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
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

このページの先頭へ