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 |
|---|---|---|---|---|---|
| 2009/12/30 | 830 | 842 | 830 | 842 | 2,100 |
| 2009/12/29 | 822 | 828 | 822 | 827 | 600 |
| 2009/12/28 | 814 | 836 | 813 | 832 | 2,400 |
| 2009/12/25 | 815 | 825 | 815 | 824 | 500 |
| 2009/12/24 | 816 | 826 | 813 | 813 | 2,900 |
| 2009/12/22 | 837 | 855 | 837 | 840 | 700 |
| 2009/12/21 | 812 | 856 | 812 | 836 | 2,100 |
| 2009/12/18 | 865 | 865 | 840 | 859 | 6,900 |
| 2009/12/17 | 789 | 795 | 789 | 795 | 1,700 |
| 2009/12/16 | 800 | 800 | 780 | 783 | 1,300 |
| 2009/12/15 | 800 | 800 | 795 | 795 | 400 |
| 2009/12/14 | 819 | 819 | 810 | 810 | 500 |
| 2009/12/11 | 776 | 799 | 776 | 799 | 900 |
| 2009/12/10 | 775 | 795 | 775 | 786 | 3,100 |
| 2009/12/09 | 835 | 836 | 825 | 825 | 1,500 |
| 2009/12/08 | 835 | 835 | 835 | 835 | 800 |
| 2009/12/07 | 845 | 845 | 836 | 836 | 200 |
| 2009/12/04 | 844 | 849 | 835 | 845 | 3,000 |
| 2009/12/03 | 804 | 839 | 804 | 820 | 3,700 |
| 2009/12/02 | 810 | 829 | 784 | 784 | 1,700 |
| 2009/12/01 | 805 | 810 | 801 | 810 | 4,700 |
| 2009/11/30 | 754 | 780 | 750 | 770 | 5,000 |
| 2009/11/27 | 751 | 770 | 750 | 750 | 6,000 |
| 2009/11/26 | 757 | 777 | 755 | 777 | 1,000 |
| 2009/11/24 | 750 | 750 | 750 | 750 | 1,200 |
| 2009/11/20 | 745 | 750 | 716 | 750 | 4,900 |
| 2009/11/19 | 749 | 749 | 730 | 745 | 2,400 |
| 2009/11/18 | 750 | 755 | 730 | 755 | 4,500 |
| 2009/11/17 | 771 | 771 | 750 | 750 | 4,600 |
| 2009/11/16 | 786 | 786 | 770 | 771 | 3,700 |
| 2009/11/13 | 790 | 790 | 770 | 782 | 2,200 |
| 2009/11/12 | 792 | 794 | 782 | 783 | 3,900 |
| 2009/11/11 | 821 | 830 | 790 | 808 | 14,300 |
| 2009/11/10 | 830 | 840 | 825 | 825 | 4,100 |
| 2009/11/09 | 844 | 848 | 829 | 829 | 7,400 |
| 2009/11/06 | 850 | 851 | 845 | 847 | 3,600 |
| 2009/11/05 | 869 | 869 | 841 | 860 | 4,400 |
| 2009/11/04 | 875 | 875 | 868 | 871 | 1,800 |
| 2009/11/02 | 898 | 898 | 868 | 872 | 4,400 |
| 2009/10/30 | 900 | 900 | 872 | 878 | 2,700 |
| 2009/10/29 | 854 | 893 | 854 | 893 | 2,400 |
| 2009/10/28 | 881 | 881 | 854 | 860 | 3,200 |
| 2009/10/27 | 860 | 860 | 850 | 851 | 4,700 |
| 2009/10/26 | 871 | 875 | 855 | 864 | 9,700 |
| 2009/10/23 | 911 | 912 | 897 | 898 | 4,400 |
| 2009/10/22 | 930 | 930 | 900 | 911 | 7,500 |
| 2009/10/21 | 950 | 950 | 928 | 929 | 2,300 |
| 2009/10/20 | 949 | 950 | 926 | 950 | 2,600 |
| 2009/10/19 | 952 | 953 | 941 | 950 | 2,500 |
| 2009/10/16 | 988 | 988 | 970 | 971 | 2,100 |
| 2009/10/15 | 995 | 995 | 988 | 988 | 2,400 |
| 2009/10/14 | 1,000 | 1,000 | 990 | 995 | 1,600 |
| 2009/10/13 | 998 | 999 | 991 | 995 | 2,000 |
| 2009/10/09 | 995 | 999 | 992 | 993 | 600 |
| 2009/10/08 | 995 | 995 | 995 | 995 | 2,000 |
| 2009/10/07 | 1,000 | 1,000 | 995 | 995 | 2,400 |
| 2009/10/06 | 1,015 | 1,015 | 1,001 | 1,002 | 1,900 |
| 2009/10/05 | 1,017 | 1,020 | 1,013 | 1,013 | 1,200 |
| 2009/10/02 | 1,040 | 1,040 | 1,012 | 1,036 | 2,900 |
| 2009/10/01 | 1,075 | 1,075 | 1,041 | 1,046 | 4,900 |
| 2009/09/30 | 1,041 | 1,060 | 1,041 | 1,059 | 2,200 |
| 2009/09/29 | 1,023 | 1,041 | 1,023 | 1,041 | 1,100 |
| 2009/09/28 | 1,012 | 1,042 | 1,012 | 1,022 | 2,100 |
| 2009/09/25 | 1,019 | 1,041 | 1,019 | 1,032 | 1,900 |
| 2009/09/24 | 1,070 | 1,097 | 1,070 | 1,079 | 4,300 |
| 2009/09/18 | 1,052 | 1,090 | 1,052 | 1,073 | 2,600 |
| 2009/09/17 | 1,095 | 1,095 | 1,050 | 1,090 | 4,500 |
| 2009/09/16 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2009/09/15 | 1,095 | 1,095 | 1,094 | 1,095 | 700 |
| 2009/09/14 | 1,098 | 1,098 | 1,098 | 1,098 | 200 |
| 2009/09/11 | 1,100 | 1,119 | 1,087 | 1,108 | 2,700 |
| 2009/09/10 | 1,099 | 1,099 | 1,099 | 1,099 | 200 |
| 2009/09/09 | 1,099 | 1,099 | 1,093 | 1,099 | 500 |
| 2009/09/08 | 1,086 | 1,099 | 1,086 | 1,099 | 900 |
| 2009/09/07 | 1,086 | 1,086 | 1,085 | 1,086 | 2,500 |
| 2009/09/04 | 1,100 | 1,100 | 1,090 | 1,090 | 2,900 |
| 2009/09/03 | 1,121 | 1,122 | 1,088 | 1,096 | 7,000 |
| 2009/09/02 | 1,146 | 1,180 | 1,135 | 1,180 | 4,800 |
| 2009/09/01 | 1,197 | 1,197 | 1,170 | 1,184 | 5,600 |
| 2009/08/31 | 1,180 | 1,198 | 1,180 | 1,197 | 12,400 |
| 2009/08/28 | 1,189 | 1,195 | 1,180 | 1,194 | 15,100 |
| 2009/08/27 | 1,187 | 1,189 | 1,166 | 1,189 | 11,600 |
| 2009/08/26 | 1,131 | 1,189 | 1,131 | 1,187 | 15,000 |
| 2009/08/25 | 1,177 | 1,191 | 1,126 | 1,126 | 23,800 |
| 2009/08/24 | 1,177 | 1,193 | 1,176 | 1,176 | 24,500 |
| 2009/08/21 | 1,192 | 1,195 | 1,175 | 1,175 | 15,500 |
| 2009/08/20 | 1,171 | 1,193 | 1,171 | 1,192 | 19,900 |
| 2009/08/19 | 1,185 | 1,197 | 1,169 | 1,170 | 24,000 |
| 2009/08/18 | 1,156 | 1,194 | 1,156 | 1,184 | 21,600 |
| 2009/08/17 | 1,186 | 1,197 | 1,136 | 1,155 | 26,100 |
| 2009/08/14 | 1,155 | 1,193 | 1,155 | 1,166 | 23,500 |
| 2009/08/13 | 1,074 | 1,158 | 1,074 | 1,154 | 23,700 |
| 2009/08/12 | 1,057 | 1,075 | 1,057 | 1,073 | 6,700 |
| 2009/08/11 | 1,091 | 1,091 | 1,056 | 1,057 | 9,800 |
| 2009/08/10 | 1,092 | 1,093 | 1,091 | 1,093 | 3,400 |
| 2009/08/07 | 1,094 | 1,095 | 1,091 | 1,092 | 3,100 |
| 2009/08/06 | 1,098 | 1,098 | 1,091 | 1,093 | 600 |
| 2009/08/05 | 1,094 | 1,098 | 1,091 | 1,098 | 1,900 |
| 2009/08/04 | 1,110 | 1,114 | 1,090 | 1,103 | 4,500 |
| 2009/08/03 | 1,200 | 1,200 | 1,106 | 1,107 | 11,000 |
| 2009/07/31 | 1,169 | 1,200 | 1,169 | 1,199 | 28,900 |
| 2009/07/30 | 1,165 | 1,170 | 1,165 | 1,169 | 8,900 |
| 2009/07/29 | 1,159 | 1,165 | 1,159 | 1,165 | 12,400 |
| 2009/07/28 | 1,162 | 1,162 | 1,159 | 1,159 | 9,700 |
| 2009/07/27 | 1,156 | 1,165 | 1,156 | 1,161 | 19,900 |
| 2009/07/24 | 1,164 | 1,164 | 1,141 | 1,156 | 14,100 |
| 2009/07/23 | 1,157 | 1,167 | 1,124 | 1,164 | 16,900 |
| 2009/07/22 | 1,167 | 1,169 | 1,144 | 1,157 | 17,600 |
| 2009/07/21 | 1,169 | 1,169 | 1,150 | 1,167 | 17,700 |
| 2009/07/17 | 1,165 | 1,165 | 1,131 | 1,158 | 14,000 |
| 2009/07/16 | 1,167 | 1,167 | 1,125 | 1,165 | 19,400 |
| 2009/07/15 | 1,169 | 1,170 | 1,164 | 1,167 | 14,900 |
| 2009/07/14 | 1,120 | 1,150 | 1,120 | 1,143 | 17,200 |
| 2009/07/13 | 1,096 | 1,122 | 1,096 | 1,117 | 14,600 |
| 2009/07/10 | 1,082 | 1,100 | 1,080 | 1,096 | 12,700 |
| 2009/07/09 | 1,070 | 1,083 | 1,070 | 1,082 | 13,800 |
| 2009/07/08 | 1,055 | 1,079 | 1,053 | 1,071 | 12,100 |
| 2009/07/07 | 1,036 | 1,059 | 1,036 | 1,055 | 11,500 |
| 2009/07/06 | 1,020 | 1,045 | 1,020 | 1,036 | 12,100 |
| 2009/07/03 | 1,015 | 1,019 | 1,010 | 1,019 | 10,900 |
| 2009/07/02 | 1,004 | 1,015 | 1,004 | 1,015 | 11,100 |
| 2009/07/01 | 1,014 | 1,014 | 1,004 | 1,004 | 12,200 |
| 2009/06/30 | 1,004 | 1,014 | 1,004 | 1,014 | 2,800 |
| 2009/06/29 | 1,015 | 1,015 | 1,004 | 1,004 | 4,900 |
| 2009/06/26 | 1,002 | 1,019 | 1,002 | 1,019 | 1,200 |
| 2009/06/25 | 1,002 | 1,004 | 1,002 | 1,002 | 3,600 |
| 2009/06/24 | 998 | 1,005 | 998 | 1,003 | 3,000 |
| 2009/06/23 | 1,010 | 1,010 | 1,000 | 1,000 | 2,300 |
| 2009/06/22 | 1,010 | 1,010 | 1,010 | 1,010 | 900 |
| 2009/06/19 | 1,013 | 1,013 | 1,007 | 1,013 | 2,300 |
| 2009/06/18 | 1,017 | 1,025 | 1,015 | 1,015 | 11,700 |
| 2009/06/17 | 1,027 | 1,027 | 1,016 | 1,016 | 10,800 |
| 2009/06/16 | 1,020 | 1,035 | 1,020 | 1,029 | 12,600 |
| 2009/06/15 | 1,015 | 1,020 | 1,015 | 1,020 | 9,000 |
| 2009/06/12 | 1,019 | 1,019 | 1,007 | 1,015 | 9,800 |
| 2009/06/11 | 1,014 | 1,024 | 1,014 | 1,020 | 9,500 |
| 2009/06/10 | 1,013 | 1,015 | 1,006 | 1,015 | 6,700 |
| 2009/06/09 | 995 | 1,014 | 995 | 1,014 | 8,100 |
| 2009/06/08 | 1,000 | 1,004 | 997 | 1,004 | 8,400 |
| 2009/06/05 | 999 | 1,000 | 995 | 1,000 | 8,100 |
| 2009/06/04 | 1,011 | 1,012 | 1,000 | 1,009 | 6,900 |
| 2009/06/03 | 1,002 | 1,014 | 1,001 | 1,012 | 4,700 |
| 2009/06/02 | 1,010 | 1,014 | 1,001 | 1,002 | 5,500 |
| 2009/06/01 | 1,009 | 1,015 | 1,000 | 1,010 | 9,700 |
| 2009/05/29 | 1,007 | 1,010 | 1,000 | 1,010 | 7,200 |
| 2009/05/28 | 1,009 | 1,009 | 1,006 | 1,007 | 6,800 |
| 2009/05/27 | 1,013 | 1,013 | 1,009 | 1,010 | 3,300 |
| 2009/05/26 | 1,013 | 1,013 | 1,013 | 1,013 | 2,100 |
| 2009/05/25 | 1,002 | 1,019 | 1,002 | 1,016 | 4,000 |
| 2009/05/22 | 997 | 1,005 | 997 | 1,001 | 4,000 |
| 2009/05/21 | 1,001 | 1,002 | 1,001 | 1,002 | 2,100 |
| 2009/05/20 | 1,000 | 1,015 | 1,000 | 1,000 | 3,700 |
| 2009/05/19 | 1,011 | 1,020 | 1,010 | 1,020 | 3,000 |
| 2009/05/18 | 996 | 1,005 | 996 | 1,005 | 2,000 |
| 2009/05/15 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2009/05/14 | 998 | 998 | 995 | 998 | 2,100 |
| 2009/05/13 | 1,010 | 1,010 | 998 | 1,000 | 1,400 |
| 2009/05/12 | 1,000 | 1,010 | 998 | 1,010 | 1,500 |
| 2009/05/11 | 1,010 | 1,015 | 1,010 | 1,015 | 500 |
| 2009/05/08 | 1,020 | 1,020 | 1,000 | 1,010 | 1,700 |
| 2009/05/07 | 1,020 | 1,020 | 1,015 | 1,020 | 1,000 |
| 2009/05/01 | 1,050 | 1,050 | 1,015 | 1,015 | 3,400 |
| 2009/04/30 | 995 | 1,000 | 995 | 1,000 | 5,200 |
| 2009/04/28 | 993 | 997 | 993 | 997 | 400 |
| 2009/04/27 | 993 | 1,000 | 993 | 1,000 | 300 |
| 2009/04/24 | 993 | 1,001 | 993 | 1,000 | 1,500 |
| 2009/04/23 | 1,001 | 1,001 | 992 | 992 | 4,800 |
| 2009/04/22 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2009/04/21 | 1,002 | 1,002 | 1,000 | 1,001 | 1,200 |
| 2009/04/20 | 1,004 | 1,004 | 1,001 | 1,002 | 900 |
| 2009/04/17 | 1,005 | 1,013 | 1,002 | 1,013 | 700 |
| 2009/04/16 | 1,001 | 1,020 | 1,000 | 1,015 | 4,300 |
| 2009/04/15 | 1,000 | 1,001 | 999 | 1,001 | 4,900 |
| 2009/04/14 | 1,015 | 1,015 | 998 | 1,000 | 2,900 |
| 2009/04/13 | 1,015 | 1,019 | 1,015 | 1,019 | 300 |
| 2009/04/10 | 1,035 | 1,035 | 1,035 | 1,035 | 400 |
| 2009/04/09 | 1,035 | 1,035 | 1,035 | 1,035 | 400 |
| 2009/04/08 | 1,015 | 1,035 | 1,015 | 1,035 | 900 |
| 2009/04/07 | 1,035 | 1,040 | 1,007 | 1,040 | 2,800 |
| 2009/04/06 | 1,031 | 1,031 | 1,000 | 1,015 | 4,600 |
| 2009/04/03 | 1,053 | 1,062 | 1,050 | 1,050 | 1,800 |
| 2009/04/02 | 1,130 | 1,130 | 1,032 | 1,090 | 4,200 |
| 2009/04/01 | 1,194 | 1,194 | 1,104 | 1,110 | 5,300 |
| 2009/03/31 | 1,099 | 1,114 | 1,095 | 1,114 | 1,400 |
| 2009/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2009/03/27 | 1,075 | 1,080 | 1,055 | 1,079 | 1,900 |
| 2009/03/26 | 1,130 | 1,130 | 1,095 | 1,095 | 1,500 |
| 2009/03/25 | 1,160 | 1,161 | 1,150 | 1,152 | 1,400 |
| 2009/03/24 | 1,201 | 1,201 | 1,180 | 1,180 | 7,300 |
| 2009/03/23 | 1,199 | 1,200 | 1,190 | 1,200 | 9,000 |
| 2009/03/19 | 1,197 | 1,199 | 1,190 | 1,199 | 9,500 |
| 2009/03/18 | 1,190 | 1,200 | 1,189 | 1,199 | 8,900 |
| 2009/03/17 | 1,189 | 1,189 | 1,171 | 1,189 | 10,200 |
| 2009/03/16 | 1,166 | 1,190 | 1,165 | 1,189 | 12,700 |
| 2009/03/13 | 1,159 | 1,169 | 1,159 | 1,165 | 11,500 |
| 2009/03/12 | 1,161 | 1,170 | 1,141 | 1,141 | 12,400 |
| 2009/03/11 | 1,157 | 1,160 | 1,141 | 1,160 | 11,000 |
| 2009/03/10 | 1,162 | 1,177 | 1,137 | 1,156 | 12,100 |
| 2009/03/09 | 1,153 | 1,189 | 1,107 | 1,161 | 12,800 |
| 2009/03/06 | 1,179 | 1,190 | 1,126 | 1,152 | 14,700 |
| 2009/03/05 | 1,152 | 1,192 | 1,138 | 1,180 | 13,000 |
| 2009/03/04 | 1,186 | 1,196 | 1,141 | 1,151 | 13,600 |
| 2009/03/03 | 1,170 | 1,190 | 1,170 | 1,185 | 11,200 |
| 2009/03/02 | 1,206 | 1,210 | 1,146 | 1,169 | 15,300 |
| 2009/02/27 | 1,072 | 1,178 | 1,072 | 1,166 | 12,500 |
| 2009/02/26 | 1,172 | 1,175 | 1,073 | 1,073 | 13,200 |
| 2009/02/25 | 1,176 | 1,176 | 1,161 | 1,171 | 11,500 |
| 2009/02/24 | 1,180 | 1,180 | 1,176 | 1,180 | 16,200 |
| 2009/02/23 | 1,179 | 1,180 | 1,159 | 1,180 | 10,200 |
| 2009/02/20 | 1,190 | 1,190 | 1,179 | 1,179 | 8,900 |
| 2009/02/19 | 1,190 | 1,195 | 1,170 | 1,190 | 11,300 |
| 2009/02/18 | 1,199 | 1,199 | 1,190 | 1,190 | 8,500 |
| 2009/02/17 | 1,161 | 1,208 | 1,161 | 1,199 | 11,500 |
| 2009/02/16 | 1,026 | 1,160 | 1,026 | 1,160 | 12,200 |
| 2009/02/13 | 1,027 | 1,027 | 1,026 | 1,026 | 1,100 |
| 2009/02/12 | 1,050 | 1,074 | 1,027 | 1,027 | 4,800 |
| 2009/02/10 | 1,022 | 1,060 | 1,022 | 1,053 | 3,400 |
| 2009/02/09 | 1,110 | 1,110 | 1,002 | 1,100 | 4,300 |
| 2009/02/06 | 1,160 | 1,160 | 1,120 | 1,150 | 1,600 |
| 2009/02/05 | 1,170 | 1,170 | 1,165 | 1,166 | 500 |
| 2009/02/04 | 1,200 | 1,200 | 1,183 | 1,185 | 1,000 |
| 2009/02/03 | 1,201 | 1,254 | 1,195 | 1,254 | 5,400 |
| 2009/02/02 | 1,295 | 1,295 | 1,191 | 1,195 | 6,700 |
| 2009/01/30 | 1,300 | 1,314 | 1,230 | 1,302 | 32,100 |
| 2009/01/29 | 1,250 | 1,299 | 1,250 | 1,296 | 27,100 |
| 2009/01/28 | 1,223 | 1,250 | 1,223 | 1,249 | 24,900 |
| 2009/01/27 | 1,210 | 1,225 | 1,201 | 1,222 | 20,800 |
| 2009/01/26 | 1,201 | 1,210 | 1,191 | 1,210 | 19,700 |
| 2009/01/23 | 1,215 | 1,219 | 1,200 | 1,200 | 16,500 |
| 2009/01/22 | 1,210 | 1,215 | 1,202 | 1,215 | 16,800 |
| 2009/01/21 | 1,209 | 1,215 | 1,200 | 1,210 | 15,700 |
| 2009/01/20 | 1,200 | 1,210 | 1,200 | 1,209 | 19,200 |
| 2009/01/19 | 1,210 | 1,215 | 1,191 | 1,200 | 17,000 |
| 2009/01/16 | 1,191 | 1,210 | 1,191 | 1,210 | 16,300 |
| 2009/01/15 | 1,199 | 1,199 | 1,190 | 1,191 | 19,600 |
| 2009/01/14 | 1,199 | 1,200 | 1,188 | 1,199 | 17,000 |
| 2009/01/13 | 1,197 | 1,199 | 1,179 | 1,199 | 17,500 |
| 2009/01/09 | 1,190 | 1,199 | 1,190 | 1,198 | 15,700 |
| 2009/01/08 | 1,186 | 1,190 | 1,186 | 1,190 | 14,900 |
| 2009/01/07 | 1,181 | 1,186 | 1,181 | 1,183 | 12,700 |
| 2009/01/06 | 1,187 | 1,187 | 1,167 | 1,181 | 11,500 |
| 2009/01/05 | 1,118 | 1,188 | 1,118 | 1,188 | 14,700 |