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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,835 | 1,850 | 1,835 | 1,838 | 75,000 |
| 2005/12/29 | 1,816 | 1,835 | 1,816 | 1,835 | 51,000 |
| 2005/12/28 | 1,800 | 1,810 | 1,800 | 1,810 | 43,000 |
| 2005/12/27 | 1,800 | 1,803 | 1,795 | 1,795 | 45,000 |
| 2005/12/26 | 1,800 | 1,802 | 1,795 | 1,795 | 58,000 |
| 2005/12/22 | 1,800 | 1,804 | 1,791 | 1,797 | 66,000 |
| 2005/12/21 | 1,806 | 1,807 | 1,795 | 1,799 | 96,000 |
| 2005/12/20 | 1,782 | 1,830 | 1,782 | 1,806 | 92,000 |
| 2005/12/19 | 1,781 | 1,788 | 1,778 | 1,782 | 69,000 |
| 2005/12/16 | 1,780 | 1,784 | 1,775 | 1,779 | 63,000 |
| 2005/12/15 | 1,777 | 1,779 | 1,774 | 1,778 | 28,000 |
| 2005/12/14 | 1,776 | 1,778 | 1,773 | 1,777 | 38,000 |
| 2005/12/13 | 1,780 | 1,780 | 1,772 | 1,774 | 50,000 |
| 2005/12/12 | 1,780 | 1,781 | 1,777 | 1,777 | 48,000 |
| 2005/12/09 | 1,751 | 1,774 | 1,748 | 1,773 | 75,000 |
| 2005/12/08 | 1,752 | 1,755 | 1,749 | 1,749 | 53,000 |
| 2005/12/07 | 1,756 | 1,756 | 1,746 | 1,752 | 80,000 |
| 2005/12/06 | 1,760 | 1,761 | 1,755 | 1,758 | 58,000 |
| 2005/12/05 | 1,755 | 1,760 | 1,751 | 1,760 | 86,000 |
| 2005/12/02 | 1,754 | 1,757 | 1,751 | 1,754 | 48,000 |
| 2005/12/01 | 1,754 | 1,755 | 1,752 | 1,752 | 44,000 |
| 2005/11/30 | 1,761 | 1,765 | 1,755 | 1,755 | 52,000 |
| 2005/11/29 | 1,771 | 1,779 | 1,760 | 1,765 | 61,000 |
| 2005/11/28 | 1,760 | 1,775 | 1,755 | 1,775 | 44,000 |
| 2005/11/25 | 1,759 | 1,760 | 1,753 | 1,759 | 32,000 |
| 2005/11/24 | 1,758 | 1,760 | 1,752 | 1,760 | 35,000 |
| 2005/11/22 | 1,760 | 1,760 | 1,751 | 1,758 | 33,000 |
| 2005/11/21 | 1,762 | 1,762 | 1,751 | 1,760 | 52,000 |
| 2005/11/18 | 1,751 | 1,763 | 1,745 | 1,763 | 34,000 |
| 2005/11/17 | 1,740 | 1,750 | 1,740 | 1,745 | 24,000 |
| 2005/11/16 | 1,747 | 1,747 | 1,736 | 1,740 | 19,000 |
| 2005/11/15 | 1,746 | 1,756 | 1,736 | 1,742 | 33,000 |
| 2005/11/14 | 1,732 | 1,757 | 1,732 | 1,742 | 17,000 |
| 2005/11/11 | 1,720 | 1,731 | 1,717 | 1,728 | 24,000 |
| 2005/11/10 | 1,761 | 1,761 | 1,730 | 1,730 | 60,000 |
| 2005/11/09 | 1,769 | 1,769 | 1,760 | 1,762 | 26,000 |
| 2005/11/08 | 1,775 | 1,775 | 1,760 | 1,770 | 63,000 |
| 2005/11/07 | 1,775 | 1,784 | 1,773 | 1,774 | 60,000 |
| 2005/11/04 | 1,770 | 1,775 | 1,765 | 1,774 | 73,000 |
| 2005/11/02 | 1,730 | 1,758 | 1,716 | 1,750 | 69,000 |
| 2005/11/01 | 1,700 | 1,715 | 1,698 | 1,700 | 30,000 |
| 2005/10/31 | 1,673 | 1,698 | 1,673 | 1,698 | 64,000 |
| 2005/10/28 | 1,660 | 1,665 | 1,650 | 1,665 | 135,000 |
| 2005/10/27 | 1,701 | 1,701 | 1,652 | 1,674 | 174,000 |
| 2005/10/26 | 1,743 | 1,745 | 1,716 | 1,719 | 63,000 |
| 2005/10/25 | 1,760 | 1,760 | 1,745 | 1,746 | 44,000 |
| 2005/10/24 | 1,766 | 1,766 | 1,745 | 1,758 | 44,000 |
| 2005/10/21 | 1,760 | 1,770 | 1,745 | 1,770 | 99,000 |
| 2005/10/20 | 1,761 | 1,767 | 1,758 | 1,767 | 50,000 |
| 2005/10/19 | 1,780 | 1,780 | 1,762 | 1,768 | 43,000 |
| 2005/10/18 | 1,793 | 1,793 | 1,780 | 1,789 | 40,000 |
| 2005/10/17 | 1,808 | 1,810 | 1,791 | 1,793 | 58,000 |
| 2005/10/14 | 1,818 | 1,818 | 1,803 | 1,810 | 30,000 |
| 2005/10/13 | 1,810 | 1,822 | 1,803 | 1,818 | 37,000 |
| 2005/10/12 | 1,834 | 1,834 | 1,816 | 1,822 | 66,000 |
| 2005/10/11 | 1,835 | 1,845 | 1,831 | 1,834 | 30,000 |
| 2005/10/07 | 1,824 | 1,830 | 1,820 | 1,830 | 30,000 |
| 2005/10/06 | 1,835 | 1,835 | 1,820 | 1,826 | 53,000 |
| 2005/10/05 | 1,849 | 1,850 | 1,831 | 1,838 | 93,000 |
| 2005/10/04 | 1,807 | 1,845 | 1,806 | 1,839 | 68,000 |
| 2005/10/03 | 1,755 | 1,800 | 1,755 | 1,780 | 104,000 |
| 2005/09/30 | 1,753 | 1,760 | 1,743 | 1,754 | 147,000 |
| 2005/09/29 | 1,800 | 1,802 | 1,763 | 1,770 | 226,000 |
| 2005/09/28 | 1,857 | 1,868 | 1,803 | 1,808 | 210,000 |
| 2005/09/27 | 1,806 | 1,895 | 1,801 | 1,859 | 351,000 |
| 2005/09/26 | 1,980 | 1,988 | 1,960 | 1,971 | 352,000 |
| 2005/09/22 | 2,000 | 2,000 | 1,960 | 1,990 | 291,000 |
| 2005/09/21 | 2,005 | 2,010 | 2,000 | 2,005 | 206,000 |
| 2005/09/20 | 2,010 | 2,015 | 2,005 | 2,005 | 154,000 |
| 2005/09/16 | 2,010 | 2,015 | 2,005 | 2,010 | 133,000 |
| 2005/09/15 | 2,000 | 2,010 | 2,000 | 2,010 | 47,000 |
| 2005/09/14 | 2,000 | 2,010 | 2,000 | 2,000 | 120,000 |
| 2005/09/13 | 2,000 | 2,010 | 2,000 | 2,010 | 69,000 |
| 2005/09/12 | 2,000 | 2,005 | 1,999 | 1,999 | 112,000 |
| 2005/09/09 | 1,999 | 1,999 | 1,995 | 1,999 | 54,000 |
| 2005/09/08 | 2,005 | 2,010 | 1,995 | 1,995 | 53,000 |
| 2005/09/07 | 2,015 | 2,020 | 2,000 | 2,000 | 65,000 |
| 2005/09/06 | 2,015 | 2,020 | 2,005 | 2,020 | 119,000 |
| 2005/09/05 | 2,020 | 2,020 | 2,010 | 2,015 | 93,000 |
| 2005/09/02 | 2,005 | 2,020 | 2,005 | 2,010 | 56,000 |
| 2005/09/01 | 2,005 | 2,015 | 2,000 | 2,010 | 63,000 |
| 2005/08/31 | 2,000 | 2,005 | 2,000 | 2,005 | 40,000 |
| 2005/08/30 | 2,000 | 2,005 | 1,995 | 2,005 | 79,000 |
| 2005/08/29 | 1,990 | 2,000 | 1,990 | 1,999 | 60,000 |
| 2005/08/26 | 1,987 | 1,992 | 1,986 | 1,988 | 39,000 |
| 2005/08/25 | 1,987 | 1,988 | 1,981 | 1,988 | 28,000 |
| 2005/08/24 | 1,987 | 1,987 | 1,983 | 1,986 | 19,000 |
| 2005/08/23 | 1,984 | 1,987 | 1,982 | 1,983 | 34,000 |
| 2005/08/22 | 1,982 | 1,983 | 1,981 | 1,983 | 19,000 |
| 2005/08/19 | 1,980 | 1,984 | 1,977 | 1,983 | 24,000 |
| 2005/08/18 | 1,980 | 1,987 | 1,980 | 1,980 | 17,000 |
| 2005/08/17 | 1,988 | 1,988 | 1,972 | 1,976 | 56,000 |
| 2005/08/16 | 1,983 | 1,988 | 1,979 | 1,988 | 20,000 |
| 2005/08/15 | 1,985 | 1,985 | 1,980 | 1,984 | 23,000 |
| 2005/08/12 | 1,980 | 1,985 | 1,977 | 1,980 | 44,000 |
| 2005/08/11 | 1,973 | 1,980 | 1,973 | 1,980 | 44,000 |
| 2005/08/10 | 1,971 | 1,979 | 1,971 | 1,975 | 42,000 |
| 2005/08/09 | 1,955 | 1,971 | 1,955 | 1,964 | 15,000 |
| 2005/08/08 | 1,957 | 1,968 | 1,948 | 1,968 | 65,000 |
| 2005/08/05 | 1,968 | 1,972 | 1,964 | 1,964 | 34,000 |
| 2005/08/04 | 1,966 | 1,970 | 1,964 | 1,964 | 55,000 |
| 2005/08/03 | 1,978 | 1,978 | 1,966 | 1,968 | 29,000 |
| 2005/08/02 | 1,972 | 1,979 | 1,971 | 1,977 | 27,000 |
| 2005/08/01 | 1,975 | 1,980 | 1,970 | 1,970 | 40,000 |
| 2005/07/29 | 1,976 | 1,977 | 1,970 | 1,970 | 19,000 |
| 2005/07/28 | 1,964 | 1,978 | 1,963 | 1,976 | 41,000 |
| 2005/07/27 | 1,958 | 1,965 | 1,958 | 1,964 | 23,000 |
| 2005/07/26 | 1,962 | 1,964 | 1,955 | 1,960 | 20,000 |
| 2005/07/25 | 1,950 | 1,965 | 1,950 | 1,961 | 42,000 |
| 2005/07/22 | 1,964 | 1,964 | 1,955 | 1,962 | 19,000 |
| 2005/07/21 | 1,961 | 1,969 | 1,959 | 1,962 | 28,000 |
| 2005/07/20 | 1,955 | 1,968 | 1,953 | 1,959 | 50,000 |
| 2005/07/19 | 1,954 | 1,955 | 1,945 | 1,955 | 24,000 |
| 2005/07/15 | 1,950 | 1,955 | 1,948 | 1,948 | 11,000 |
| 2005/07/14 | 1,940 | 1,955 | 1,940 | 1,955 | 17,000 |
| 2005/07/13 | 1,946 | 1,946 | 1,941 | 1,941 | 24,000 |
| 2005/07/12 | 1,951 | 1,959 | 1,945 | 1,946 | 36,000 |
| 2005/07/11 | 1,955 | 1,955 | 1,945 | 1,952 | 27,000 |
| 2005/07/08 | 1,959 | 1,961 | 1,955 | 1,955 | 30,000 |
| 2005/07/07 | 1,958 | 1,960 | 1,957 | 1,958 | 30,000 |
| 2005/07/06 | 1,957 | 1,962 | 1,955 | 1,960 | 27,000 |
| 2005/07/05 | 1,967 | 1,967 | 1,960 | 1,965 | 32,000 |
| 2005/07/04 | 1,953 | 1,961 | 1,953 | 1,960 | 42,000 |
| 2005/07/01 | 1,954 | 1,960 | 1,950 | 1,952 | 38,000 |
| 2005/06/30 | 1,923 | 1,959 | 1,923 | 1,950 | 86,000 |
| 2005/06/29 | 1,919 | 1,928 | 1,919 | 1,926 | 32,000 |
| 2005/06/28 | 1,906 | 1,917 | 1,903 | 1,917 | 31,000 |
| 2005/06/27 | 1,897 | 1,903 | 1,893 | 1,902 | 28,000 |
| 2005/06/24 | 1,895 | 1,895 | 1,890 | 1,894 | 30,000 |
| 2005/06/23 | 1,900 | 1,900 | 1,886 | 1,900 | 67,000 |
| 2005/06/22 | 1,914 | 1,914 | 1,900 | 1,905 | 53,000 |
| 2005/06/21 | 1,916 | 1,920 | 1,915 | 1,916 | 35,000 |
| 2005/06/20 | 1,938 | 1,938 | 1,911 | 1,927 | 67,000 |
| 2005/06/17 | 1,951 | 1,951 | 1,931 | 1,947 | 59,000 |
| 2005/06/16 | 1,958 | 1,963 | 1,956 | 1,958 | 29,000 |
| 2005/06/15 | 1,964 | 1,964 | 1,958 | 1,964 | 14,000 |
| 2005/06/14 | 1,965 | 1,965 | 1,958 | 1,958 | 22,000 |
| 2005/06/13 | 1,959 | 1,960 | 1,952 | 1,960 | 22,000 |
| 2005/06/10 | 1,961 | 1,961 | 1,951 | 1,951 | 17,000 |
| 2005/06/09 | 1,963 | 1,963 | 1,950 | 1,952 | 25,000 |
| 2005/06/08 | 1,984 | 1,984 | 1,945 | 1,963 | 44,000 |
| 2005/06/07 | 1,955 | 1,990 | 1,945 | 1,985 | 106,000 |
| 2005/06/06 | 1,911 | 1,930 | 1,911 | 1,930 | 34,000 |
| 2005/06/03 | 1,891 | 1,915 | 1,890 | 1,909 | 53,000 |
| 2005/06/02 | 1,890 | 1,892 | 1,885 | 1,888 | 31,000 |
| 2005/06/01 | 1,885 | 1,888 | 1,883 | 1,884 | 33,000 |
| 2005/05/31 | 1,884 | 1,885 | 1,881 | 1,883 | 53,000 |
| 2005/05/30 | 1,885 | 1,889 | 1,882 | 1,883 | 23,000 |
| 2005/05/27 | 1,886 | 1,886 | 1,881 | 1,883 | 20,000 |
| 2005/05/26 | 1,886 | 1,897 | 1,881 | 1,882 | 21,000 |
| 2005/05/25 | 1,892 | 1,892 | 1,884 | 1,885 | 27,000 |
| 2005/05/24 | 1,895 | 1,899 | 1,890 | 1,890 | 28,000 |
| 2005/05/23 | 1,896 | 1,896 | 1,888 | 1,890 | 17,000 |
| 2005/05/20 | 1,891 | 1,899 | 1,888 | 1,889 | 21,000 |
| 2005/05/19 | 1,891 | 1,898 | 1,890 | 1,891 | 12,000 |
| 2005/05/18 | 1,890 | 1,898 | 1,882 | 1,882 | 19,000 |
| 2005/05/17 | 1,890 | 1,899 | 1,882 | 1,882 | 23,000 |
| 2005/05/16 | 1,902 | 1,903 | 1,890 | 1,891 | 23,000 |
| 2005/05/13 | 1,900 | 1,903 | 1,897 | 1,903 | 28,000 |
| 2005/05/12 | 1,908 | 1,913 | 1,901 | 1,902 | 38,000 |
| 2005/05/11 | 1,910 | 1,918 | 1,908 | 1,908 | 20,000 |
| 2005/05/10 | 1,920 | 1,920 | 1,902 | 1,910 | 55,000 |
| 2005/05/09 | 1,906 | 1,920 | 1,903 | 1,920 | 36,000 |
| 2005/05/06 | 1,912 | 1,919 | 1,900 | 1,902 | 44,000 |
| 2005/05/02 | 1,910 | 1,912 | 1,900 | 1,912 | 26,000 |
| 2005/04/28 | 1,907 | 1,915 | 1,895 | 1,903 | 38,000 |
| 2005/04/27 | 1,903 | 1,905 | 1,897 | 1,900 | 27,000 |
| 2005/04/26 | 1,910 | 1,910 | 1,902 | 1,904 | 17,000 |
| 2005/04/25 | 1,909 | 1,915 | 1,904 | 1,906 | 23,000 |
| 2005/04/22 | 1,930 | 1,930 | 1,910 | 1,911 | 31,000 |
| 2005/04/21 | 1,926 | 1,926 | 1,900 | 1,903 | 44,000 |
| 2005/04/20 | 1,949 | 1,949 | 1,925 | 1,925 | 28,000 |
| 2005/04/19 | 1,891 | 1,937 | 1,891 | 1,910 | 43,000 |
| 2005/04/18 | 1,895 | 1,898 | 1,880 | 1,885 | 84,000 |
| 2005/04/15 | 1,957 | 1,958 | 1,932 | 1,932 | 37,000 |
| 2005/04/14 | 1,975 | 1,980 | 1,920 | 1,966 | 106,000 |
| 2005/04/13 | 1,951 | 1,970 | 1,950 | 1,966 | 93,000 |
| 2005/04/12 | 1,916 | 1,938 | 1,915 | 1,934 | 83,000 |
| 2005/04/11 | 1,894 | 1,910 | 1,894 | 1,906 | 62,000 |
| 2005/04/08 | 1,889 | 1,894 | 1,887 | 1,890 | 51,000 |
| 2005/04/07 | 1,875 | 1,885 | 1,873 | 1,883 | 58,000 |
| 2005/04/06 | 1,871 | 1,875 | 1,868 | 1,871 | 55,000 |
| 2005/04/05 | 1,864 | 1,876 | 1,864 | 1,867 | 45,000 |
| 2005/04/04 | 1,870 | 1,870 | 1,851 | 1,867 | 53,000 |
| 2005/04/01 | 1,849 | 1,870 | 1,846 | 1,859 | 96,000 |
| 2005/03/31 | 1,830 | 1,864 | 1,830 | 1,850 | 79,000 |
| 2005/03/30 | 1,867 | 1,870 | 1,811 | 1,826 | 160,000 |
| 2005/03/29 | 1,900 | 1,904 | 1,861 | 1,865 | 186,000 |
| 2005/03/28 | 1,872 | 1,900 | 1,853 | 1,900 | 480,000 |
| 2005/03/25 | 2,035 | 2,055 | 2,015 | 2,030 | 412,000 |
| 2005/03/24 | 2,070 | 2,075 | 2,050 | 2,055 | 233,000 |
| 2005/03/23 | 2,080 | 2,095 | 2,060 | 2,065 | 281,000 |
| 2005/03/22 | 1,998 | 2,065 | 1,998 | 2,065 | 388,000 |
| 2005/03/18 | 1,998 | 1,998 | 1,990 | 1,994 | 200,000 |
| 2005/03/17 | 1,997 | 1,999 | 1,995 | 1,998 | 134,000 |
| 2005/03/16 | 1,995 | 1,997 | 1,994 | 1,997 | 110,000 |
| 2005/03/15 | 1,993 | 1,996 | 1,992 | 1,994 | 83,000 |
| 2005/03/14 | 1,995 | 1,999 | 1,993 | 1,993 | 154,000 |
| 2005/03/11 | 1,988 | 1,992 | 1,987 | 1,992 | 98,000 |
| 2005/03/10 | 1,990 | 1,990 | 1,981 | 1,986 | 121,000 |
| 2005/03/09 | 1,994 | 1,994 | 1,988 | 1,992 | 74,000 |
| 2005/03/08 | 1,995 | 1,996 | 1,990 | 1,995 | 106,000 |
| 2005/03/07 | 1,996 | 1,998 | 1,992 | 1,995 | 106,000 |
| 2005/03/04 | 1,999 | 1,999 | 1,989 | 1,995 | 94,000 |
| 2005/03/03 | 1,999 | 2,000 | 1,995 | 1,999 | 117,000 |
| 2005/03/02 | 2,000 | 2,005 | 1,995 | 1,999 | 172,000 |
| 2005/03/01 | 1,994 | 1,998 | 1,990 | 1,998 | 133,000 |
| 2005/02/28 | 1,984 | 1,995 | 1,980 | 1,990 | 161,000 |
| 2005/02/25 | 1,963 | 1,975 | 1,963 | 1,975 | 92,000 |
| 2005/02/24 | 1,960 | 1,963 | 1,960 | 1,963 | 48,000 |
| 2005/02/23 | 1,960 | 1,960 | 1,950 | 1,950 | 90,000 |
| 2005/02/22 | 1,948 | 1,960 | 1,947 | 1,956 | 57,000 |
| 2005/02/21 | 1,951 | 1,954 | 1,937 | 1,947 | 78,000 |
| 2005/02/18 | 1,936 | 1,958 | 1,910 | 1,921 | 128,000 |
| 2005/02/17 | 1,986 | 1,986 | 1,920 | 1,960 | 141,000 |
| 2005/02/16 | 1,990 | 1,995 | 1,987 | 1,990 | 93,000 |
| 2005/02/15 | 1,984 | 1,995 | 1,981 | 1,989 | 119,000 |
| 2005/02/14 | 1,974 | 1,980 | 1,970 | 1,980 | 84,000 |
| 2005/02/10 | 1,975 | 1,979 | 1,968 | 1,970 | 79,000 |
| 2005/02/09 | 1,963 | 1,970 | 1,959 | 1,968 | 123,000 |
| 2005/02/08 | 1,940 | 1,964 | 1,938 | 1,955 | 217,000 |
| 2005/02/07 | 1,910 | 1,932 | 1,910 | 1,932 | 185,000 |
| 2005/02/04 | 1,906 | 1,909 | 1,902 | 1,903 | 52,000 |
| 2005/02/03 | 1,910 | 1,910 | 1,901 | 1,902 | 48,000 |
| 2005/02/02 | 1,900 | 1,910 | 1,891 | 1,907 | 107,000 |
| 2005/02/01 | 1,888 | 1,899 | 1,885 | 1,899 | 123,000 |
| 2005/01/31 | 1,880 | 1,885 | 1,876 | 1,877 | 38,000 |
| 2005/01/28 | 1,875 | 1,882 | 1,862 | 1,875 | 73,000 |
| 2005/01/27 | 1,893 | 1,894 | 1,876 | 1,880 | 68,000 |
| 2005/01/26 | 1,889 | 1,894 | 1,886 | 1,888 | 46,000 |
| 2005/01/25 | 1,875 | 1,887 | 1,875 | 1,886 | 46,000 |
| 2005/01/24 | 1,850 | 1,880 | 1,850 | 1,872 | 49,000 |
| 2005/01/21 | 1,813 | 1,836 | 1,810 | 1,835 | 94,000 |
| 2005/01/20 | 1,845 | 1,846 | 1,822 | 1,835 | 118,000 |
| 2005/01/19 | 1,903 | 1,915 | 1,861 | 1,862 | 117,000 |
| 2005/01/18 | 1,905 | 1,919 | 1,895 | 1,895 | 144,000 |
| 2005/01/17 | 1,865 | 1,897 | 1,862 | 1,894 | 174,000 |
| 2005/01/14 | 1,830 | 1,871 | 1,830 | 1,858 | 150,000 |
| 2005/01/13 | 1,807 | 1,825 | 1,805 | 1,823 | 120,000 |
| 2005/01/12 | 1,800 | 1,807 | 1,798 | 1,806 | 76,000 |
| 2005/01/11 | 1,797 | 1,800 | 1,795 | 1,800 | 64,000 |
| 2005/01/07 | 1,800 | 1,806 | 1,791 | 1,791 | 165,000 |
| 2005/01/06 | 1,780 | 1,799 | 1,780 | 1,794 | 129,000 |
| 2005/01/05 | 1,762 | 1,776 | 1,760 | 1,776 | 92,000 |
| 2005/01/04 | 1,760 | 1,761 | 1,757 | 1,760 | 40,000 |