609 | 610 | 600 | 610 | 5,000 |
1986/01/16 | 630 | 630 | 619 | 619 | 17,000 |
1986/01/14 | 631 | 631 | 620 | 621 | 15,000 |
1986/01/13 | 615 | 617 | 615 | 617 | 6,000 |
1986/01/09 | 605 | 608 | 601 | 608 | 8,000 |
1986/01/08 | 595 | 600 | 595 | 600 | 8,000 |
1986/01/07 | 590 | 600 | 590 | 590 | 10,000 |
1986/01/06 | 600 | 600 | 590 | 590 | 6,000 |
1986/01/04 | 600 | 600 | 590 | 590 | 4,000 |