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 |
---|---|---|---|---|---|
2000/12/28 | 434 | 435 | 434 | 435 | 2,000 |
2000/12/26 | 460 | 460 | 439 | 439 | 8,000 |
2000/12/25 | 460 | 460 | 460 | 460 | 2,000 |
2000/12/22 | 451 | 460 | 448 | 460 | 11,000 |
2000/12/21 | 446 | 451 | 446 | 451 | 5,000 |
2000/12/20 | 446 | 446 | 446 | 446 | 1,000 |
2000/12/19 | 457 | 460 | 457 | 460 | 6,000 |
2000/12/18 | 447 | 457 | 445 | 457 | 5,000 |
2000/12/14 | 447 | 447 | 447 | 447 | 2,000 |
2000/12/13 | 449 | 449 | 446 | 447 | 8,000 |
2000/12/12 | 452 | 460 | 450 | 450 | 12,000 |
2000/12/11 | 452 | 452 | 452 | 452 | 3,000 |
2000/12/08 | 455 | 455 | 452 | 452 | 14,000 |
2000/12/07 | 460 | 460 | 460 | 460 | 1,000 |
2000/12/06 | 470 | 470 | 464 | 464 | 4,000 |
2000/12/05 | 471 | 471 | 470 | 470 | 5,000 |
2000/12/04 | 470 | 470 | 470 | 470 | 5,000 |
2000/12/01 | 460 | 480 | 460 | 470 | 21,000 |
2000/11/29 | 470 | 471 | 470 | 471 | 3,000 |
2000/11/28 | 480 | 490 | 480 | 481 | 8,000 |
2000/11/21 | 499 | 500 | 499 | 500 | 5,000 |
2000/11/20 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/17 | 500 | 500 | 500 | 500 | 2,000 |
2000/11/16 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/15 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/14 | 510 | 510 | 500 | 500 | 3,000 |
2000/11/13 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/10 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/07 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/06 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/02 | 510 | 510 | 510 | 510 | 3,000 |
2000/11/01 | 501 | 510 | 501 | 510 | 5,000 |
2000/10/31 | 501 | 501 | 501 | 501 | 3,000 |
2000/10/30 | 501 | 501 | 501 | 501 | 3,000 |
2000/10/27 | 501 | 501 | 501 | 501 | 1,000 |
2000/10/26 | 535 | 535 | 510 | 535 | 5,000 |
2000/10/25 | 500 | 541 | 500 | 541 | 11,000 |
2000/10/24 | 499 | 499 | 499 | 499 | 10,000 |
2000/10/20 | 486 | 486 | 486 | 486 | 1,000 |
2000/10/18 | 501 | 501 | 501 | 501 | 2,000 |
2000/10/17 | 520 | 525 | 520 | 525 | 6,000 |
2000/10/16 | 504 | 520 | 504 | 520 | 9,000 |
2000/10/13 | 502 | 502 | 502 | 502 | 5,000 |
2000/10/12 | 509 | 510 | 501 | 501 | 18,000 |
2000/10/11 | 510 | 510 | 503 | 510 | 12,000 |
2000/10/10 | 514 | 514 | 510 | 510 | 2,000 |
2000/10/06 | 515 | 515 | 515 | 515 | 13,000 |
2000/10/05 | 510 | 515 | 510 | 515 | 6,000 |
2000/10/04 | 511 | 511 | 511 | 511 | 1,000 |
2000/10/03 | 511 | 511 | 511 | 511 | 1,000 |
2000/10/02 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/28 | 506 | 506 | 506 | 506 | 1,000 |
2000/09/26 | 501 | 501 | 501 | 501 | 6,000 |
2000/09/25 | 527 | 527 | 527 | 527 | 1,000 |
2000/09/22 | 526 | 531 | 526 | 531 | 10,000 |
2000/09/20 | 523 | 545 | 523 | 526 | 26,000 |
2000/09/19 | 523 | 530 | 519 | 530 | 7,000 |
2000/09/18 | 523 | 523 | 523 | 523 | 6,000 |
2000/09/13 | 495 | 525 | 495 | 525 | 5,000 |
2000/09/12 | 495 | 495 | 495 | 495 | 1,000 |
2000/09/11 | 496 | 496 | 496 | 496 | 3,000 |
2000/09/08 | 494 | 494 | 494 | 494 | 1,000 |
2000/09/07 | 534 | 534 | 534 | 534 | 9,000 |
2000/09/06 | 495 | 510 | 495 | 510 | 5,000 |
2000/09/05 | 495 | 495 | 495 | 495 | 3,000 |
2000/09/04 | 495 | 495 | 495 | 495 | 2,000 |
2000/09/01 | 509 | 509 | 490 | 490 | 9,000 |
2000/08/29 | 520 | 520 | 510 | 510 | 2,000 |
2000/08/28 | 547 | 547 | 547 | 547 | 1,000 |
2000/08/25 | 503 | 547 | 503 | 547 | 5,000 |
2000/08/24 | 548 | 548 | 548 | 548 | 2,000 |
2000/08/23 | 538 | 548 | 538 | 548 | 6,000 |
2000/08/22 | 535 | 545 | 535 | 545 | 5,000 |
2000/08/21 | 535 | 535 | 535 | 535 | 8,000 |
2000/08/16 | 540 | 540 | 540 | 540 | 4,000 |
2000/08/15 | 541 | 550 | 541 | 548 | 5,000 |
2000/08/14 | 540 | 540 | 540 | 540 | 2,000 |
2000/08/11 | 520 | 550 | 520 | 550 | 27,000 |
2000/08/09 | 510 | 530 | 510 | 530 | 7,000 |
2000/08/08 | 500 | 510 | 500 | 510 | 22,000 |
2000/08/07 | 500 | 509 | 499 | 500 | 50,000 |
2000/08/03 | 512 | 513 | 501 | 501 | 9,000 |
2000/08/02 | 529 | 529 | 529 | 529 | 2,000 |
2000/08/01 | 510 | 530 | 510 | 530 | 9,000 |
2000/07/31 | 501 | 510 | 501 | 510 | 8,000 |
2000/07/28 | 505 | 505 | 500 | 500 | 8,000 |
2000/07/27 | 525 | 525 | 525 | 525 | 3,000 |
2000/07/26 | 540 | 540 | 501 | 501 | 2,000 |
2000/07/25 | 500 | 540 | 500 | 540 | 7,000 |
2000/07/24 | 500 | 500 | 500 | 500 | 4,000 |
2000/07/21 | 525 | 525 | 513 | 513 | 2,000 |
2000/07/19 | 562 | 564 | 562 | 564 | 7,000 |
2000/07/18 | 563 | 564 | 563 | 564 | 10,000 |
2000/07/17 | 564 | 564 | 564 | 564 | 3,000 |
2000/07/14 | 581 | 581 | 564 | 564 | 3,000 |
2000/07/13 | 581 | 581 | 581 | 581 | 11,000 |
2000/07/12 | 570 | 581 | 569 | 581 | 6,000 |
2000/07/11 | 570 | 570 | 569 | 570 | 3,000 |
2000/07/10 | 611 | 611 | 580 | 580 | 12,000 |
2000/07/07 | 572 | 620 | 562 | 620 | 63,000 |
2000/07/06 | 536 | 574 | 526 | 574 | 55,000 |
2000/07/05 | 496 | 549 | 496 | 536 | 38,000 |
2000/07/04 | 489 | 500 | 489 | 496 | 20,000 |
2000/07/03 | 481 | 489 | 481 | 489 | 7,000 |
2000/06/30 | 475 | 480 | 475 | 480 | 5,000 |
2000/06/29 | 475 | 475 | 475 | 475 | 3,000 |
2000/06/27 | 475 | 476 | 475 | 476 | 4,000 |
2000/06/26 | 475 | 475 | 475 | 475 | 5,000 |
2000/06/23 | 480 | 480 | 480 | 480 | 1,000 |
2000/06/22 | 476 | 482 | 476 | 482 | 6,000 |
2000/06/21 | 475 | 475 | 475 | 475 | 5,000 |
2000/06/20 | 482 | 482 | 475 | 475 | 11,000 |
2000/06/19 | 476 | 490 | 475 | 484 | 16,000 |
2000/06/16 | 475 | 480 | 475 | 476 | 15,000 |
2000/06/15 | 466 | 475 | 465 | 475 | 18,000 |
2000/06/14 | 460 | 465 | 460 | 465 | 9,000 |
2000/06/13 | 454 | 458 | 454 | 458 | 7,000 |
2000/06/12 | 440 | 444 | 440 | 444 | 8,000 |
2000/06/09 | 432 | 432 | 431 | 431 | 3,000 |
2000/06/08 | 431 | 431 | 431 | 431 | 1,000 |
2000/06/07 | 431 | 431 | 431 | 431 | 1,000 |
2000/06/06 | 440 | 440 | 440 | 440 | 1,000 |
2000/06/02 | 438 | 440 | 438 | 440 | 5,000 |
2000/06/01 | 439 | 439 | 439 | 439 | 4,000 |
2000/05/31 | 439 | 439 | 439 | 439 | 1,000 |
2000/05/30 | 440 | 440 | 440 | 440 | 1,000 |
2000/05/26 | 436 | 440 | 436 | 440 | 3,000 |
2000/05/25 | 436 | 436 | 436 | 436 | 7,000 |
2000/05/24 | 436 | 436 | 436 | 436 | 1,000 |
2000/05/23 | 453 | 453 | 450 | 450 | 2,000 |
2000/05/19 | 453 | 454 | 453 | 454 | 3,000 |
2000/05/18 | 459 | 459 | 459 | 459 | 4,000 |
2000/05/17 | 451 | 453 | 451 | 453 | 3,000 |
2000/05/15 | 451 | 451 | 451 | 451 | 3,000 |
2000/05/12 | 460 | 460 | 460 | 460 | 3,000 |
2000/05/10 | 450 | 450 | 450 | 450 | 1,000 |
2000/05/02 | 460 | 460 | 460 | 460 | 2,000 |
2000/05/01 | 455 | 455 | 455 | 455 | 1,000 |
2000/04/28 | 460 | 460 | 460 | 460 | 1,000 |
2000/04/27 | 450 | 450 | 450 | 450 | 1,000 |
2000/04/26 | 450 | 450 | 450 | 450 | 13,000 |
2000/04/25 | 450 | 450 | 450 | 450 | 13,000 |
2000/04/24 | 450 | 450 | 450 | 450 | 6,000 |
2000/04/21 | 451 | 451 | 450 | 450 | 6,000 |
2000/04/20 | 459 | 459 | 459 | 459 | 1,000 |
2000/04/19 | 460 | 460 | 460 | 460 | 6,000 |
2000/04/18 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/17 | 460 | 460 | 450 | 450 | 7,000 |
2000/04/14 | 462 | 462 | 461 | 461 | 4,000 |
2000/04/13 | 455 | 460 | 455 | 460 | 13,000 |
2000/04/12 | 460 | 460 | 460 | 460 | 6,000 |
2000/04/11 | 461 | 461 | 460 | 460 | 5,000 |
2000/04/10 | 465 | 480 | 465 | 475 | 17,000 |
2000/04/07 | 470 | 470 | 465 | 465 | 6,000 |
2000/04/06 | 480 | 480 | 480 | 480 | 1,000 |
2000/04/05 | 470 | 484 | 470 | 484 | 15,000 |
2000/04/04 | 470 | 470 | 465 | 465 | 26,000 |
2000/04/03 | 479 | 479 | 470 | 470 | 9,000 |
2000/03/30 | 479 | 479 | 479 | 479 | 1,000 |
2000/03/29 | 480 | 480 | 480 | 480 | 2,000 |
2000/03/28 | 480 | 480 | 480 | 480 | 1,000 |
2000/03/27 | 465 | 465 | 465 | 465 | 1,000 |
2000/03/23 | 463 | 463 | 462 | 462 | 2,000 |
2000/03/22 | 451 | 451 | 451 | 451 | 1,000 |
2000/03/21 | 470 | 470 | 470 | 470 | 6,000 |
2000/03/17 | 455 | 455 | 450 | 450 | 29,000 |
2000/03/16 | 455 | 455 | 450 | 450 | 24,000 |
2000/03/15 | 460 | 460 | 460 | 460 | 1,000 |
2000/03/14 | 460 | 469 | 460 | 469 | 4,000 |
2000/03/13 | 456 | 460 | 456 | 460 | 11,000 |
2000/03/10 | 456 | 458 | 456 | 458 | 13,000 |
2000/03/09 | 455 | 458 | 455 | 458 | 3,000 |
2000/03/08 | 459 | 459 | 459 | 459 | 3,000 |
2000/03/07 | 458 | 458 | 453 | 456 | 4,000 |
2000/03/06 | 459 | 460 | 459 | 460 | 20,000 |
2000/03/03 | 463 | 463 | 460 | 460 | 5,000 |
2000/03/02 | 478 | 478 | 470 | 470 | 9,000 |
2000/03/01 | 465 | 479 | 465 | 479 | 12,000 |
2000/02/29 | 464 | 468 | 463 | 465 | 10,000 |
2000/02/28 | 463 | 463 | 463 | 463 | 2,000 |
2000/02/25 | 469 | 470 | 468 | 470 | 7,000 |
2000/02/24 | 470 | 470 | 470 | 470 | 3,000 |
2000/02/23 | 476 | 476 | 470 | 470 | 5,000 |
2000/02/22 | 467 | 475 | 467 | 475 | 4,000 |
2000/02/21 | 499 | 500 | 470 | 472 | 15,000 |
2000/02/18 | 500 | 501 | 500 | 500 | 27,000 |
2000/02/17 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/16 | 499 | 499 | 498 | 498 | 2,000 |
2000/02/15 | 499 | 499 | 499 | 499 | 10,000 |
2000/02/14 | 499 | 499 | 499 | 499 | 1,000 |
2000/02/08 | 491 | 500 | 491 | 500 | 2,000 |
2000/02/07 | 505 | 505 | 500 | 500 | 4,000 |
2000/02/04 | 527 | 527 | 510 | 520 | 6,000 |
2000/02/03 | 530 | 530 | 510 | 530 | 20,000 |
2000/02/01 | 550 | 550 | 550 | 550 | 4,000 |
2000/01/31 | 560 | 561 | 540 | 560 | 19,000 |
2000/01/28 | 550 | 564 | 550 | 560 | 100,000 |
2000/01/27 | 520 | 530 | 508 | 530 | 79,000 |
2000/01/26 | 470 | 500 | 470 | 485 | 64,000 |
2000/01/25 | 450 | 455 | 450 | 455 | 27,000 |
2000/01/24 | 464 | 464 | 451 | 452 | 27,000 |
2000/01/21 | 462 | 462 | 460 | 462 | 10,000 |
2000/01/20 | 464 | 464 | 464 | 464 | 6,000 |
2000/01/19 | 462 | 465 | 462 | 465 | 12,000 |
2000/01/18 | 470 | 471 | 461 | 462 | 25,000 |
2000/01/17 | 465 | 465 | 460 | 464 | 23,000 |
2000/01/14 | 469 | 469 | 465 | 465 | 7,000 |
2000/01/13 | 470 | 470 | 465 | 465 | 6,000 |
2000/01/12 | 470 | 475 | 465 | 475 | 11,000 |
2000/01/11 | 473 | 473 | 470 | 470 | 8,000 |
2000/01/07 | 467 | 471 | 465 | 471 | 7,000 |
2000/01/06 | 480 | 480 | 472 | 472 | 29,000 |
2000/01/05 | 480 | 480 | 480 | 480 | 12,000 |
2000/01/04 | 490 | 490 | 490 | 490 | 4,000 |