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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1995/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1995/12/27 | 1,020 | 1,020 | 1,010 | 1,010 | 49,000 |
| 1995/12/22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1995/12/21 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 |
| 1995/12/20 | 1,020 | 1,030 | 1,020 | 1,020 | 35,000 |
| 1995/12/19 | 1,010 | 1,010 | 1,000 | 1,000 | 54,000 |
| 1995/12/18 | 1,040 | 1,040 | 1,000 | 1,010 | 31,000 |
| 1995/12/15 | 1,040 | 1,060 | 1,030 | 1,030 | 13,000 |
| 1995/12/14 | 1,030 | 1,030 | 1,020 | 1,020 | 148,000 |
| 1995/12/13 | 1,040 | 1,040 | 1,020 | 1,030 | 33,000 |
| 1995/12/12 | 1,040 | 1,040 | 1,030 | 1,040 | 30,000 |
| 1995/12/08 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1995/12/07 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1995/12/06 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1995/12/01 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1995/11/30 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1995/11/29 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1995/11/20 | 1,030 | 1,030 | 1,010 | 1,010 | 31,000 |
| 1995/11/17 | 1,030 | 1,030 | 1,010 | 1,020 | 18,000 |
| 1995/11/16 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 |
| 1995/11/15 | 1,060 | 1,060 | 1,030 | 1,030 | 10,000 |
| 1995/11/14 | 1,070 | 1,070 | 1,040 | 1,060 | 10,000 |
| 1995/11/13 | 1,100 | 1,100 | 1,080 | 1,080 | 76,000 |
| 1995/11/10 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1995/11/09 | 1,130 | 1,130 | 1,100 | 1,110 | 11,000 |
| 1995/11/07 | 1,150 | 1,150 | 1,120 | 1,130 | 12,000 |
| 1995/11/06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1995/11/02 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1995/11/01 | 1,190 | 1,190 | 1,140 | 1,140 | 16,000 |
| 1995/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/10/27 | 1,150 | 1,150 | 1,140 | 1,150 | 12,000 |
| 1995/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/10/20 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1995/10/19 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1995/10/17 | 1,220 | 1,220 | 1,200 | 1,200 | 17,000 |
| 1995/10/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/10/12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1995/10/11 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 |
| 1995/10/06 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1995/10/05 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 |
| 1995/10/04 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1995/10/03 | 1,220 | 1,250 | 1,220 | 1,250 | 12,000 |
| 1995/10/02 | 1,180 | 1,210 | 1,180 | 1,200 | 23,000 |
| 1995/09/29 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1995/09/28 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1995/09/27 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1995/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1995/09/25 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 |
| 1995/09/22 | 1,070 | 1,070 | 1,070 | 1,070 | 33,000 |
| 1995/09/21 | 1,070 | 1,070 | 1,050 | 1,060 | 13,000 |
| 1995/09/20 | 1,060 | 1,080 | 1,050 | 1,070 | 19,000 |
| 1995/09/19 | 1,020 | 1,050 | 1,010 | 1,040 | 103,000 |
| 1995/09/18 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 |
| 1995/09/14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/09/13 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1995/09/12 | 1,010 | 1,010 | 990 | 1,010 | 3,000 |
| 1995/09/11 | 1,000 | 1,020 | 995 | 1,020 | 26,000 |
| 1995/09/08 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 1995/09/06 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 1995/09/05 | 1,000 | 1,000 | 990 | 1,000 | 36,000 |
| 1995/09/04 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 |
| 1995/09/01 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 |
| 1995/08/31 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1995/08/30 | 1,000 | 1,000 | 980 | 1,000 | 12,000 |
| 1995/08/29 | 970 | 970 | 940 | 960 | 29,000 |
| 1995/08/28 | 985 | 985 | 970 | 970 | 8,000 |
| 1995/08/25 | 970 | 980 | 970 | 980 | 33,000 |
| 1995/08/24 | 951 | 955 | 951 | 951 | 9,000 |
| 1995/08/22 | 960 | 960 | 950 | 950 | 10,000 |
| 1995/08/21 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/08/17 | 950 | 950 | 940 | 949 | 22,000 |
| 1995/08/16 | 921 | 921 | 920 | 920 | 16,000 |
| 1995/08/15 | 900 | 911 | 900 | 911 | 42,000 |
| 1995/08/14 | 890 | 890 | 890 | 890 | 7,000 |
| 1995/08/11 | 890 | 890 | 890 | 890 | 3,000 |
| 1995/08/10 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/08/09 | 905 | 905 | 890 | 890 | 86,000 |
| 1995/08/08 | 910 | 910 | 908 | 908 | 23,000 |
| 1995/08/07 | 890 | 910 | 890 | 910 | 34,000 |
| 1995/08/04 | 910 | 910 | 890 | 890 | 20,000 |
| 1995/08/03 | 920 | 920 | 920 | 920 | 6,000 |
| 1995/08/02 | 930 | 930 | 920 | 920 | 8,000 |
| 1995/08/01 | 941 | 941 | 930 | 930 | 6,000 |
| 1995/07/27 | 931 | 931 | 931 | 931 | 5,000 |
| 1995/07/26 | 931 | 931 | 931 | 931 | 6,000 |
| 1995/07/25 | 941 | 941 | 931 | 931 | 34,000 |
| 1995/07/24 | 941 | 941 | 941 | 941 | 10,000 |
| 1995/07/21 | 941 | 941 | 941 | 941 | 1,000 |
| 1995/07/20 | 941 | 941 | 941 | 941 | 14,000 |
| 1995/07/19 | 960 | 960 | 941 | 941 | 16,000 |
| 1995/07/18 | 970 | 970 | 970 | 970 | 5,000 |
| 1995/07/14 | 970 | 970 | 970 | 970 | 20,000 |
| 1995/07/13 | 950 | 980 | 949 | 980 | 85,000 |
| 1995/07/12 | 949 | 950 | 949 | 949 | 54,000 |
| 1995/07/11 | 949 | 949 | 949 | 949 | 10,000 |
| 1995/07/10 | 947 | 947 | 931 | 940 | 76,000 |
| 1995/07/07 | 920 | 920 | 920 | 920 | 7,000 |
| 1995/07/05 | 910 | 920 | 910 | 920 | 20,000 |
| 1995/07/03 | 940 | 940 | 920 | 920 | 23,000 |
| 1995/06/29 | 950 | 950 | 940 | 940 | 7,000 |
| 1995/06/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/06/26 | 978 | 978 | 978 | 978 | 1,000 |
| 1995/06/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/06/20 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/06/16 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/06/15 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/06/14 | 980 | 980 | 980 | 980 | 39,000 |
| 1995/06/13 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1995/06/02 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1995/06/01 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1995/05/31 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
| 1995/05/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/05/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/05/25 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1995/05/24 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1995/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/05/16 | 1,300 | 1,300 | 1,270 | 1,270 | 45,000 |
| 1995/05/15 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1995/05/12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1995/05/11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1995/05/02 | 1,300 | 1,320 | 1,300 | 1,310 | 14,000 |
| 1995/04/27 | 1,290 | 1,300 | 1,290 | 1,300 | 33,000 |
| 1995/04/25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/04/24 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1995/04/21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/04/20 | 1,250 | 1,270 | 1,250 | 1,270 | 27,000 |
| 1995/04/17 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1995/04/14 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1995/04/13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1995/04/12 | 1,310 | 1,310 | 1,270 | 1,270 | 3,000 |
| 1995/04/11 | 1,260 | 1,270 | 1,260 | 1,270 | 24,000 |
| 1995/04/10 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 |
| 1995/04/05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1995/04/03 | 1,440 | 1,440 | 1,410 | 1,410 | 11,000 |
| 1995/03/31 | 1,440 | 1,440 | 1,420 | 1,420 | 16,000 |
| 1995/03/27 | 1,450 | 1,450 | 1,450 | 1,450 | 35,000 |
| 1995/03/17 | 1,500 | 1,500 | 1,450 | 1,450 | 28,000 |
| 1995/03/16 | 1,550 | 1,550 | 1,550 | 1,550 | 50,000 |
| 1995/03/13 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1995/03/10 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1995/03/08 | 1,640 | 1,640 | 1,620 | 1,620 | 4,000 |
| 1995/03/06 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 |
| 1995/03/03 | 1,670 | 1,670 | 1,670 | 1,670 | 20,000 |
| 1995/03/02 | 1,690 | 1,690 | 1,690 | 1,690 | 35,000 |
| 1995/03/01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1995/02/24 | 1,690 | 1,690 | 1,690 | 1,690 | 14,000 |
| 1995/02/23 | 1,670 | 1,690 | 1,670 | 1,690 | 2,000 |
| 1995/02/22 | 1,690 | 1,700 | 1,690 | 1,690 | 12,000 |
| 1995/02/21 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 |
| 1995/02/14 | 1,670 | 1,690 | 1,670 | 1,690 | 3,000 |
| 1995/02/13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1995/02/10 | 1,700 | 1,730 | 1,700 | 1,720 | 16,000 |
| 1995/02/09 | 1,750 | 1,770 | 1,740 | 1,740 | 15,000 |
| 1995/02/03 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 |
| 1995/01/31 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1995/01/27 | 1,790 | 1,800 | 1,760 | 1,800 | 42,000 |
| 1995/01/26 | 1,800 | 1,800 | 1,790 | 1,800 | 64,000 |
| 1995/01/25 | 1,780 | 1,790 | 1,760 | 1,790 | 20,000 |
| 1995/01/24 | 1,750 | 1,780 | 1,730 | 1,780 | 15,000 |
| 1995/01/23 | 1,740 | 1,760 | 1,740 | 1,750 | 24,000 |
| 1995/01/20 | 1,780 | 1,800 | 1,750 | 1,750 | 30,000 |
| 1995/01/19 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1995/01/13 | 1,790 | 1,800 | 1,790 | 1,790 | 14,000 |
| 1995/01/12 | 1,830 | 1,840 | 1,820 | 1,820 | 15,000 |
| 1995/01/11 | 1,780 | 1,820 | 1,780 | 1,820 | 3,000 |
| 1995/01/10 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1995/01/09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1995/01/05 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 |
| 1995/01/04 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |