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 |
---|---|---|---|---|---|
1993/12/30 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
1993/12/28 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
1993/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1993/12/24 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 |
1993/12/22 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 |
1993/12/21 | 1,050 | 1,060 | 1,040 | 1,040 | 25,000 |
1993/12/20 | 1,020 | 1,090 | 1,020 | 1,080 | 81,000 |
1993/12/17 | 960 | 1,010 | 960 | 1,010 | 43,000 |
1993/12/16 | 940 | 940 | 940 | 940 | 5,000 |
1993/12/15 | 900 | 920 | 900 | 920 | 5,000 |
1993/12/14 | 900 | 900 | 891 | 891 | 2,000 |
1993/12/10 | 900 | 900 | 900 | 900 | 2,000 |
1993/12/07 | 900 | 900 | 900 | 900 | 1,000 |
1993/12/03 | 918 | 920 | 918 | 920 | 5,000 |
1993/12/02 | 887 | 887 | 887 | 887 | 7,000 |
1993/11/30 | 867 | 867 | 867 | 867 | 4,000 |
1993/11/29 | 910 | 910 | 870 | 877 | 29,000 |
1993/11/26 | 930 | 930 | 915 | 915 | 21,000 |
1993/11/25 | 930 | 930 | 930 | 930 | 7,000 |
1993/11/24 | 960 | 960 | 950 | 950 | 2,000 |
1993/11/22 | 969 | 969 | 935 | 935 | 8,000 |
1993/11/19 | 968 | 968 | 960 | 968 | 7,000 |
1993/11/18 | 970 | 970 | 961 | 970 | 20,000 |
1993/11/17 | 971 | 980 | 970 | 975 | 15,000 |
1993/11/16 | 970 | 975 | 962 | 970 | 13,000 |
1993/11/15 | 994 | 995 | 970 | 990 | 98,000 |
1993/11/12 | 916 | 978 | 916 | 978 | 115,000 |
1993/11/11 | 890 | 915 | 890 | 915 | 56,000 |
1993/11/10 | 870 | 870 | 866 | 866 | 10,000 |
1993/11/05 | 883 | 883 | 861 | 861 | 6,000 |
1993/11/04 | 891 | 891 | 885 | 885 | 10,000 |
1993/11/02 | 891 | 891 | 891 | 891 | 1,000 |
1993/11/01 | 900 | 900 | 891 | 891 | 6,000 |
1993/10/29 | 900 | 900 | 900 | 900 | 4,000 |
1993/10/28 | 900 | 900 | 895 | 895 | 9,000 |
1993/10/27 | 900 | 900 | 900 | 900 | 8,000 |
1993/10/26 | 906 | 906 | 900 | 900 | 21,000 |
1993/10/25 | 920 | 920 | 905 | 906 | 19,000 |
1993/10/22 | 920 | 920 | 920 | 920 | 8,000 |
1993/10/20 | 920 | 920 | 918 | 918 | 5,000 |
1993/10/19 | 935 | 935 | 935 | 935 | 3,000 |
1993/10/18 | 935 | 935 | 920 | 920 | 5,000 |
1993/10/15 | 921 | 935 | 921 | 935 | 4,000 |
1993/10/14 | 920 | 920 | 910 | 920 | 9,000 |
1993/10/12 | 921 | 930 | 920 | 920 | 3,000 |
1993/10/07 | 930 | 930 | 930 | 930 | 1,000 |
1993/10/06 | 930 | 930 | 930 | 930 | 2,000 |
1993/10/01 | 930 | 936 | 923 | 923 | 5,000 |
1993/09/30 | 930 | 930 | 930 | 930 | 1,000 |
1993/09/29 | 931 | 940 | 920 | 920 | 4,000 |
1993/09/28 | 911 | 921 | 910 | 921 | 10,000 |
1993/09/27 | 906 | 911 | 906 | 910 | 5,000 |
1993/09/24 | 904 | 910 | 904 | 910 | 5,000 |
1993/09/22 | 910 | 910 | 903 | 903 | 20,000 |
1993/09/20 | 925 | 925 | 905 | 905 | 18,000 |
1993/09/17 | 935 | 935 | 923 | 923 | 9,000 |
1993/09/16 | 935 | 935 | 928 | 929 | 7,000 |
1993/09/14 | 921 | 938 | 921 | 935 | 27,000 |
1993/09/13 | 894 | 920 | 890 | 910 | 96,000 |
1993/09/10 | 890 | 890 | 886 | 890 | 4,000 |
1993/09/09 | 900 | 900 | 889 | 890 | 39,000 |
1993/09/08 | 880 | 895 | 880 | 895 | 22,000 |
1993/09/07 | 900 | 900 | 875 | 880 | 80,000 |
1993/09/06 | 910 | 910 | 894 | 899 | 31,000 |
1993/09/03 | 900 | 910 | 900 | 910 | 24,000 |
1993/09/02 | 905 | 905 | 898 | 900 | 8,000 |
1993/09/01 | 920 | 925 | 910 | 910 | 24,000 |
1993/08/31 | 910 | 920 | 910 | 920 | 9,000 |
1993/08/30 | 895 | 908 | 894 | 908 | 29,000 |
1993/08/27 | 905 | 905 | 879 | 894 | 80,000 |
1993/08/26 | 910 | 910 | 895 | 895 | 54,000 |
1993/08/25 | 909 | 910 | 909 | 910 | 7,000 |
1993/08/24 | 940 | 940 | 909 | 910 | 14,000 |
1993/08/23 | 950 | 950 | 945 | 945 | 4,000 |
1993/08/20 | 940 | 950 | 940 | 950 | 8,000 |
1993/08/19 | 940 | 950 | 939 | 939 | 12,000 |
1993/08/18 | 940 | 940 | 940 | 940 | 2,000 |
1993/08/17 | 940 | 940 | 940 | 940 | 1,000 |
1993/08/13 | 950 | 950 | 940 | 940 | 2,000 |
1993/08/12 | 960 | 960 | 940 | 940 | 3,000 |
1993/08/09 | 965 | 965 | 965 | 965 | 2,000 |
1993/08/06 | 955 | 955 | 955 | 955 | 1,000 |
1993/08/05 | 945 | 945 | 945 | 945 | 1,000 |
1993/08/04 | 944 | 944 | 944 | 944 | 2,000 |
1993/08/02 | 954 | 954 | 954 | 954 | 3,000 |
1993/07/30 | 950 | 950 | 930 | 944 | 9,000 |
1993/07/29 | 949 | 949 | 949 | 949 | 7,000 |
1993/07/28 | 960 | 960 | 949 | 959 | 18,000 |
1993/07/27 | 970 | 970 | 940 | 950 | 12,000 |
1993/07/20 | 980 | 980 | 980 | 980 | 5,000 |
1993/07/19 | 970 | 970 | 970 | 970 | 7,000 |
1993/07/16 | 980 | 980 | 970 | 970 | 2,000 |
1993/07/15 | 1,000 | 1,000 | 980 | 990 | 23,000 |
1993/07/14 | 980 | 990 | 980 | 990 | 9,000 |
1993/07/09 | 980 | 980 | 980 | 980 | 6,000 |
1993/07/05 | 980 | 980 | 979 | 979 | 2,000 |
1993/07/02 | 1,000 | 1,000 | 990 | 990 | 8,000 |
1993/06/29 | 995 | 995 | 995 | 995 | 3,000 |
1993/06/28 | 996 | 996 | 996 | 996 | 1,000 |
1993/06/25 | 1,000 | 1,000 | 995 | 995 | 49,000 |
1993/06/23 | 1,020 | 1,020 | 996 | 996 | 16,000 |
1993/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 |
1993/06/21 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1993/06/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1993/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
1993/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1993/06/07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1993/06/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
1993/06/03 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
1993/06/01 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
1993/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1993/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 |
1993/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 |
1993/05/24 | 1,170 | 1,190 | 1,170 | 1,190 | 22,000 |
1993/05/19 | 1,200 | 1,200 | 1,190 | 1,200 | 55,000 |
1993/05/18 | 1,190 | 1,200 | 1,170 | 1,200 | 46,000 |
1993/05/17 | 1,140 | 1,170 | 1,130 | 1,170 | 22,000 |
1993/05/14 | 1,160 | 1,160 | 1,130 | 1,130 | 22,000 |
1993/05/13 | 1,140 | 1,160 | 1,140 | 1,150 | 22,000 |
1993/05/12 | 1,140 | 1,180 | 1,130 | 1,130 | 26,000 |
1993/05/11 | 1,080 | 1,130 | 1,080 | 1,130 | 19,000 |
1993/05/10 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 |
1993/05/07 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
1993/05/06 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
1993/04/30 | 1,000 | 1,010 | 1,000 | 1,000 | 35,000 |
1993/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1993/04/27 | 992 | 992 | 992 | 992 | 1,000 |
1993/04/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1993/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1993/04/21 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 |
1993/04/20 | 1,030 | 1,090 | 1,030 | 1,080 | 8,000 |
1993/04/19 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
1993/04/16 | 960 | 965 | 960 | 961 | 23,000 |
1993/04/15 | 950 | 960 | 950 | 960 | 22,000 |
1993/04/14 | 950 | 960 | 950 | 950 | 46,000 |
1993/04/13 | 945 | 950 | 945 | 950 | 74,000 |
1993/04/12 | 925 | 925 | 925 | 925 | 10,000 |
1993/04/06 | 920 | 920 | 915 | 915 | 6,000 |
1993/04/01 | 911 | 911 | 910 | 910 | 2,000 |
1993/03/30 | 905 | 905 | 905 | 905 | 2,000 |
1993/03/29 | 898 | 900 | 898 | 900 | 21,000 |
1993/03/26 | 891 | 894 | 890 | 894 | 12,000 |
1993/03/25 | 910 | 910 | 880 | 880 | 152,000 |
1993/03/24 | 911 | 911 | 910 | 910 | 20,000 |
1993/03/23 | 918 | 919 | 910 | 910 | 5,000 |
1993/03/22 | 929 | 929 | 929 | 929 | 1,000 |
1993/03/18 | 910 | 910 | 910 | 910 | 2,000 |
1993/03/15 | 910 | 910 | 910 | 910 | 2,000 |
1993/03/09 | 910 | 910 | 910 | 910 | 2,000 |
1993/03/08 | 910 | 910 | 910 | 910 | 2,000 |
1993/03/05 | 910 | 910 | 910 | 910 | 6,000 |
1993/03/02 | 910 | 910 | 910 | 910 | 19,000 |
1993/03/01 | 910 | 910 | 908 | 908 | 12,000 |
1993/02/26 | 910 | 910 | 900 | 910 | 51,000 |
1993/02/23 | 910 | 910 | 910 | 910 | 2,000 |
1993/02/22 | 910 | 910 | 910 | 910 | 1,000 |
1993/02/19 | 911 | 911 | 910 | 910 | 11,000 |
1993/02/18 | 910 | 910 | 910 | 910 | 1,000 |
1993/02/17 | 900 | 900 | 900 | 900 | 3,000 |
1993/02/16 | 900 | 900 | 900 | 900 | 2,000 |
1993/02/15 | 900 | 900 | 900 | 900 | 1,000 |
1993/02/12 | 900 | 900 | 900 | 900 | 5,000 |
1993/02/04 | 860 | 860 | 860 | 860 | 3,000 |
1993/02/03 | 841 | 846 | 840 | 840 | 37,000 |
1993/02/02 | 850 | 850 | 841 | 841 | 9,000 |
1993/02/01 | 885 | 885 | 880 | 880 | 8,000 |
1993/01/14 | 935 | 935 | 935 | 935 | 1,000 |
1993/01/04 | 935 | 935 | 935 | 935 | 2,000 |