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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,083 | 1,086 | 1,078 | 1,078 | 2,500 |
| 2008/12/29 | 1,070 | 1,070 | 1,060 | 1,070 | 800 |
| 2008/12/26 | 1,089 | 1,089 | 1,016 | 1,080 | 3,700 |
| 2008/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2008/12/24 | 1,139 | 1,139 | 1,124 | 1,125 | 2,000 |
| 2008/12/22 | 1,191 | 1,194 | 1,118 | 1,179 | 23,400 |
| 2008/12/19 | 1,100 | 1,132 | 1,099 | 1,125 | 12,500 |
| 2008/12/18 | 1,074 | 1,099 | 1,061 | 1,099 | 14,800 |
| 2008/12/17 | 1,058 | 1,075 | 1,056 | 1,074 | 12,700 |
| 2008/12/16 | 1,050 | 1,060 | 1,049 | 1,058 | 17,400 |
| 2008/12/15 | 1,020 | 1,049 | 1,020 | 1,049 | 14,800 |
| 2008/12/12 | 1,015 | 1,020 | 1,012 | 1,020 | 11,000 |
| 2008/12/11 | 1,009 | 1,015 | 1,009 | 1,014 | 8,100 |
| 2008/12/10 | 1,006 | 1,010 | 980 | 1,005 | 8,600 |
| 2008/12/09 | 992 | 1,008 | 992 | 1,006 | 9,200 |
| 2008/12/08 | 969 | 998 | 969 | 991 | 7,100 |
| 2008/12/05 | 973 | 993 | 962 | 962 | 6,200 |
| 2008/12/04 | 996 | 998 | 960 | 972 | 10,300 |
| 2008/12/03 | 998 | 1,011 | 995 | 995 | 7,200 |
| 2008/12/02 | 958 | 1,010 | 958 | 998 | 7,200 |
| 2008/12/01 | 1,000 | 1,000 | 969 | 998 | 10,300 |
| 2008/11/28 | 983 | 999 | 983 | 999 | 8,600 |
| 2008/11/27 | 966 | 996 | 966 | 983 | 8,100 |
| 2008/11/26 | 920 | 969 | 920 | 955 | 8,400 |
| 2008/11/25 | 954 | 965 | 907 | 920 | 9,800 |
| 2008/11/21 | 945 | 955 | 905 | 935 | 9,200 |
| 2008/11/20 | 940 | 960 | 935 | 945 | 6,700 |
| 2008/11/19 | 940 | 940 | 935 | 940 | 7,200 |
| 2008/11/18 | 936 | 936 | 920 | 930 | 6,800 |
| 2008/11/17 | 905 | 916 | 905 | 906 | 1,700 |
| 2008/11/14 | 910 | 915 | 910 | 915 | 2,300 |
| 2008/11/13 | 930 | 950 | 930 | 950 | 600 |
| 2008/11/12 | 937 | 937 | 925 | 925 | 5,400 |
| 2008/11/11 | 946 | 946 | 920 | 935 | 2,100 |
| 2008/11/10 | 931 | 932 | 924 | 932 | 1,600 |
| 2008/11/07 | 950 | 950 | 930 | 930 | 900 |
| 2008/11/06 | 919 | 960 | 919 | 940 | 3,200 |
| 2008/11/05 | 962 | 975 | 910 | 910 | 9,000 |
| 2008/11/04 | 1,000 | 1,000 | 965 | 970 | 3,100 |
| 2008/10/31 | 980 | 1,000 | 961 | 975 | 3,700 |
| 2008/10/30 | 1,001 | 1,001 | 980 | 1,000 | 11,000 |
| 2008/10/29 | 1,001 | 1,045 | 981 | 981 | 12,800 |
| 2008/10/28 | 970 | 990 | 945 | 990 | 9,700 |
| 2008/10/27 | 980 | 1,000 | 968 | 980 | 11,400 |
| 2008/10/24 | 1,015 | 1,040 | 968 | 968 | 9,200 |
| 2008/10/23 | 1,024 | 1,024 | 980 | 1,015 | 9,400 |
| 2008/10/22 | 1,011 | 1,050 | 1,010 | 1,025 | 11,400 |
| 2008/10/21 | 990 | 1,010 | 990 | 1,010 | 9,100 |
| 2008/10/20 | 1,000 | 1,000 | 990 | 990 | 7,800 |
| 2008/10/17 | 925 | 1,010 | 901 | 920 | 11,900 |
| 2008/10/16 | 909 | 915 | 895 | 915 | 11,700 |
| 2008/10/15 | 863 | 915 | 863 | 915 | 4,000 |
| 2008/10/14 | 800 | 815 | 800 | 815 | 9,000 |
| 2008/10/10 | 750 | 750 | 701 | 715 | 24,200 |
| 2008/10/09 | 790 | 800 | 770 | 790 | 10,900 |
| 2008/10/08 | 900 | 910 | 830 | 830 | 8,300 |
| 2008/10/07 | 877 | 930 | 877 | 930 | 11,300 |
| 2008/10/06 | 998 | 999 | 972 | 976 | 7,500 |
| 2008/10/03 | 1,011 | 1,020 | 998 | 998 | 6,900 |
| 2008/10/02 | 1,050 | 1,050 | 1,011 | 1,029 | 5,300 |
| 2008/10/01 | 1,053 | 1,053 | 1,012 | 1,030 | 3,800 |
| 2008/09/30 | 1,023 | 1,035 | 1,010 | 1,035 | 7,000 |
| 2008/09/29 | 1,047 | 1,047 | 1,042 | 1,042 | 1,400 |
| 2008/09/26 | 1,068 | 1,068 | 1,055 | 1,067 | 1,900 |
| 2008/09/25 | 1,012 | 1,070 | 1,012 | 1,049 | 3,300 |
| 2008/09/24 | 1,078 | 1,080 | 1,048 | 1,053 | 6,700 |
| 2008/09/22 | 1,065 | 1,083 | 1,063 | 1,077 | 4,300 |
| 2008/09/19 | 1,080 | 1,082 | 1,045 | 1,045 | 15,700 |
| 2008/09/18 | 1,071 | 1,075 | 1,070 | 1,075 | 6,300 |
| 2008/09/17 | 1,080 | 1,080 | 1,075 | 1,080 | 2,600 |
| 2008/09/16 | 1,060 | 1,080 | 1,058 | 1,080 | 8,600 |
| 2008/09/12 | 1,061 | 1,080 | 1,061 | 1,075 | 8,700 |
| 2008/09/11 | 1,095 | 1,095 | 1,081 | 1,081 | 1,600 |
| 2008/09/10 | 1,074 | 1,082 | 1,074 | 1,081 | 600 |
| 2008/09/09 | 1,080 | 1,080 | 1,078 | 1,079 | 1,800 |
| 2008/09/08 | 1,075 | 1,081 | 1,075 | 1,080 | 3,800 |
| 2008/09/05 | 1,074 | 1,082 | 1,074 | 1,081 | 3,300 |
| 2008/09/04 | 1,082 | 1,082 | 1,080 | 1,080 | 4,800 |
| 2008/09/03 | 1,090 | 1,092 | 1,080 | 1,086 | 2,500 |
| 2008/09/02 | 1,095 | 1,095 | 1,080 | 1,090 | 9,300 |
| 2008/09/01 | 1,099 | 1,099 | 1,095 | 1,095 | 5,500 |
| 2008/08/29 | 1,100 | 1,100 | 1,095 | 1,095 | 1,200 |
| 2008/08/28 | 1,090 | 1,095 | 1,085 | 1,090 | 2,400 |
| 2008/08/27 | 1,084 | 1,085 | 1,074 | 1,085 | 3,300 |
| 2008/08/26 | 1,074 | 1,084 | 1,074 | 1,084 | 2,800 |
| 2008/08/25 | 1,074 | 1,082 | 1,074 | 1,082 | 3,000 |
| 2008/08/22 | 1,090 | 1,096 | 1,070 | 1,070 | 2,900 |
| 2008/08/21 | 1,090 | 1,090 | 1,081 | 1,081 | 1,400 |
| 2008/08/20 | 1,076 | 1,085 | 1,076 | 1,080 | 400 |
| 2008/08/19 | 1,090 | 1,090 | 1,075 | 1,089 | 1,800 |
| 2008/08/18 | 1,075 | 1,098 | 1,075 | 1,097 | 1,900 |
| 2008/08/15 | 1,090 | 1,090 | 1,051 | 1,067 | 3,800 |
| 2008/08/14 | 1,090 | 1,090 | 1,067 | 1,067 | 1,400 |
| 2008/08/13 | 1,090 | 1,095 | 1,080 | 1,095 | 1,400 |
| 2008/08/12 | 1,090 | 1,090 | 1,090 | 1,090 | 800 |
| 2008/08/11 | 1,092 | 1,092 | 1,090 | 1,090 | 900 |
| 2008/08/08 | 1,108 | 1,108 | 1,090 | 1,090 | 1,200 |
| 2008/08/07 | 1,090 | 1,108 | 1,090 | 1,108 | 2,800 |
| 2008/08/06 | 1,108 | 1,108 | 1,090 | 1,108 | 3,200 |
| 2008/08/05 | 1,086 | 1,108 | 1,086 | 1,108 | 200 |
| 2008/08/04 | 1,099 | 1,100 | 1,090 | 1,090 | 900 |
| 2008/08/01 | 1,110 | 1,115 | 1,087 | 1,094 | 5,500 |
| 2008/07/31 | 1,100 | 1,100 | 1,090 | 1,090 | 6,200 |
| 2008/07/30 | 1,085 | 1,100 | 1,085 | 1,099 | 1,600 |
| 2008/07/29 | 1,091 | 1,097 | 1,082 | 1,095 | 1,600 |
| 2008/07/28 | 1,094 | 1,100 | 1,074 | 1,091 | 3,100 |
| 2008/07/25 | 1,089 | 1,095 | 1,069 | 1,095 | 4,100 |
| 2008/07/24 | 1,087 | 1,090 | 1,087 | 1,088 | 3,500 |
| 2008/07/23 | 1,087 | 1,092 | 1,087 | 1,087 | 1,800 |
| 2008/07/22 | 1,089 | 1,096 | 1,087 | 1,088 | 3,300 |
| 2008/07/18 | 1,089 | 1,095 | 1,089 | 1,089 | 1,500 |
| 2008/07/17 | 1,095 | 1,095 | 1,081 | 1,090 | 1,800 |
| 2008/07/16 | 1,051 | 1,062 | 1,051 | 1,061 | 1,400 |
| 2008/07/15 | 1,035 | 1,054 | 1,035 | 1,050 | 7,700 |
| 2008/07/14 | 1,100 | 1,100 | 1,090 | 1,095 | 3,000 |
| 2008/07/11 | 1,100 | 1,100 | 1,090 | 1,090 | 10,900 |
| 2008/07/10 | 1,078 | 1,078 | 1,076 | 1,077 | 1,000 |
| 2008/07/09 | 1,078 | 1,078 | 1,073 | 1,074 | 400 |
| 2008/07/08 | 1,080 | 1,083 | 1,080 | 1,080 | 1,400 |
| 2008/07/07 | 1,066 | 1,080 | 1,066 | 1,080 | 2,700 |
| 2008/07/04 | 1,077 | 1,082 | 1,070 | 1,070 | 3,400 |
| 2008/07/03 | 1,077 | 1,088 | 1,070 | 1,075 | 9,600 |
| 2008/07/02 | 1,075 | 1,077 | 1,071 | 1,077 | 600 |
| 2008/07/01 | 1,079 | 1,079 | 1,070 | 1,079 | 4,500 |
| 2008/06/30 | 1,056 | 1,077 | 1,056 | 1,077 | 4,200 |
| 2008/06/27 | 1,071 | 1,078 | 1,069 | 1,069 | 2,200 |
| 2008/06/26 | 1,079 | 1,079 | 1,070 | 1,079 | 600 |
| 2008/06/25 | 1,060 | 1,080 | 1,060 | 1,080 | 3,100 |
| 2008/06/24 | 1,072 | 1,094 | 1,063 | 1,067 | 3,800 |
| 2008/06/23 | 1,063 | 1,084 | 1,063 | 1,084 | 1,000 |
| 2008/06/20 | 1,078 | 1,084 | 1,073 | 1,073 | 1,700 |
| 2008/06/19 | 1,080 | 1,087 | 1,074 | 1,080 | 4,200 |
| 2008/06/18 | 1,073 | 1,098 | 1,073 | 1,098 | 5,400 |
| 2008/06/17 | 1,098 | 1,100 | 1,080 | 1,093 | 5,800 |
| 2008/06/16 | 1,099 | 1,100 | 1,073 | 1,100 | 9,600 |
| 2008/06/13 | 1,086 | 1,092 | 1,086 | 1,090 | 4,800 |
| 2008/06/12 | 1,098 | 1,098 | 1,081 | 1,086 | 3,400 |
| 2008/06/11 | 1,080 | 1,098 | 1,080 | 1,098 | 3,400 |
| 2008/06/10 | 1,095 | 1,095 | 1,076 | 1,076 | 4,100 |
| 2008/06/09 | 1,090 | 1,090 | 1,075 | 1,089 | 800 |
| 2008/06/06 | 1,085 | 1,090 | 1,085 | 1,090 | 5,400 |
| 2008/06/05 | 1,069 | 1,080 | 1,069 | 1,080 | 3,900 |
| 2008/06/04 | 1,081 | 1,085 | 1,081 | 1,081 | 6,600 |
| 2008/06/03 | 1,095 | 1,095 | 1,050 | 1,080 | 6,900 |
| 2008/06/02 | 1,100 | 1,100 | 1,097 | 1,099 | 5,200 |
| 2008/05/30 | 1,080 | 1,097 | 1,080 | 1,097 | 4,700 |
| 2008/05/29 | 1,082 | 1,085 | 1,082 | 1,082 | 1,200 |
| 2008/05/28 | 1,090 | 1,095 | 1,090 | 1,090 | 1,200 |
| 2008/05/27 | 1,082 | 1,095 | 1,082 | 1,095 | 1,900 |
| 2008/05/26 | 1,100 | 1,100 | 1,080 | 1,081 | 2,300 |
| 2008/05/23 | 1,099 | 1,100 | 1,098 | 1,100 | 3,700 |
| 2008/05/22 | 1,095 | 1,096 | 1,095 | 1,096 | 1,200 |
| 2008/05/21 | 1,099 | 1,099 | 1,088 | 1,096 | 1,700 |
| 2008/05/20 | 1,091 | 1,096 | 1,090 | 1,096 | 4,300 |
| 2008/05/19 | 1,098 | 1,098 | 1,087 | 1,098 | 2,500 |
| 2008/05/16 | 1,108 | 1,108 | 1,090 | 1,100 | 5,800 |
| 2008/05/15 | 1,082 | 1,100 | 1,080 | 1,100 | 4,800 |
| 2008/05/14 | 1,080 | 1,085 | 1,079 | 1,080 | 2,400 |
| 2008/05/13 | 1,080 | 1,080 | 1,078 | 1,080 | 500 |
| 2008/05/12 | 1,080 | 1,081 | 1,080 | 1,081 | 900 |
| 2008/05/09 | 1,085 | 1,090 | 1,085 | 1,085 | 2,700 |
| 2008/05/08 | 1,100 | 1,100 | 1,073 | 1,090 | 3,200 |
| 2008/05/07 | 1,090 | 1,090 | 1,088 | 1,090 | 1,500 |
| 2008/05/02 | 1,090 | 1,094 | 1,069 | 1,094 | 5,600 |
| 2008/05/01 | 1,087 | 1,090 | 1,080 | 1,089 | 7,100 |
| 2008/04/30 | 1,050 | 1,065 | 1,050 | 1,065 | 3,100 |
| 2008/04/28 | 1,045 | 1,059 | 1,040 | 1,040 | 4,100 |
| 2008/04/25 | 1,045 | 1,050 | 1,041 | 1,041 | 4,500 |
| 2008/04/24 | 1,041 | 1,046 | 1,040 | 1,040 | 2,600 |
| 2008/04/23 | 1,060 | 1,071 | 1,000 | 1,040 | 9,800 |
| 2008/04/22 | 1,061 | 1,062 | 1,060 | 1,060 | 4,000 |
| 2008/04/21 | 1,055 | 1,061 | 1,055 | 1,061 | 2,900 |
| 2008/04/18 | 1,058 | 1,058 | 1,050 | 1,055 | 7,300 |
| 2008/04/17 | 1,060 | 1,062 | 1,058 | 1,059 | 2,900 |
| 2008/04/16 | 1,053 | 1,060 | 1,053 | 1,060 | 2,500 |
| 2008/04/15 | 1,030 | 1,053 | 1,015 | 1,053 | 6,000 |
| 2008/04/14 | 1,060 | 1,060 | 1,055 | 1,059 | 1,800 |
| 2008/04/11 | 1,060 | 1,073 | 1,060 | 1,062 | 3,000 |
| 2008/04/10 | 1,068 | 1,068 | 1,066 | 1,066 | 4,400 |
| 2008/04/09 | 1,072 | 1,075 | 1,070 | 1,075 | 2,900 |
| 2008/04/08 | 1,082 | 1,082 | 1,071 | 1,071 | 5,700 |
| 2008/04/07 | 1,070 | 1,082 | 1,070 | 1,082 | 3,300 |
| 2008/04/04 | 1,070 | 1,080 | 1,070 | 1,070 | 13,100 |
| 2008/04/03 | 1,087 | 1,090 | 1,077 | 1,080 | 5,800 |
| 2008/04/02 | 1,077 | 1,114 | 1,075 | 1,077 | 29,000 |
| 2008/04/01 | 1,118 | 1,118 | 1,070 | 1,070 | 6,100 |
| 2008/03/31 | 1,090 | 1,090 | 1,071 | 1,090 | 1,900 |
| 2008/03/28 | 1,070 | 1,075 | 1,070 | 1,075 | 2,300 |
| 2008/03/27 | 1,090 | 1,090 | 1,050 | 1,068 | 5,400 |
| 2008/03/26 | 1,053 | 1,110 | 1,053 | 1,100 | 10,400 |
| 2008/03/25 | 1,170 | 1,180 | 1,160 | 1,180 | 14,400 |
| 2008/03/24 | 1,159 | 1,165 | 1,159 | 1,162 | 7,900 |
| 2008/03/21 | 1,141 | 1,160 | 1,141 | 1,159 | 3,400 |
| 2008/03/19 | 1,150 | 1,150 | 1,109 | 1,130 | 5,600 |
| 2008/03/18 | 1,130 | 1,150 | 1,130 | 1,149 | 3,700 |
| 2008/03/17 | 1,160 | 1,163 | 1,130 | 1,150 | 4,800 |
| 2008/03/14 | 1,160 | 1,170 | 1,150 | 1,165 | 2,800 |
| 2008/03/13 | 1,152 | 1,165 | 1,150 | 1,165 | 700 |
| 2008/03/12 | 1,154 | 1,180 | 1,150 | 1,180 | 6,800 |
| 2008/03/11 | 1,160 | 1,160 | 1,150 | 1,160 | 9,300 |
| 2008/03/10 | 1,195 | 1,195 | 1,170 | 1,170 | 3,800 |
| 2008/03/07 | 1,200 | 1,205 | 1,190 | 1,205 | 6,300 |
| 2008/03/06 | 1,205 | 1,210 | 1,205 | 1,210 | 700 |
| 2008/03/05 | 1,200 | 1,209 | 1,195 | 1,200 | 2,600 |
| 2008/03/04 | 1,210 | 1,222 | 1,201 | 1,201 | 1,700 |
| 2008/03/03 | 1,234 | 1,234 | 1,201 | 1,220 | 3,000 |
| 2008/02/29 | 1,220 | 1,225 | 1,220 | 1,221 | 1,600 |
| 2008/02/28 | 1,230 | 1,230 | 1,210 | 1,220 | 2,400 |
| 2008/02/27 | 1,205 | 1,220 | 1,205 | 1,210 | 2,400 |
| 2008/02/26 | 1,210 | 1,220 | 1,205 | 1,205 | 2,000 |
| 2008/02/25 | 1,223 | 1,230 | 1,195 | 1,230 | 3,600 |
| 2008/02/22 | 1,200 | 1,220 | 1,190 | 1,220 | 4,200 |
| 2008/02/21 | 1,192 | 1,196 | 1,192 | 1,194 | 4,200 |
| 2008/02/20 | 1,214 | 1,214 | 1,191 | 1,191 | 6,700 |
| 2008/02/19 | 1,219 | 1,219 | 1,207 | 1,214 | 1,700 |
| 2008/02/18 | 1,185 | 1,215 | 1,185 | 1,215 | 5,700 |
| 2008/02/15 | 1,225 | 1,227 | 1,220 | 1,225 | 2,000 |
| 2008/02/14 | 1,235 | 1,235 | 1,225 | 1,225 | 200 |
| 2008/02/13 | 1,245 | 1,245 | 1,229 | 1,238 | 2,000 |
| 2008/02/12 | 1,200 | 1,235 | 1,200 | 1,228 | 6,700 |
| 2008/02/08 | 1,209 | 1,209 | 1,206 | 1,206 | 2,300 |
| 2008/02/07 | 1,200 | 1,210 | 1,186 | 1,200 | 3,800 |
| 2008/02/06 | 1,210 | 1,210 | 1,192 | 1,200 | 1,600 |
| 2008/02/05 | 1,201 | 1,230 | 1,200 | 1,225 | 3,100 |
| 2008/02/04 | 1,195 | 1,230 | 1,180 | 1,200 | 3,100 |
| 2008/02/01 | 1,236 | 1,236 | 1,173 | 1,195 | 5,700 |
| 2008/01/31 | 1,190 | 1,200 | 1,170 | 1,196 | 2,500 |
| 2008/01/30 | 1,190 | 1,200 | 1,190 | 1,193 | 3,700 |
| 2008/01/29 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2008/01/28 | 1,160 | 1,170 | 1,158 | 1,158 | 2,100 |
| 2008/01/25 | 1,150 | 1,210 | 1,140 | 1,190 | 9,700 |
| 2008/01/24 | 1,141 | 1,150 | 1,140 | 1,140 | 2,700 |
| 2008/01/23 | 1,103 | 1,138 | 1,103 | 1,138 | 2,300 |
| 2008/01/22 | 1,120 | 1,140 | 1,080 | 1,140 | 9,300 |
| 2008/01/21 | 1,180 | 1,180 | 1,124 | 1,160 | 3,800 |
| 2008/01/18 | 1,150 | 1,170 | 1,130 | 1,170 | 2,300 |
| 2008/01/17 | 1,102 | 1,145 | 1,100 | 1,130 | 3,800 |
| 2008/01/16 | 1,094 | 1,119 | 1,080 | 1,100 | 15,400 |
| 2008/01/15 | 1,196 | 1,200 | 1,194 | 1,194 | 11,100 |
| 2008/01/11 | 1,231 | 1,231 | 1,202 | 1,202 | 8,900 |
| 2008/01/10 | 1,211 | 1,220 | 1,211 | 1,211 | 5,600 |
| 2008/01/09 | 1,220 | 1,230 | 1,220 | 1,230 | 2,100 |
| 2008/01/08 | 1,219 | 1,250 | 1,219 | 1,230 | 2,600 |
| 2008/01/07 | 1,210 | 1,210 | 1,205 | 1,210 | 4,900 |
| 2008/01/04 | 1,254 | 1,254 | 1,210 | 1,210 | 8,200 |