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 |