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 |
|---|---|---|---|---|---|
| 1997/12/25 | 765 | 765 | 765 | 765 | 2,000 |
| 1997/12/24 | 765 | 765 | 765 | 765 | 1,000 |
| 1997/12/22 | 770 | 770 | 765 | 765 | 6,000 |
| 1997/12/19 | 765 | 765 | 765 | 765 | 1,000 |
| 1997/12/18 | 780 | 780 | 780 | 780 | 1,000 |
| 1997/12/17 | 765 | 765 | 765 | 765 | 2,000 |
| 1997/12/16 | 765 | 765 | 765 | 765 | 9,000 |
| 1997/12/15 | 775 | 775 | 769 | 770 | 53,000 |
| 1997/12/12 | 775 | 775 | 775 | 775 | 4,000 |
| 1997/12/11 | 770 | 772 | 770 | 772 | 15,000 |
| 1997/12/10 | 770 | 770 | 770 | 770 | 11,000 |
| 1997/12/09 | 775 | 775 | 775 | 775 | 2,000 |
| 1997/12/08 | 790 | 790 | 780 | 780 | 51,000 |
| 1997/12/05 | 790 | 790 | 780 | 790 | 14,000 |
| 1997/12/04 | 790 | 790 | 790 | 790 | 4,000 |
| 1997/12/02 | 780 | 780 | 780 | 780 | 1,000 |
| 1997/12/01 | 750 | 750 | 750 | 750 | 10,000 |
| 1997/11/28 | 755 | 755 | 755 | 755 | 1,000 |
| 1997/11/21 | 751 | 751 | 750 | 750 | 2,000 |
| 1997/11/20 | 750 | 750 | 750 | 750 | 4,000 |
| 1997/11/18 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/11/14 | 750 | 750 | 750 | 750 | 4,000 |
| 1997/11/13 | 750 | 750 | 749 | 750 | 5,000 |
| 1997/11/12 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/11/06 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/11/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/10/31 | 730 | 730 | 720 | 720 | 8,000 |
| 1997/10/23 | 740 | 740 | 730 | 730 | 4,000 |
| 1997/10/22 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/10/21 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/10/20 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/10/17 | 730 | 750 | 730 | 750 | 2,000 |
| 1997/10/16 | 720 | 720 | 720 | 720 | 1,000 |
| 1997/10/15 | 750 | 750 | 749 | 749 | 5,000 |
| 1997/10/14 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/10/09 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/10/08 | 765 | 765 | 750 | 750 | 6,000 |
| 1997/10/07 | 766 | 766 | 765 | 765 | 30,000 |
| 1997/10/02 | 778 | 778 | 777 | 777 | 10,000 |
| 1997/10/01 | 780 | 780 | 780 | 780 | 1,000 |
| 1997/09/30 | 800 | 800 | 780 | 780 | 4,000 |
| 1997/09/26 | 820 | 820 | 820 | 820 | 1,000 |
| 1997/09/25 | 830 | 830 | 830 | 830 | 3,000 |
| 1997/09/24 | 830 | 835 | 830 | 835 | 9,000 |
| 1997/09/22 | 840 | 840 | 835 | 835 | 13,000 |
| 1997/09/19 | 840 | 840 | 835 | 835 | 12,000 |
| 1997/09/18 | 840 | 840 | 835 | 835 | 13,000 |
| 1997/09/17 | 849 | 849 | 835 | 835 | 9,000 |
| 1997/09/16 | 849 | 849 | 849 | 849 | 16,000 |
| 1997/09/12 | 828 | 829 | 825 | 829 | 17,000 |
| 1997/09/11 | 830 | 830 | 825 | 829 | 71,000 |
| 1997/09/10 | 849 | 849 | 829 | 830 | 10,000 |
| 1997/09/09 | 870 | 870 | 850 | 850 | 11,000 |
| 1997/09/08 | 889 | 889 | 885 | 885 | 3,000 |
| 1997/09/04 | 890 | 890 | 890 | 890 | 5,000 |
| 1997/09/03 | 920 | 920 | 910 | 920 | 7,000 |
| 1997/09/01 | 920 | 920 | 920 | 920 | 3,000 |
| 1997/08/29 | 920 | 920 | 920 | 920 | 1,000 |
| 1997/08/27 | 960 | 960 | 960 | 960 | 1,000 |
| 1997/08/22 | 1,010 | 1,010 | 970 | 980 | 11,000 |
| 1997/08/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/08/06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1997/08/01 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 |
| 1997/07/24 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1997/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/07/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/07/17 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 |
| 1997/07/16 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 |
| 1997/07/15 | 1,020 | 1,050 | 1,020 | 1,040 | 40,000 |
| 1997/07/14 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1997/07/11 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1997/07/10 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1997/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/07/07 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1997/07/04 | 1,160 | 1,160 | 1,120 | 1,120 | 2,000 |
| 1997/07/03 | 1,160 | 1,160 | 1,150 | 1,160 | 5,000 |
| 1997/07/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/07/01 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1997/06/30 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1997/06/27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1997/06/26 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1997/06/25 | 1,110 | 1,130 | 1,110 | 1,120 | 26,000 |
| 1997/06/24 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1997/06/23 | 1,130 | 1,140 | 1,120 | 1,140 | 28,000 |
| 1997/06/20 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 1997/06/19 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1997/06/18 | 1,190 | 1,190 | 1,180 | 1,180 | 41,000 |
| 1997/06/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/06/16 | 1,210 | 1,210 | 1,180 | 1,180 | 14,000 |
| 1997/06/11 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1997/06/10 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1997/06/09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1997/06/05 | 1,210 | 1,210 | 1,210 | 1,210 | 74,000 |
| 1997/06/04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1997/06/03 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 |
| 1997/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1997/05/30 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 |
| 1997/05/29 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1997/05/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1997/05/27 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1997/05/26 | 1,240 | 1,240 | 1,230 | 1,240 | 5,000 |
| 1997/05/23 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 |
| 1997/05/22 | 1,210 | 1,210 | 1,180 | 1,180 | 29,000 |
| 1997/05/21 | 1,210 | 1,240 | 1,200 | 1,200 | 15,000 |
| 1997/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/05/16 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1997/05/15 | 1,120 | 1,120 | 1,110 | 1,110 | 21,000 |
| 1997/05/14 | 1,130 | 1,130 | 1,100 | 1,120 | 30,000 |
| 1997/05/13 | 1,140 | 1,150 | 1,130 | 1,130 | 17,000 |
| 1997/05/12 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 |
| 1997/05/09 | 1,210 | 1,210 | 1,170 | 1,170 | 12,000 |
| 1997/05/08 | 1,280 | 1,280 | 1,230 | 1,230 | 5,000 |
| 1997/05/07 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 |
| 1997/05/06 | 1,220 | 1,290 | 1,220 | 1,290 | 50,000 |
| 1997/05/02 | 1,250 | 1,250 | 1,170 | 1,200 | 19,000 |
| 1997/05/01 | 1,190 | 1,270 | 1,170 | 1,270 | 65,000 |
| 1997/04/30 | 1,250 | 1,250 | 1,200 | 1,200 | 72,000 |
| 1997/04/25 | 945 | 960 | 945 | 950 | 54,000 |
| 1997/04/24 | 940 | 945 | 940 | 945 | 15,000 |
| 1997/04/23 | 930 | 940 | 930 | 940 | 3,000 |
| 1997/04/22 | 930 | 930 | 930 | 930 | 4,000 |
| 1997/04/17 | 850 | 860 | 850 | 860 | 34,000 |
| 1997/04/16 | 860 | 860 | 860 | 860 | 45,000 |
| 1997/04/14 | 860 | 860 | 860 | 860 | 4,000 |
| 1997/04/09 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/04/01 | 930 | 930 | 930 | 930 | 3,000 |
| 1997/03/25 | 930 | 930 | 930 | 930 | 4,000 |
| 1997/03/24 | 920 | 930 | 920 | 930 | 20,000 |
| 1997/03/21 | 930 | 930 | 930 | 930 | 9,000 |
| 1997/03/19 | 930 | 930 | 920 | 930 | 14,000 |
| 1997/03/18 | 945 | 945 | 930 | 930 | 12,000 |
| 1997/03/14 | 935 | 935 | 935 | 935 | 5,000 |
| 1997/03/13 | 945 | 945 | 935 | 940 | 22,000 |
| 1997/03/12 | 950 | 950 | 940 | 940 | 10,000 |
| 1997/03/07 | 931 | 951 | 931 | 951 | 7,000 |
| 1997/03/06 | 910 | 910 | 910 | 910 | 18,000 |
| 1997/03/05 | 910 | 910 | 910 | 910 | 14,000 |
| 1997/03/04 | 915 | 915 | 915 | 915 | 1,000 |
| 1997/03/03 | 911 | 911 | 911 | 911 | 2,000 |
| 1997/02/28 | 910 | 910 | 910 | 910 | 2,000 |
| 1997/02/27 | 910 | 915 | 910 | 915 | 9,000 |
| 1997/02/26 | 910 | 911 | 910 | 910 | 25,000 |
| 1997/02/24 | 910 | 910 | 910 | 910 | 20,000 |
| 1997/02/21 | 910 | 910 | 910 | 910 | 11,000 |
| 1997/02/20 | 900 | 900 | 900 | 900 | 3,000 |
| 1997/02/19 | 900 | 900 | 900 | 900 | 10,000 |
| 1997/02/18 | 900 | 900 | 880 | 880 | 10,000 |
| 1997/02/17 | 920 | 920 | 920 | 920 | 3,000 |
| 1997/02/14 | 920 | 920 | 920 | 920 | 1,000 |
| 1997/02/13 | 920 | 920 | 920 | 920 | 27,000 |
| 1997/02/12 | 920 | 920 | 920 | 920 | 4,000 |
| 1997/02/10 | 910 | 920 | 910 | 920 | 10,000 |
| 1997/02/07 | 905 | 910 | 905 | 910 | 15,000 |
| 1997/02/06 | 905 | 905 | 905 | 905 | 4,000 |
| 1997/02/05 | 900 | 900 | 900 | 900 | 6,000 |
| 1997/02/04 | 900 | 900 | 900 | 900 | 5,000 |
| 1997/02/03 | 899 | 900 | 899 | 900 | 3,000 |
| 1997/01/31 | 895 | 895 | 895 | 895 | 5,000 |
| 1997/01/29 | 898 | 900 | 898 | 900 | 14,000 |
| 1997/01/28 | 914 | 914 | 914 | 914 | 1,000 |
| 1997/01/27 | 939 | 939 | 939 | 939 | 1,000 |
| 1997/01/23 | 970 | 970 | 935 | 945 | 29,000 |
| 1997/01/22 | 999 | 999 | 980 | 980 | 5,000 |
| 1997/01/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/01/17 | 990 | 990 | 990 | 990 | 2,000 |
| 1997/01/16 | 995 | 995 | 980 | 995 | 37,000 |
| 1997/01/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/01/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/01/09 | 1,050 | 1,050 | 1,040 | 1,050 | 20,000 |
| 1997/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |