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
1999/12/30 501 501 477 477 7,000
1999/12/29 530 530 501 501 9,000
1999/12/28 530 530 530 530 6,000
1999/12/27 549 549 549 549 1,000
1999/12/22 537 561 537 561 14,000
1999/12/21 550 550 550 550 7,000
1999/12/20 550 550 550 550 1,000
1999/12/17 551 551 550 550 5,000
1999/12/16 560 560 550 551 29,000
1999/12/15 555 560 555 560 14,000
1999/12/10 569 569 569 569 2,000
1999/12/08 569 569 569 569 1,000
1999/12/02 589 589 589 589 1,000
1999/12/01 595 595 552 552 3,000
1999/11/29 600 600 600 600 10,000
1999/11/26 600 600 600 600 10,000
1999/11/25 601 601 591 601 14,000
1999/11/24 625 625 601 601 18,000
1999/11/22 640 640 640 640 1,000
1999/11/19 601 601 595 595 15,000
1999/11/18 601 610 601 601 13,000
1999/11/17 580 580 580 580 9,000
1999/11/16 580 580 580 580 2,000
1999/11/15 581 581 560 560 9,000
1999/11/12 600 601 581 581 21,000
1999/11/11 603 603 601 603 5,000
1999/11/09 603 603 603 603 1,000
1999/11/08 602 602 602 602 4,000
1999/11/05 601 601 601 601 1,000
1999/11/04 619 619 601 602 17,000
1999/11/02 620 630 620 630 2,000
1999/11/01 641 641 621 621 2,000
1999/10/29 601 601 590 591 69,000
1999/10/28 622 622 622 622 57,000
1999/10/27 542 542 540 542 19,000
1999/10/26 540 541 540 540 13,000
1999/10/25 546 550 540 550 13,000
1999/10/22 540 540 540 540 11,000
1999/10/21 540 540 540 540 4,000
1999/10/20 589 589 560 560 3,000
1999/10/18 600 600 600 600 3,000
1999/10/15 600 601 590 601 34,000
1999/10/13 602 602 601 601 2,000
1999/10/12 601 601 601 601 23,000
1999/10/08 648 648 600 620 42,000
1999/10/07 648 648 648 648 1,000
1999/10/01 650 650 650 650 1,000
1999/09/28 620 620 620 620 4,000
1999/09/27 650 650 650 650 3,000
1999/09/24 650 650 650 650 5,000
1999/09/22 650 650 650 650 3,000
1999/09/21 650 650 650 650 16,000
1999/09/20 695 695 651 651 5,000
1999/09/13 698 699 698 699 2,000
1999/09/09 650 650 650 650 1,000
1999/09/08 650 650 650 650 1,000
1999/09/07 650 650 650 650 6,000
1999/09/06 650 650 650 650 1,000
1999/09/03 661 661 661 661 1,000
1999/09/01 700 700 651 651 14,000
1999/08/30 650 700 650 700 2,000
1999/08/26 660 660 660 660 1,000
1999/08/25 660 660 660 660 1,000
1999/08/24 660 660 660 660 1,000
1999/08/20 700 700 700 700 2,000
1999/08/19 700 700 700 700 5,000
1999/08/18 700 700 650 650 5,000
1999/08/17 650 650 650 650 11,000
1999/08/16 650 650 650 650 1,000
1999/08/13 650 650 650 650 1,000
1999/08/12 653 660 650 650 5,000
1999/08/10 650 650 650 650 1,000
1999/08/09 650 650 650 650 2,000
1999/08/06 651 651 650 650 4,000
1999/08/05 680 680 660 660 4,000
1999/08/04 660 660 660 660 2,000
1999/08/03 680 680 660 660 8,000
1999/08/02 690 690 690 690 1,000
1999/07/30 700 700 689 690 13,000
1999/07/29 680 680 680 680 3,000
1999/07/28 699 700 699 700 2,000
1999/07/26 700 700 700 700 3,000
1999/07/22 699 700 699 700 3,000
1999/07/19 720 720 720 720 7,000
1999/07/16 720 720 720 720 3,000
1999/07/15 720 720 720 720 2,000
1999/07/14 720 720 720 720 2,000
1999/07/13 720 720 720 720 9,000
1999/07/12 720 720 719 720 4,000
1999/07/09 710 710 710 710 9,000
1999/07/08 720 720 715 719 9,000
1999/07/07 712 715 712 715 2,000
1999/07/06 710 715 710 715 7,000
1999/07/05 690 710 690 710 7,000
1999/07/02 675 680 675 680 48,000
1999/07/01 670 670 665 670 8,000
1999/06/30 670 670 670 670 2,000
1999/06/29 670 670 670 670 1,000
1999/06/28 670 670 670 670 5,000
1999/06/25 670 671 670 670 8,000
1999/06/24 666 670 666 670 9,000
1999/06/23 679 679 665 665 6,000
1999/06/22 680 680 672 679 29,000
1999/06/18 681 681 660 660 3,000
1999/06/16 680 680 680 680 17,000
1999/06/15 690 690 670 680 17,000
1999/06/14 690 690 680 680 13,000
1999/06/11 690 690 689 690 16,000
1999/06/09 660 660 660 660 2,000
1999/06/07 661 661 661 661 1,000
1999/06/03 710 710 710 710 2,000
1999/06/02 710 710 710 710 1,000
1999/06/01 710 711 710 710 4,000
1999/05/27 660 660 660 660 2,000
1999/05/26 660 660 660 660 2,000
1999/05/24 660 660 660 660 1,000
1999/05/21 660 660 660 660 1,000
1999/05/20 660 660 660 660 2,000
1999/05/19 660 660 660 660 3,000
1999/05/18 750 750 750 750 1,000
1999/05/14 660 660 660 660 1,000
1999/05/13 655 660 655 660 4,000
1999/05/11 650 650 650 650 1,000
1999/05/10 660 660 660 660 1,000
1999/05/07 660 665 660 660 14,000
1999/05/06 660 660 660 660 7,000
1999/04/27 660 660 660 660 1,000
1999/04/26 660 660 650 650 21,000
1999/04/23 650 650 650 650 5,000
1999/04/22 650 660 650 660 7,000
1999/04/21 650 651 650 650 39,000
1999/04/20 650 650 650 650 49,000
1999/04/19 643 653 643 653 5,000
1999/04/16 639 645 634 634 33,000
1999/04/15 626 639 626 639 10,000
1999/04/13 635 635 635 635 1,000
1999/04/12 639 639 630 630 7,000
1999/04/09 640 640 639 639 9,000
1999/04/08 621 634 621 630 25,000
1999/04/07 620 620 620 620 19,000
1999/04/06 600 600 600 600 4,000
1999/04/05 600 600 560 600 8,000
1999/04/02 620 620 620 620 2,000
1999/04/01 620 620 620 620 1,000
1999/03/31 620 620 600 600 5,000
1999/03/30 570 570 570 570 1,000
1999/03/26 620 620 620 620 4,000
1999/03/25 620 620 620 620 23,000
1999/03/24 619 619 615 615 2,000
1999/03/23 620 620 620 620 1,000
1999/03/19 620 620 620 620 2,000
1999/03/18 630 650 630 650 4,000
1999/03/17 620 630 620 630 9,000
1999/03/16 620 620 620 620 4,000
1999/03/15 610 610 610 610 6,000
1999/03/12 601 601 600 600 4,000
1999/03/11 587 590 587 590 12,000
1999/03/10 571 578 570 570 9,000
1999/03/09 567 567 567 567 1,000
1999/03/08 567 567 567 567 1,000
1999/03/05 560 560 560 560 1,000
1999/03/04 565 565 565 565 4,000
1999/03/01 529 539 529 535 10,000
1999/02/25 533 533 530 530 5,000
1999/02/24 538 538 538 538 2,000
1999/02/23 539 539 538 538 2,000
1999/02/18 559 559 559 559 1,000
1999/02/17 533 533 533 533 1,000
1999/02/16 534 534 533 533 4,000
1999/02/15 533 533 533 533 2,000
1999/02/12 533 533 533 533 5,000
1999/02/09 532 533 532 533 6,000
1999/02/05 533 533 533 533 2,000
1999/02/04 530 531 529 530 33,000
1999/02/03 534 534 531 531 3,000
1999/02/02 532 534 532 534 15,000
1999/02/01 531 532 531 532 6,000
1999/01/29 531 531 531 531 3,000
1999/01/28 531 531 531 531 3,000
1999/01/27 531 531 531 531 3,000
1999/01/26 531 531 531 531 3,000
1999/01/25 531 531 531 531 2,000
1999/01/22 541 542 541 542 2,000
1999/01/20 569 569 569 569 2,000
1999/01/19 569 569 569 569 1,000
1999/01/18 541 541 541 541 2,000
1999/01/14 541 541 541 541 8,000
1999/01/13 543 548 543 543 17,000
1999/01/12 550 550 543 543 31,000
1999/01/11 568 568 560 560 24,000
1999/01/08 560 570 560 570 22,000
1999/01/07 600 600 600 600 22,000
1999/01/06 601 601 600 600 12,000
1999/01/05 600 600 600 600 10,000
1999/01/04 600 600 600 600 4,000

このページの先頭へ