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
1989/12/29 1,780 1,830 1,760 1,830 21,000
1989/12/28 1,790 1,790 1,770 1,770 19,000
1989/12/27 1,750 1,790 1,750 1,790 11,000
1989/12/26 1,790 1,790 1,790 1,790 5,000
1989/12/25 1,770 1,790 1,770 1,790 9,000
1989/12/22 1,810 1,810 1,800 1,800 14,000
1989/12/21 1,790 1,830 1,790 1,830 19,000
1989/12/20 1,760 1,790 1,760 1,790 10,000
1989/12/19 1,790 1,790 1,790 1,790 6,000
1989/12/18 1,810 1,810 1,780 1,800 18,000
1989/12/15 1,800 1,800 1,800 1,800 3,000
1989/12/14 1,800 1,840 1,790 1,840 13,000
1989/12/12 1,830 1,830 1,760 1,760 9,000
1989/12/11 1,760 1,800 1,760 1,760 11,000
1989/12/07 1,840 1,840 1,820 1,840 22,000
1989/12/06 1,830 1,840 1,830 1,840 22,000
1989/12/05 1,810 1,840 1,810 1,840 39,000
1989/12/01 1,830 1,840 1,830 1,840 19,000
1989/11/30 1,830 1,830 1,830 1,830 17,000
1989/11/29 1,800 1,850 1,800 1,850 26,000
1989/11/27 1,810 1,810 1,810 1,810 12,000
1989/11/24 1,800 1,800 1,770 1,800 5,000
1989/11/22 1,790 1,810 1,790 1,800 31,000
1989/11/21 1,790 1,790 1,780 1,790 20,000
1989/11/20 1,790 1,810 1,790 1,790 38,000
1989/11/17 1,800 1,850 1,780 1,850 110,000
1989/11/16 1,780 1,800 1,780 1,800 13,000
1989/11/15 1,760 1,790 1,760 1,790 11,000
1989/11/14 1,780 1,800 1,770 1,770 30,000
1989/11/13 1,800 1,800 1,790 1,800 11,000
1989/11/10 1,800 1,820 1,770 1,770 55,000
1989/11/09 1,780 1,810 1,760 1,800 31,000
1989/11/08 1,790 1,810 1,790 1,790 22,000
1989/11/07 1,800 1,820 1,800 1,820 10,000
1989/11/06 1,780 1,810 1,780 1,800 48,000
1989/11/02 1,800 1,810 1,780 1,810 30,000
1989/11/01 1,800 1,810 1,760 1,780 21,000
1989/10/31 1,760 1,800 1,760 1,800 71,000
1989/10/30 1,780 1,830 1,780 1,780 37,000
1989/10/27 1,780 1,790 1,780 1,780 14,000
1989/10/26 1,840 1,840 1,820 1,840 42,000
1989/10/25 1,850 1,850 1,810 1,840 23,000
1989/10/24 1,840 1,880 1,830 1,860 35,000
1989/10/23 1,810 1,850 1,810 1,850 17,000
1989/10/20 1,780 1,780 1,780 1,780 1,000
1989/10/19 1,780 1,790 1,780 1,780 15,000
1989/10/18 1,810 1,810 1,780 1,810 27,000
1989/10/17 1,770 1,830 1,770 1,800 71,000
1989/10/16 1,750 1,750 1,740 1,740 46,000
1989/10/13 1,880 1,900 1,880 1,900 40,000
1989/10/12 1,860 1,920 1,820 1,920 73,000
1989/10/11 1,910 1,910 1,860 1,870 126,000
1989/10/09 1,850 1,950 1,830 1,940 128,000
1989/10/06 1,800 1,840 1,800 1,840 95,000
1989/10/05 1,790 1,820 1,790 1,820 81,000
1989/10/04 1,780 1,780 1,720 1,770 61,000
1989/10/03 1,780 1,800 1,780 1,790 17,000
1989/10/02 1,820 1,850 1,810 1,810 65,000
1989/09/29 1,740 1,820 1,740 1,820 116,000
1989/09/28 1,660 1,740 1,650 1,720 37,000
1989/09/27 1,650 1,650 1,640 1,650 13,000
1989/09/26 1,610 1,640 1,610 1,640 10,000
1989/09/25 1,600 1,600 1,600 1,600 10,000
1989/09/22 1,600 1,600 1,600 1,600 12,000
1989/09/20 1,590 1,600 1,560 1,600 12,000
1989/09/19 1,530 1,590 1,530 1,590 11,000
1989/09/18 1,590 1,590 1,530 1,530 8,000
1989/09/14 1,550 1,550 1,550 1,550 2,000
1989/09/13 1,590 1,600 1,550 1,600 27,000
1989/09/12 1,550 1,570 1,550 1,570 5,000
1989/09/11 1,590 1,590 1,530 1,530 9,000
1989/09/08 1,590 1,600 1,580 1,580 16,000
1989/09/07 1,570 1,590 1,570 1,590 8,000
1989/09/05 1,560 1,560 1,560 1,560 3,000
1989/09/04 1,560 1,560 1,560 1,560 3,000
1989/08/30 1,590 1,600 1,590 1,600 4,000
1989/08/29 1,570 1,580 1,550 1,580 5,000
1989/08/28 1,570 1,600 1,560 1,600 6,000
1989/08/25 1,580 1,580 1,580 1,580 1,000
1989/08/24 1,600 1,600 1,590 1,590 9,000
1989/08/23 1,580 1,600 1,580 1,590 4,000
1989/08/22 1,640 1,640 1,640 1,640 5,000
1989/08/21 1,640 1,650 1,630 1,650 6,000
1989/08/18 1,600 1,660 1,580 1,650 38,000
1989/08/17 1,600 1,650 1,600 1,650 72,000
1989/08/16 1,600 1,620 1,590 1,600 37,000
1989/08/15 1,570 1,620 1,570 1,600 98,000
1989/08/14 1,550 1,600 1,550 1,550 20,000
1989/08/11 1,520 1,520 1,520 1,520 1,000
1989/08/10 1,540 1,550 1,510 1,550 21,000
1989/08/09 1,500 1,500 1,470 1,500 6,000
1989/08/08 1,540 1,540 1,530 1,530 17,000
1989/08/07 1,550 1,560 1,520 1,520 31,000
1989/08/04 1,460 1,540 1,460 1,510 72,000
1989/08/03 1,470 1,470 1,470 1,470 10,000
1989/08/01 1,470 1,470 1,470 1,470 2,000
1989/07/28 1,440 1,480 1,440 1,480 20,000
1989/07/27 1,430 1,430 1,430 1,430 3,000
1989/07/26 1,440 1,440 1,440 1,440 5,000
1989/07/25 1,450 1,450 1,450 1,450 1,000
1989/07/20 1,450 1,490 1,450 1,450 27,000
1989/07/19 1,450 1,450 1,450 1,450 1,000
1989/07/18 1,450 1,470 1,450 1,470 14,000
1989/07/17 1,470 1,470 1,410 1,410 26,000
1989/07/14 1,480 1,480 1,450 1,450 5,000
1989/07/12 1,470 1,490 1,470 1,480 22,000
1989/07/11 1,450 1,470 1,450 1,470 20,000
1989/07/10 1,450 1,500 1,450 1,500 47,000
1989/07/07 1,410 1,430 1,410 1,430 4,000
1989/07/06 1,430 1,430 1,380 1,400 14,000
1989/07/05 1,450 1,450 1,410 1,410 12,000
1989/07/04 1,360 1,410 1,360 1,400 18,000
1989/07/03 1,350 1,350 1,350 1,350 3,000
1989/06/30 1,430 1,430 1,400 1,400 3,000
1989/06/29 1,410 1,470 1,410 1,460 30,000
1989/06/28 1,420 1,420 1,400 1,400 5,000
1989/06/27 1,460 1,460 1,400 1,400 4,000
1989/06/26 1,400 1,470 1,400 1,470 8,000
1989/06/23 1,350 1,390 1,350 1,390 4,000
1989/06/22 1,350 1,350 1,350 1,350 10,000
1989/06/21 1,360 1,360 1,350 1,350 2,000
1989/06/19 1,330 1,330 1,330 1,330 1,000
1989/06/16 1,360 1,360 1,350 1,350 3,000
1989/06/15 1,380 1,380 1,370 1,370 2,000
1989/06/14 1,400 1,400 1,400 1,400 1,000
1989/06/13 1,400 1,400 1,400 1,400 3,000
1989/06/09 1,450 1,480 1,440 1,480 32,000
1989/06/08 1,430 1,460 1,400 1,460 15,000
1989/06/07 1,350 1,400 1,350 1,400 8,000
1989/06/06 1,370 1,390 1,350 1,350 31,000
1989/06/05 1,380 1,390 1,380 1,380 4,000
1989/06/02 1,400 1,400 1,390 1,390 2,000
1989/06/01 1,400 1,400 1,390 1,390 10,000
1989/05/31 1,400 1,400 1,400 1,400 2,000
1989/05/30 1,380 1,380 1,380 1,380 1,000
1989/05/29 1,400 1,400 1,380 1,380 5,000
1989/05/26 1,390 1,400 1,380 1,400 7,000
1989/05/24 1,400 1,400 1,400 1,400 1,000
1989/05/23 1,400 1,410 1,400 1,400 12,000
1989/05/22 1,370 1,420 1,370 1,420 12,000
1989/05/19 1,330 1,360 1,330 1,360 7,000
1989/05/18 1,320 1,340 1,320 1,320 18,000
1989/05/17 1,310 1,320 1,300 1,310 13,000
1989/05/16 1,320 1,320 1,310 1,310 3,000
1989/05/15 1,320 1,320 1,310 1,310 5,000
1989/05/12 1,290 1,320 1,280 1,320 18,000
1989/05/11 1,300 1,300 1,280 1,290 14,000
1989/05/10 1,290 1,290 1,290 1,290 11,000
1989/05/09 1,290 1,290 1,290 1,290 29,000
1989/05/08 1,310 1,310 1,290 1,290 27,000
1989/05/02 1,300 1,300 1,300 1,300 1,000
1989/05/01 1,300 1,300 1,290 1,290 20,000
1989/04/28 1,300 1,300 1,290 1,300 48,000
1989/04/27 1,290 1,310 1,290 1,300 43,000
1989/04/26 1,300 1,300 1,290 1,300 7,000
1989/04/25 1,280 1,290 1,270 1,290 6,000
1989/04/24 1,300 1,300 1,270 1,270 7,000
1989/04/20 1,270 1,290 1,260 1,270 28,000
1989/04/19 1,260 1,260 1,260 1,260 8,000
1989/04/18 1,280 1,300 1,260 1,300 6,000
1989/04/17 1,260 1,260 1,260 1,260 3,000
1989/04/13 1,300 1,300 1,290 1,290 2,000
1989/04/12 1,300 1,300 1,300 1,300 4,000
1989/04/11 1,290 1,300 1,290 1,300 6,000
1989/04/06 1,300 1,300 1,300 1,300 1,000
1989/04/05 1,290 1,300 1,290 1,300 8,000
1989/03/31 1,300 1,300 1,300 1,300 1,000
1989/03/29 1,300 1,300 1,300 1,300 3,000
1989/03/28 1,250 1,250 1,250 1,250 6,000
1989/03/27 1,260 1,260 1,260 1,260 6,000
1989/03/24 1,260 1,260 1,260 1,260 3,000
1989/03/23 1,300 1,300 1,300 1,300 2,000
1989/03/22 1,300 1,300 1,300 1,300 2,000
1989/03/20 1,300 1,300 1,300 1,300 3,000
1989/03/17 1,310 1,310 1,300 1,300 2,000
1989/03/16 1,300 1,320 1,300 1,300 8,000
1989/03/14 1,350 1,350 1,300 1,300 35,000
1989/03/13 1,320 1,320 1,310 1,310 8,000
1989/03/10 1,350 1,350 1,310 1,310 3,000
1989/03/09 1,350 1,350 1,350 1,350 4,000
1989/03/08 1,350 1,350 1,340 1,340 5,000
1989/03/03 1,350 1,350 1,350 1,350 1,000
1989/03/02 1,360 1,360 1,340 1,340 6,000
1989/02/28 1,470 1,470 1,470 1,470 1,000
1989/02/23 1,490 1,500 1,480 1,500 27,000
1989/02/22 1,460 1,490 1,460 1,470 17,000
1989/02/21 1,460 1,480 1,440 1,460 33,000
1989/02/20 1,440 1,500 1,440 1,450 50,000
1989/02/17 1,420 1,450 1,400 1,400 17,000
1989/02/16 1,390 1,430 1,360 1,430 14,000
1989/02/15 1,400 1,400 1,400 1,400 3,000
1989/02/14 1,420 1,420 1,400 1,400 5,000
1989/02/13 1,450 1,450 1,430 1,430 18,000
1989/02/10 1,420 1,420 1,400 1,410 5,000
1989/02/09 1,440 1,440 1,440 1,440 1,000
1989/02/08 1,440 1,440 1,420 1,420 3,000
1989/02/07 1,450 1,450 1,430 1,450 5,000
1989/02/06 1,470 1,490 1,450 1,450 24,000
1989/02/02 1,470 1,480 1,450 1,450 12,000
1989/02/01 1,460 1,470 1,440 1,470 26,000
1989/01/31 1,430 1,460 1,430 1,460 15,000
1989/01/30 1,490 1,500 1,470 1,470 28,000
1989/01/27 1,390 1,430 1,390 1,410 28,000
1989/01/26 1,350 1,350 1,350 1,350 2,000
1989/01/25 1,340 1,340 1,330 1,340 8,000
1989/01/24 1,310 1,310 1,280 1,310 31,000
1989/01/23 1,290 1,300 1,290 1,290 27,000
1989/01/20 1,300 1,300 1,290 1,290 8,000
1989/01/19 1,290 1,290 1,290 1,290 19,000
1989/01/18 1,300 1,300 1,290 1,300 14,000
1989/01/17 1,300 1,320 1,290 1,290 16,000
1989/01/13 1,300 1,300 1,300 1,300 12,000
1989/01/12 1,300 1,320 1,290 1,300 38,000
1989/01/11 1,300 1,310 1,300 1,300 63,000
1989/01/10 1,300 1,350 1,300 1,300 19,000
1989/01/09 1,290 1,300 1,290 1,300 10,000
1989/01/06 1,350 1,350 1,350 1,350 1,000
1989/01/05 1,330 1,350 1,330 1,350 4,000
1989/01/04 1,320 1,320 1,320 1,320 1,000

このページの先頭へ