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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,132 | 1,135 | 1,130 | 1,130 | 61,000 |
| 2003/12/29 | 1,139 | 1,139 | 1,132 | 1,132 | 16,000 |
| 2003/12/26 | 1,150 | 1,150 | 1,126 | 1,139 | 10,000 |
| 2003/12/25 | 1,130 | 1,131 | 1,130 | 1,130 | 8,000 |
| 2003/12/24 | 1,130 | 1,132 | 1,130 | 1,130 | 18,000 |
| 2003/12/18 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/12/05 | 861 | 890 | 861 | 890 | 2,000 |
| 2003/12/01 | 890 | 900 | 890 | 900 | 14,000 |
| 2003/11/28 | 898 | 898 | 898 | 898 | 1,000 |
| 2003/11/27 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/11/26 | 899 | 899 | 899 | 899 | 1,000 |
| 2003/11/25 | 916 | 916 | 905 | 905 | 5,000 |
| 2003/11/21 | 890 | 910 | 890 | 900 | 6,000 |
| 2003/11/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/11/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/11/18 | 900 | 900 | 900 | 900 | 5,000 |
| 2003/11/17 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/11/14 | 900 | 910 | 900 | 900 | 4,000 |
| 2003/11/11 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/11/10 | 880 | 880 | 879 | 879 | 3,000 |
| 2003/11/07 | 890 | 890 | 880 | 880 | 2,000 |
| 2003/11/06 | 900 | 900 | 870 | 880 | 3,000 |
| 2003/11/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/11/04 | 900 | 900 | 900 | 900 | 5,000 |
| 2003/10/31 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/10/30 | 900 | 902 | 881 | 884 | 16,000 |
| 2003/10/29 | 909 | 920 | 900 | 900 | 48,000 |
| 2003/10/28 | 899 | 905 | 871 | 905 | 18,000 |
| 2003/10/27 | 862 | 899 | 862 | 899 | 7,000 |
| 2003/10/23 | 875 | 879 | 860 | 870 | 7,000 |
| 2003/10/22 | 890 | 890 | 881 | 881 | 2,000 |
| 2003/10/21 | 880 | 880 | 880 | 880 | 6,000 |
| 2003/10/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/10/16 | 910 | 910 | 910 | 910 | 6,000 |
| 2003/10/15 | 880 | 880 | 880 | 880 | 2,000 |
| 2003/10/14 | 880 | 890 | 880 | 890 | 5,000 |
| 2003/10/10 | 892 | 892 | 892 | 892 | 1,000 |
| 2003/10/09 | 892 | 892 | 892 | 892 | 1,000 |
| 2003/10/08 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/10/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/10/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/10/02 | 885 | 885 | 885 | 885 | 1,000 |
| 2003/10/01 | 899 | 899 | 889 | 889 | 2,000 |
| 2003/09/30 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/09/29 | 871 | 875 | 871 | 875 | 2,000 |
| 2003/09/25 | 861 | 861 | 861 | 861 | 1,000 |
| 2003/09/22 | 881 | 900 | 881 | 900 | 2,000 |
| 2003/09/16 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/09/12 | 900 | 900 | 900 | 900 | 5,000 |
| 2003/09/11 | 890 | 900 | 890 | 900 | 4,000 |
| 2003/09/10 | 900 | 900 | 880 | 880 | 4,000 |
| 2003/09/09 | 820 | 920 | 820 | 920 | 74,000 |
| 2003/09/08 | 880 | 920 | 880 | 920 | 5,000 |
| 2003/09/01 | 920 | 930 | 920 | 930 | 2,000 |
| 2003/08/29 | 880 | 920 | 880 | 920 | 7,000 |
| 2003/08/25 | 880 | 900 | 880 | 900 | 6,000 |
| 2003/08/12 | 930 | 930 | 930 | 930 | 2,000 |
| 2003/08/11 | 930 | 935 | 930 | 935 | 2,000 |
| 2003/08/05 | 866 | 866 | 866 | 866 | 1,000 |
| 2003/08/04 | 856 | 866 | 856 | 866 | 2,000 |
| 2003/08/01 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/07/30 | 920 | 920 | 920 | 920 | 2,000 |
| 2003/07/24 | 920 | 920 | 850 | 910 | 5,000 |
| 2003/07/23 | 883 | 920 | 883 | 920 | 2,000 |
| 2003/07/22 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/07/18 | 840 | 930 | 840 | 930 | 8,000 |
| 2003/07/17 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/07/16 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/07/09 | 830 | 830 | 820 | 830 | 7,000 |
| 2003/07/08 | 830 | 830 | 829 | 829 | 6,000 |
| 2003/07/04 | 830 | 830 | 830 | 830 | 2,000 |
| 2003/07/03 | 825 | 830 | 825 | 830 | 5,000 |
| 2003/07/02 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/06/30 | 820 | 820 | 820 | 820 | 2,000 |
| 2003/06/26 | 810 | 815 | 810 | 815 | 43,000 |
| 2003/06/25 | 805 | 805 | 805 | 805 | 1,000 |
| 2003/06/23 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/06/20 | 799 | 815 | 799 | 815 | 18,000 |
| 2003/06/19 | 799 | 800 | 799 | 800 | 6,000 |
| 2003/06/18 | 780 | 799 | 780 | 799 | 8,000 |
| 2003/06/17 | 770 | 780 | 770 | 780 | 5,000 |
| 2003/06/16 | 760 | 780 | 760 | 780 | 3,000 |
| 2003/06/13 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/06/09 | 777 | 780 | 777 | 780 | 3,000 |
| 2003/06/04 | 779 | 779 | 779 | 779 | 2,000 |
| 2003/06/02 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/05/30 | 770 | 780 | 770 | 780 | 2,000 |
| 2003/05/28 | 780 | 780 | 780 | 780 | 5,000 |
| 2003/05/22 | 770 | 770 | 770 | 770 | 1,000 |
| 2003/05/13 | 805 | 810 | 790 | 810 | 9,000 |
| 2003/05/12 | 790 | 790 | 790 | 790 | 3,000 |
| 2003/05/09 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/05/08 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/05/07 | 780 | 780 | 780 | 780 | 4,000 |
| 2003/05/06 | 740 | 770 | 740 | 770 | 4,000 |
| 2003/05/01 | 740 | 740 | 721 | 721 | 2,000 |
| 2003/04/24 | 750 | 772 | 750 | 770 | 27,000 |
| 2003/04/23 | 745 | 745 | 740 | 740 | 2,000 |
| 2003/04/22 | 745 | 745 | 745 | 745 | 1,000 |
| 2003/04/21 | 748 | 748 | 748 | 748 | 1,000 |
| 2003/04/18 | 748 | 748 | 748 | 748 | 1,000 |
| 2003/04/17 | 735 | 749 | 735 | 749 | 5,000 |
| 2003/04/16 | 735 | 735 | 735 | 735 | 2,000 |
| 2003/04/15 | 735 | 735 | 735 | 735 | 1,000 |
| 2003/04/11 | 735 | 735 | 735 | 735 | 1,000 |
| 2003/04/10 | 705 | 714 | 703 | 714 | 6,000 |
| 2003/04/09 | 702 | 702 | 701 | 701 | 2,000 |
| 2003/04/07 | 741 | 741 | 735 | 735 | 3,000 |
| 2003/04/01 | 701 | 701 | 701 | 701 | 1,000 |
| 2003/03/24 | 705 | 705 | 705 | 705 | 3,000 |
| 2003/03/20 | 710 | 710 | 710 | 710 | 1,000 |
| 2003/03/18 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/03/17 | 717 | 717 | 717 | 717 | 1,000 |
| 2003/03/12 | 716 | 716 | 710 | 710 | 2,000 |
| 2003/03/11 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/03/10 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/03/05 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/03/04 | 760 | 760 | 760 | 760 | 7,000 |
| 2003/03/03 | 760 | 760 | 760 | 760 | 2,000 |
| 2003/02/26 | 780 | 780 | 770 | 770 | 2,000 |
| 2003/02/20 | 800 | 800 | 800 | 800 | 5,000 |
| 2003/02/19 | 800 | 820 | 800 | 800 | 41,000 |
| 2003/02/18 | 802 | 810 | 800 | 800 | 24,000 |
| 2003/02/17 | 782 | 782 | 782 | 782 | 5,000 |
| 2003/02/14 | 782 | 782 | 782 | 782 | 5,000 |
| 2003/02/13 | 782 | 782 | 782 | 782 | 1,000 |
| 2003/02/12 | 784 | 784 | 781 | 782 | 30,000 |
| 2003/02/07 | 782 | 782 | 782 | 782 | 2,000 |
| 2003/02/06 | 781 | 781 | 781 | 781 | 4,000 |
| 2003/02/05 | 780 | 780 | 780 | 780 | 2,000 |
| 2003/02/04 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/02/03 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/01/31 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/01/30 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/01/29 | 781 | 781 | 781 | 781 | 1,000 |
| 2003/01/28 | 781 | 781 | 781 | 781 | 1,000 |
| 2003/01/27 | 780 | 780 | 780 | 780 | 2,000 |
| 2003/01/22 | 800 | 800 | 800 | 800 | 6,000 |
| 2003/01/21 | 799 | 821 | 799 | 820 | 23,000 |
| 2003/01/20 | 799 | 800 | 795 | 800 | 17,000 |
| 2003/01/17 | 763 | 763 | 742 | 746 | 10,000 |
| 2003/01/16 | 713 | 740 | 713 | 733 | 10,000 |
| 2003/01/15 | 711 | 711 | 711 | 711 | 12,000 |
| 2003/01/09 | 710 | 720 | 710 | 720 | 6,000 |
| 2003/01/08 | 710 | 710 | 710 | 710 | 5,000 |
| 2003/01/07 | 700 | 701 | 700 | 701 | 6,000 |