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 |
---|---|---|---|---|---|
2002/12/27 | 701 | 701 | 701 | 701 | 1,000 |
2002/12/26 | 702 | 702 | 702 | 702 | 2,000 |
2002/12/25 | 700 | 710 | 700 | 700 | 14,000 |
2002/12/24 | 700 | 702 | 700 | 700 | 91,000 |
2002/12/20 | 700 | 703 | 700 | 700 | 52,000 |
2002/12/19 | 701 | 701 | 701 | 701 | 3,000 |
2002/12/18 | 700 | 705 | 700 | 704 | 16,000 |
2002/12/17 | 655 | 702 | 655 | 700 | 14,000 |
2002/12/16 | 700 | 701 | 700 | 701 | 4,000 |
2002/12/13 | 710 | 710 | 700 | 700 | 18,000 |
2002/12/12 | 708 | 708 | 700 | 700 | 6,000 |
2002/12/11 | 710 | 710 | 710 | 710 | 2,000 |
2002/12/09 | 700 | 700 | 700 | 700 | 5,000 |
2002/12/06 | 706 | 720 | 706 | 720 | 2,000 |
2002/12/05 | 700 | 700 | 700 | 700 | 9,000 |
2002/12/04 | 700 | 710 | 700 | 710 | 13,000 |
2002/12/03 | 700 | 710 | 700 | 710 | 31,000 |
2002/12/02 | 720 | 720 | 720 | 720 | 9,000 |
2002/11/29 | 710 | 710 | 710 | 710 | 5,000 |
2002/11/27 | 705 | 705 | 701 | 701 | 8,000 |
2002/11/26 | 701 | 701 | 701 | 701 | 1,000 |
2002/11/25 | 701 | 701 | 701 | 701 | 2,000 |
2002/11/22 | 700 | 700 | 700 | 700 | 1,000 |
2002/11/21 | 700 | 701 | 700 | 700 | 21,000 |
2002/11/20 | 701 | 701 | 700 | 700 | 15,000 |
2002/11/19 | 700 | 710 | 700 | 700 | 29,000 |
2002/11/18 | 701 | 701 | 700 | 700 | 4,000 |
2002/11/15 | 700 | 700 | 700 | 700 | 37,000 |
2002/11/14 | 700 | 700 | 700 | 700 | 2,000 |
2002/11/13 | 700 | 700 | 700 | 700 | 8,000 |
2002/11/12 | 700 | 700 | 699 | 700 | 9,000 |
2002/11/11 | 710 | 710 | 700 | 700 | 3,000 |
2002/11/08 | 720 | 720 | 720 | 720 | 2,000 |
2002/11/07 | 701 | 701 | 701 | 701 | 1,000 |
2002/11/06 | 701 | 701 | 701 | 701 | 1,000 |
2002/11/05 | 700 | 700 | 700 | 700 | 4,000 |
2002/11/01 | 700 | 700 | 698 | 700 | 24,000 |
2002/10/31 | 651 | 655 | 651 | 655 | 3,000 |
2002/10/30 | 672 | 672 | 671 | 671 | 2,000 |
2002/10/29 | 661 | 671 | 661 | 671 | 8,000 |
2002/10/28 | 680 | 680 | 671 | 671 | 2,000 |
2002/10/25 | 685 | 690 | 675 | 690 | 8,000 |
2002/10/24 | 685 | 695 | 685 | 695 | 2,000 |
2002/10/23 | 700 | 700 | 695 | 695 | 15,000 |
2002/10/22 | 701 | 701 | 701 | 701 | 3,000 |
2002/10/21 | 740 | 740 | 700 | 701 | 4,000 |
2002/10/17 | 700 | 700 | 700 | 700 | 7,000 |
2002/10/16 | 750 | 750 | 700 | 700 | 7,000 |
2002/10/15 | 700 | 740 | 700 | 740 | 34,000 |
2002/10/11 | 700 | 700 | 699 | 699 | 32,000 |
2002/10/10 | 709 | 709 | 700 | 700 | 11,000 |
2002/10/09 | 709 | 709 | 700 | 700 | 12,000 |
2002/10/08 | 699 | 700 | 699 | 700 | 6,000 |
2002/10/07 | 719 | 719 | 695 | 700 | 13,000 |
2002/10/04 | 695 | 720 | 675 | 720 | 31,000 |
2002/10/03 | 678 | 681 | 665 | 675 | 23,000 |
2002/10/02 | 626 | 686 | 626 | 686 | 7,000 |
2002/10/01 | 625 | 631 | 625 | 626 | 8,000 |
2002/09/30 | 602 | 612 | 602 | 612 | 3,000 |
2002/09/27 | 619 | 619 | 602 | 602 | 5,000 |
2002/09/26 | 620 | 620 | 620 | 620 | 1,000 |
2002/09/25 | 601 | 632 | 601 | 632 | 3,000 |
2002/09/24 | 616 | 630 | 613 | 630 | 16,000 |
2002/09/20 | 630 | 630 | 630 | 630 | 2,000 |
2002/09/19 | 689 | 689 | 689 | 689 | 2,000 |
2002/09/17 | 697 | 697 | 697 | 697 | 10,000 |
2002/09/13 | 707 | 707 | 700 | 700 | 10,000 |
2002/09/10 | 697 | 697 | 696 | 697 | 7,000 |
2002/09/04 | 697 | 697 | 697 | 697 | 3,000 |
2002/08/30 | 652 | 652 | 652 | 652 | 1,000 |
2002/08/29 | 652 | 652 | 652 | 652 | 1,000 |
2002/08/28 | 672 | 672 | 672 | 672 | 2,000 |
2002/08/27 | 700 | 700 | 692 | 692 | 3,000 |
2002/08/26 | 710 | 710 | 700 | 700 | 5,000 |
2002/08/23 | 720 | 721 | 720 | 720 | 5,000 |
2002/08/22 | 750 | 750 | 750 | 750 | 2,000 |
2002/08/21 | 766 | 770 | 740 | 740 | 9,000 |
2002/08/20 | 761 | 787 | 758 | 787 | 5,000 |
2002/08/19 | 789 | 789 | 781 | 781 | 3,000 |
2002/08/16 | 795 | 795 | 790 | 790 | 7,000 |
2002/08/15 | 760 | 785 | 760 | 780 | 7,000 |
2002/08/13 | 787 | 790 | 771 | 790 | 18,000 |
2002/08/12 | 801 | 820 | 801 | 807 | 37,000 |
2002/08/09 | 715 | 756 | 715 | 756 | 18,000 |
2002/08/08 | 710 | 710 | 710 | 710 | 2,000 |
2002/08/07 | 700 | 715 | 700 | 715 | 12,000 |
2002/08/06 | 709 | 710 | 701 | 701 | 6,000 |
2002/08/05 | 711 | 711 | 710 | 710 | 10,000 |
2002/08/02 | 691 | 746 | 691 | 711 | 23,000 |
2002/08/01 | 630 | 700 | 630 | 686 | 61,000 |
2002/07/31 | 650 | 650 | 630 | 630 | 8,000 |
2002/07/30 | 630 | 670 | 630 | 650 | 38,000 |
2002/07/29 | 599 | 610 | 599 | 610 | 6,000 |
2002/07/26 | 620 | 620 | 600 | 615 | 8,000 |
2002/07/25 | 630 | 630 | 630 | 630 | 1,000 |
2002/07/24 | 606 | 607 | 605 | 605 | 9,000 |
2002/07/23 | 607 | 607 | 607 | 607 | 1,000 |
2002/07/22 | 591 | 600 | 591 | 600 | 4,000 |
2002/07/19 | 610 | 610 | 610 | 610 | 2,000 |
2002/07/18 | 610 | 610 | 610 | 610 | 1,000 |
2002/07/17 | 625 | 625 | 600 | 600 | 5,000 |
2002/07/16 | 629 | 629 | 629 | 629 | 3,000 |
2002/07/11 | 629 | 631 | 625 | 631 | 13,000 |
2002/07/10 | 630 | 630 | 629 | 629 | 2,000 |
2002/07/09 | 622 | 635 | 619 | 630 | 10,000 |
2002/07/08 | 657 | 657 | 645 | 645 | 13,000 |
2002/07/05 | 610 | 655 | 610 | 655 | 20,000 |
2002/07/04 | 586 | 624 | 585 | 610 | 67,000 |
2002/07/03 | 585 | 585 | 585 | 585 | 1,000 |
2002/07/02 | 585 | 585 | 585 | 585 | 1,000 |
2002/07/01 | 585 | 595 | 585 | 585 | 22,000 |
2002/06/28 | 585 | 591 | 585 | 590 | 6,000 |
2002/06/27 | 585 | 585 | 585 | 585 | 1,000 |
2002/06/26 | 590 | 590 | 590 | 590 | 2,000 |
2002/06/25 | 588 | 588 | 580 | 580 | 2,000 |
2002/06/24 | 588 | 588 | 588 | 588 | 1,000 |
2002/06/21 | 595 | 595 | 588 | 588 | 4,000 |
2002/06/20 | 571 | 591 | 571 | 591 | 30,000 |
2002/06/19 | 569 | 569 | 569 | 569 | 1,000 |
2002/06/18 | 575 | 576 | 569 | 569 | 10,000 |
2002/06/17 | 575 | 575 | 575 | 575 | 1,000 |
2002/06/14 | 570 | 570 | 570 | 570 | 2,000 |
2002/06/12 | 569 | 570 | 569 | 570 | 2,000 |
2002/06/11 | 565 | 565 | 565 | 565 | 10,000 |
2002/06/10 | 569 | 569 | 569 | 569 | 3,000 |
2002/06/07 | 569 | 570 | 569 | 570 | 3,000 |
2002/06/05 | 570 | 570 | 551 | 551 | 2,000 |
2002/06/04 | 580 | 590 | 570 | 570 | 21,000 |
2002/05/31 | 570 | 570 | 570 | 570 | 1,000 |
2002/05/30 | 570 | 570 | 570 | 570 | 2,000 |
2002/05/29 | 590 | 590 | 571 | 571 | 4,000 |
2002/05/28 | 580 | 580 | 580 | 580 | 3,000 |
2002/05/27 | 565 | 565 | 565 | 565 | 1,000 |
2002/05/24 | 562 | 565 | 530 | 565 | 10,000 |
2002/05/23 | 565 | 567 | 565 | 567 | 3,000 |
2002/05/22 | 579 | 579 | 575 | 575 | 3,000 |
2002/05/21 | 560 | 590 | 560 | 579 | 19,000 |
2002/05/20 | 570 | 570 | 570 | 570 | 7,000 |
2002/05/17 | 589 | 589 | 580 | 580 | 3,000 |
2002/05/16 | 579 | 579 | 579 | 579 | 1,000 |
2002/05/15 | 578 | 578 | 578 | 578 | 2,000 |
2002/05/10 | 589 | 589 | 589 | 589 | 1,000 |
2002/05/09 | 589 | 589 | 589 | 589 | 2,000 |
2002/05/02 | 590 | 590 | 590 | 590 | 6,000 |
2002/05/01 | 589 | 590 | 589 | 590 | 2,000 |
2002/04/30 | 590 | 590 | 590 | 590 | 1,000 |
2002/04/25 | 590 | 590 | 590 | 590 | 8,000 |
2002/04/24 | 590 | 590 | 590 | 590 | 15,000 |
2002/04/23 | 595 | 595 | 590 | 590 | 8,000 |
2002/04/22 | 580 | 590 | 580 | 590 | 5,000 |
2002/04/19 | 584 | 590 | 580 | 590 | 8,000 |
2002/04/18 | 584 | 584 | 584 | 584 | 3,000 |
2002/04/11 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/10 | 580 | 600 | 580 | 600 | 22,000 |
2002/04/09 | 595 | 600 | 580 | 600 | 17,000 |
2002/04/08 | 535 | 580 | 535 | 580 | 56,000 |
2002/04/05 | 519 | 535 | 519 | 535 | 10,000 |
2002/04/04 | 509 | 515 | 507 | 508 | 8,000 |
2002/04/03 | 495 | 510 | 495 | 509 | 27,000 |
2002/04/02 | 499 | 500 | 489 | 490 | 8,000 |
2002/04/01 | 499 | 499 | 499 | 499 | 2,000 |
2002/03/29 | 499 | 499 | 499 | 499 | 2,000 |
2002/03/28 | 486 | 502 | 486 | 500 | 9,000 |
2002/03/27 | 490 | 497 | 482 | 482 | 11,000 |
2002/03/26 | 487 | 491 | 487 | 491 | 6,000 |
2002/03/25 | 498 | 498 | 484 | 485 | 7,000 |
2002/03/22 | 483 | 493 | 483 | 484 | 6,000 |
2002/03/20 | 484 | 484 | 484 | 484 | 3,000 |
2002/03/19 | 487 | 493 | 487 | 487 | 16,000 |
2002/03/18 | 484 | 487 | 484 | 487 | 6,000 |
2002/03/15 | 466 | 470 | 466 | 470 | 4,000 |
2002/03/14 | 464 | 465 | 464 | 465 | 5,000 |
2002/03/13 | 468 | 468 | 466 | 466 | 3,000 |
2002/03/12 | 470 | 470 | 470 | 470 | 6,000 |
2002/03/11 | 461 | 470 | 461 | 470 | 23,000 |
2002/03/08 | 461 | 467 | 457 | 466 | 46,000 |
2002/03/07 | 461 | 466 | 461 | 466 | 4,000 |
2002/03/06 | 465 | 465 | 460 | 460 | 18,000 |
2002/03/05 | 486 | 486 | 486 | 486 | 5,000 |
2002/03/04 | 476 | 488 | 475 | 486 | 9,000 |
2002/03/01 | 469 | 475 | 469 | 475 | 9,000 |
2002/02/28 | 460 | 465 | 460 | 465 | 6,000 |
2002/02/27 | 460 | 461 | 456 | 460 | 15,000 |
2002/02/26 | 455 | 455 | 453 | 455 | 4,000 |
2002/02/25 | 455 | 455 | 455 | 455 | 3,000 |
2002/02/22 | 461 | 461 | 461 | 461 | 2,000 |
2002/02/21 | 465 | 465 | 461 | 461 | 7,000 |
2002/02/20 | 481 | 481 | 465 | 465 | 11,000 |
2002/02/19 | 466 | 466 | 466 | 466 | 4,000 |
2002/02/18 | 472 | 472 | 468 | 468 | 2,000 |
2002/02/15 | 468 | 468 | 468 | 468 | 2,000 |
2002/02/14 | 467 | 475 | 467 | 475 | 7,000 |
2002/02/13 | 472 | 474 | 472 | 474 | 3,000 |
2002/02/12 | 466 | 476 | 466 | 476 | 5,000 |
2002/02/08 | 471 | 471 | 471 | 471 | 13,000 |
2002/02/07 | 476 | 476 | 471 | 471 | 4,000 |
2002/02/06 | 498 | 498 | 476 | 476 | 6,000 |
2002/02/05 | 475 | 498 | 475 | 498 | 35,000 |
2002/02/04 | 475 | 475 | 475 | 475 | 2,000 |
2002/02/01 | 466 | 475 | 466 | 475 | 22,000 |
2002/01/31 | 465 | 470 | 465 | 465 | 8,000 |
2002/01/30 | 462 | 465 | 462 | 465 | 2,000 |
2002/01/29 | 470 | 470 | 470 | 470 | 3,000 |
2002/01/28 | 471 | 471 | 471 | 471 | 2,000 |
2002/01/25 | 476 | 476 | 475 | 475 | 16,000 |
2002/01/24 | 477 | 477 | 477 | 477 | 1,000 |
2002/01/23 | 485 | 486 | 485 | 486 | 2,000 |
2002/01/22 | 499 | 505 | 495 | 501 | 17,000 |
2002/01/21 | 494 | 494 | 494 | 494 | 2,000 |
2002/01/18 | 474 | 475 | 474 | 475 | 2,000 |
2002/01/17 | 487 | 490 | 486 | 490 | 18,000 |
2002/01/16 | 486 | 486 | 486 | 486 | 1,000 |
2002/01/15 | 504 | 514 | 504 | 514 | 5,000 |
2002/01/10 | 514 | 515 | 514 | 515 | 3,000 |
2002/01/08 | 513 | 519 | 513 | 519 | 18,000 |
2002/01/07 | 503 | 503 | 503 | 503 | 1,000 |