日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/26 1,110 1,110 1,110 1,110 6,000
1987/12/25 1,100 1,120 1,100 1,110 9,000
1987/12/24 1,140 1,150 1,110 1,110 9,000
1987/12/23 1,150 1,160 1,140 1,140 13,000
1987/12/22 1,260 1,260 1,190 1,190 11,000
1987/12/21 1,270 1,280 1,250 1,250 20,000
1987/12/18 1,240 1,290 1,240 1,250 39,000
1987/12/17 1,230 1,230 1,230 1,230 13,000
1987/12/16 1,200 1,250 1,200 1,210 37,000
1987/12/15 1,200 1,220 1,200 1,210 25,000
1987/12/14 1,120 1,180 1,120 1,180 18,000
1987/12/11 1,120 1,150 1,100 1,100 22,000
1987/12/10 1,100 1,100 1,100 1,100 7,000
1987/12/09 1,090 1,140 1,090 1,120 6,000
1987/12/08 1,120 1,120 1,090 1,100 12,000
1987/12/05 1,110 1,110 1,110 1,110 1,000
1987/12/04 1,140 1,140 1,100 1,100 4,000
1987/12/03 1,120 1,130 1,120 1,130 7,000
1987/12/02 1,140 1,140 1,140 1,140 2,000
1987/12/01 1,100 1,100 1,100 1,100 1,000
1987/11/30 1,100 1,150 1,100 1,150 3,000
1987/11/28 1,100 1,100 1,100 1,100 2,000
1987/11/27 1,150 1,150 1,150 1,150 10,000
1987/11/26 1,140 1,140 1,080 1,140 44,000
1987/11/25 1,170 1,170 1,140 1,140 5,000
1987/11/24 1,190 1,200 1,150 1,150 13,000
1987/11/20 1,240 1,240 1,210 1,230 14,000
1987/11/19 1,160 1,250 1,160 1,250 21,000
1987/11/18 1,160 1,160 1,150 1,150 8,000
1987/11/17 1,120 1,160 1,120 1,160 8,000
1987/11/16 1,080 1,100 1,070 1,100 21,000
1987/11/13 1,000 1,030 1,000 1,030 24,000
1987/11/12 1,010 1,040 1,010 1,020 9,000
1987/11/10 1,090 1,090 1,090 1,090 2,000
1987/11/09 1,100 1,100 1,100 1,100 7,000
1987/11/07 1,100 1,100 1,100 1,100 13,000
1987/11/06 1,050 1,130 1,050 1,100 16,000
1987/11/05 1,080 1,080 1,040 1,040 18,000
1987/11/04 1,150 1,150 1,140 1,150 5,000
1987/11/02 1,140 1,150 1,140 1,150 5,000
1987/10/31 1,170 1,200 1,150 1,200 37,000
1987/10/30 1,130 1,130 1,130 1,130 6,000
1987/10/29 1,100 1,100 1,100 1,100 11,000
1987/10/28 1,110 1,110 1,100 1,100 36,000
1987/10/27 1,080 1,100 1,050 1,060 61,000
1987/10/26 1,170 1,170 1,100 1,100 10,000
1987/10/23 1,200 1,210 1,150 1,150 77,000
1987/10/22 1,210 1,220 1,200 1,220 31,000
1987/10/21 1,090 1,110 1,090 1,090 53,000
1987/10/20 1,170 1,170 1,170 1,170 58,000
1987/10/19 1,310 1,310 1,230 1,230 53,000
1987/10/16 1,320 1,320 1,300 1,300 6,000
1987/10/15 1,330 1,330 1,320 1,320 11,000
1987/10/14 1,340 1,350 1,310 1,310 17,000
1987/10/13 1,380 1,400 1,350 1,350 34,000
1987/10/12 1,350 1,350 1,330 1,350 40,000
1987/10/09 1,360 1,360 1,300 1,320 12,000
1987/10/08 1,360 1,360 1,300 1,340 27,000
1987/10/07 1,370 1,370 1,330 1,360 27,000
1987/10/06 1,400 1,440 1,350 1,350 42,000
1987/10/05 1,410 1,450 1,400 1,400 82,000
1987/10/03 1,400 1,400 1,390 1,400 89,000
1987/10/02 1,370 1,400 1,350 1,400 71,000
1987/10/01 1,400 1,400 1,350 1,370 98,000
1987/09/30 1,340 1,420 1,340 1,400 301,000
1987/09/29 1,290 1,300 1,280 1,300 72,000
1987/09/28 1,290 1,290 1,250 1,290 58,000
1987/09/26 1,260 1,280 1,250 1,280 129,000
1987/09/25 1,200 1,300 1,200 1,300 330,000
1987/09/24 1,150 1,180 1,140 1,160 26,000
1987/09/22 1,190 1,200 1,160 1,160 11,000
1987/09/21 1,170 1,220 1,170 1,190 116,000
1987/09/18 1,150 1,180 1,140 1,150 14,000
1987/09/17 1,160 1,160 1,150 1,160 5,000
1987/09/16 1,180 1,180 1,160 1,160 11,000
1987/09/14 1,190 1,200 1,150 1,160 14,000
1987/09/11 1,150 1,200 1,130 1,200 194,000
1987/09/10 1,120 1,150 1,120 1,150 22,000
1987/09/09 1,090 1,130 1,080 1,120 22,000
1987/09/08 1,090 1,100 1,080 1,100 13,000
1987/09/07 1,150 1,150 1,100 1,100 15,000
1987/09/05 1,150 1,180 1,150 1,180 21,000
1987/09/04 1,200 1,200 1,160 1,180 51,000
1987/09/03 1,180 1,220 1,140 1,200 114,000
1987/09/02 1,200 1,210 1,180 1,180 178,000
1987/09/01 1,180 1,200 1,140 1,190 124,000
1987/08/31 1,200 1,220 1,180 1,180 153,000
1987/08/29 1,140 1,190 1,120 1,180 190,000
1987/08/28 1,100 1,130 1,070 1,130 159,000
1987/08/27 1,100 1,130 1,080 1,110 171,000
1987/08/26 1,020 1,100 1,010 1,090 251,000
1987/08/25 980 1,020 980 1,000 88,000
1987/08/24 980 1,000 980 981 22,000
1987/08/22 971 971 970 971 11,000
1987/08/21 970 980 960 970 14,000
1987/08/20 961 961 955 960 4,000
1987/08/19 961 961 955 955 12,000
1987/08/18 962 962 955 955 7,000
1987/08/17 971 971 952 952 13,000
1987/08/14 971 971 950 951 15,000
1987/08/13 1,020 1,020 960 970 18,000
1987/08/12 970 1,020 970 1,000 49,000
1987/08/11 995 995 970 970 22,000
1987/08/10 975 975 975 975 17,000
1987/08/07 965 965 930 940 24,000
1987/08/06 962 975 962 962 27,000
1987/08/05 971 972 960 960 30,000
1987/08/04 972 975 971 971 22,000
1987/08/03 999 999 971 971 10,000
1987/08/01 999 1,000 991 1,000 36,000
1987/07/31 971 995 971 990 62,000
1987/07/30 982 990 971 971 25,000
1987/07/29 980 990 980 980 22,000
1987/07/28 990 1,000 980 1,000 14,000
1987/07/27 995 1,000 985 1,000 17,000
1987/07/25 979 1,000 975 975 20,000
1987/07/24 1,010 1,010 980 980 24,000
1987/07/23 1,010 1,010 994 994 17,000
1987/07/22 1,010 1,030 995 1,030 28,000
1987/07/21 995 1,050 995 1,040 75,000
1987/07/20 1,040 1,050 1,020 1,030 87,000
1987/07/17 1,070 1,070 1,030 1,060 357,000
1987/07/16 995 1,080 989 1,050 718,000
1987/07/15 928 991 924 972 234,000
1987/07/14 910 928 910 928 61,000
1987/07/13 944 944 928 928 50,000
1987/07/10 955 976 931 931 115,000
1987/07/09 981 981 949 949 97,000
1987/07/08 946 1,010 946 993 318,000
1987/07/07 910 936 910 936 122,000
1987/07/06 928 928 905 905 34,000
1987/07/04 925 936 925 929 75,000
1987/07/03 912 950 900 915 169,000
1987/07/02 860 911 860 911 181,000
1987/07/01 855 860 839 860 169,000
1987/06/30 849 855 835 855 57,000
1987/06/29 850 860 850 855 28,000
1987/06/27 850 855 845 850 52,000
1987/06/26 849 850 844 844 34,000
1987/06/25 850 865 845 850 100,000
1987/06/24 850 850 839 849 71,000
1987/06/23 803 850 803 850 69,000
1987/06/22 810 810 800 803 19,000
1987/06/19 795 803 793 800 16,000
1987/06/18 805 805 797 800 29,000
1987/06/17 795 805 795 805 23,000
1987/06/16 800 808 798 800 18,000
1987/06/15 804 804 800 800 9,000
1987/06/12 795 805 795 805 13,000
1987/06/11 802 809 800 805 20,000
1987/06/10 791 819 790 791 69,000
1987/06/09 801 820 801 801 31,000
1987/06/08 795 800 795 795 11,000
1987/06/06 770 795 770 795 8,000
1987/06/05 780 780 760 760 19,000
1987/06/04 776 779 775 776 30,000
1987/06/03 775 785 775 775 26,000
1987/06/02 771 771 771 771 15,000
1987/06/01 810 810 799 799 28,000
1987/05/30 810 810 802 810 43,000
1987/05/29 762 790 762 790 36,000
1987/05/28 730 762 730 762 37,000
1987/05/27 722 731 722 730 13,000
1987/05/26 731 735 720 720 18,000
1987/05/25 730 730 721 721 13,000
1987/05/23 726 726 720 720 21,000
1987/05/22 690 730 681 730 35,000
1987/05/21 690 691 680 680 11,000
1987/05/20 695 700 690 690 35,000
1987/05/19 695 695 690 690 5,000
1987/05/18 695 695 691 695 6,000
1987/05/15 695 695 690 690 14,000
1987/05/14 697 698 690 690 12,000
1987/05/13 680 699 680 699 15,000
1987/05/12 670 670 670 670 13,000
1987/05/11 660 670 655 670 15,000
1987/05/08 650 660 650 660 16,000
1987/05/06 620 625 615 623 14,000
1987/05/02 613 619 613 619 17,000
1987/05/01 619 619 610 613 15,000
1987/04/30 619 620 619 619 13,000
1987/04/28 610 611 602 611 12,000
1987/04/27 614 615 612 613 12,000
1987/04/25 619 619 615 615 19,000
1987/04/24 620 620 616 616 13,000
1987/04/23 631 631 619 620 9,000
1987/04/22 632 632 630 630 6,000
1987/04/21 630 630 630 630 2,000
1987/04/15 640 640 630 630 10,000
1987/04/14 636 636 635 635 4,000
1987/04/13 645 645 630 630 20,000
1987/04/10 653 653 640 640 36,000
1987/04/09 653 653 645 645 4,000
1987/04/08 641 650 641 641 7,000
1987/04/04 655 655 640 640 7,000
1987/04/03 655 660 650 650 7,000
1987/04/02 650 650 650 650 9,000
1987/04/01 661 661 640 640 122,000
1987/03/31 661 666 660 660 6,000
1987/03/30 661 661 661 661 2,000
1987/03/28 661 661 661 661 3,000
1987/03/26 660 660 660 660 2,000
1987/03/25 660 660 660 660 8,000
1987/03/24 666 666 666 666 1,000
1987/03/23 679 680 679 680 3,000
1987/03/20 672 685 668 685 25,000
1987/03/19 672 672 671 671 9,000
1987/03/18 668 680 668 675 17,000
1987/03/17 675 685 675 675 16,000
1987/03/16 672 685 668 668 17,000
1987/03/12 675 675 665 665 22,000
1987/03/11 680 680 677 677 7,000
1987/03/10 685 685 680 680 3,000
1987/03/09 680 680 675 675 4,000
1987/03/06 685 688 671 671 16,000
1987/03/05 691 695 690 695 8,000
1987/03/03 719 719 685 685 13,000
1987/03/02 701 719 701 719 9,000
1987/02/28 685 685 685 685 2,000
1987/02/27 670 675 670 670 12,000
1987/02/26 677 677 677 677 7,000
1987/02/25 681 690 677 677 12,000
1987/02/24 681 681 681 681 2,000
1987/02/20 675 700 675 699 13,000
1987/02/19 676 676 676 676 2,000
1987/02/18 681 681 681 681 3,000
1987/02/17 702 703 675 675 12,000
1987/02/16 677 700 677 700 7,000
1987/02/12 675 676 675 676 5,000
1987/02/09 676 676 675 675 2,000
1987/02/07 672 672 672 672 5,000
1987/02/05 692 692 692 692 2,000
1987/02/04 672 672 672 672 9,000
1987/02/03 720 730 720 730 7,000
1987/02/02 710 710 710 710 9,000
1987/01/30 649 655 649 652 30,000
1987/01/29 650 660 650 650 13,000
1987/01/28 660 660 653 653 12,000
1987/01/27 665 665 660 660 16,000
1987/01/26 684 684 660 660 22,000
1987/01/24 680 681 680 681 9,000
1987/01/23 686 687 679 679 53,000
1987/01/22 681 681 681 681 5,000
1987/01/21 685 686 675 675 55,000
1987/01/20 685 685 671 680 14,000
1987/01/19 692 692 685 685 17,000
1987/01/14 680 682 675 682 6,000
1987/01/13 680 680 671 671 12,000
1987/01/12 671 675 671 675 5,000
1987/01/09 670 670 670 670 2,000
1987/01/08 660 660 660 660 3,000
1987/01/07 670 670 670 670 5,000
1987/01/06 670 670 670 670 1,000
1987/01/05 680 680 680 680 2,000

このページの先頭へ