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 |
---|---|---|---|---|---|
2010/12/30 | 850 | 860 | 850 | 860 | 2,200 |
2010/12/29 | 845 | 845 | 845 | 845 | 800 |
2010/12/28 | 835 | 845 | 832 | 832 | 2,800 |
2010/12/27 | 836 | 840 | 810 | 825 | 11,500 |
2010/12/24 | 841 | 849 | 840 | 840 | 5,000 |
2010/12/22 | 847 | 847 | 843 | 847 | 700 |
2010/12/21 | 847 | 847 | 840 | 843 | 5,600 |
2010/12/20 | 853 | 855 | 853 | 854 | 900 |
2010/12/17 | 866 | 868 | 860 | 868 | 1,200 |
2010/12/16 | 852 | 858 | 852 | 858 | 1,100 |
2010/12/15 | 850 | 852 | 850 | 850 | 3,400 |
2010/12/14 | 846 | 854 | 845 | 854 | 5,700 |
2010/12/13 | 840 | 870 | 840 | 844 | 1,400 |
2010/12/10 | 898 | 898 | 839 | 839 | 9,900 |
2010/12/09 | 853 | 853 | 853 | 853 | 300 |
2010/12/08 | 841 | 853 | 841 | 853 | 300 |
2010/12/07 | 837 | 842 | 837 | 837 | 1,200 |
2010/12/06 | 836 | 837 | 836 | 837 | 700 |
2010/12/03 | 844 | 844 | 836 | 836 | 5,400 |
2010/12/02 | 846 | 860 | 840 | 845 | 6,500 |
2010/12/01 | 855 | 855 | 846 | 846 | 4,200 |
2010/11/30 | 843 | 859 | 843 | 859 | 1,300 |
2010/11/29 | 843 | 845 | 843 | 843 | 1,700 |
2010/11/26 | 845 | 845 | 845 | 845 | 3,000 |
2010/11/25 | 845 | 846 | 845 | 845 | 1,000 |
2010/11/24 | 844 | 849 | 844 | 845 | 600 |
2010/11/22 | 845 | 845 | 835 | 844 | 5,800 |
2010/11/19 | 850 | 858 | 850 | 858 | 900 |
2010/11/18 | 840 | 850 | 840 | 850 | 1,700 |
2010/11/17 | 841 | 841 | 841 | 841 | 1,300 |
2010/11/16 | 845 | 845 | 841 | 845 | 1,300 |
2010/11/15 | 842 | 842 | 842 | 842 | 2,000 |
2010/11/12 | 845 | 845 | 845 | 845 | 200 |
2010/11/11 | 830 | 842 | 830 | 831 | 1,300 |
2010/11/10 | 820 | 840 | 815 | 830 | 1,200 |
2010/11/09 | 815 | 820 | 814 | 814 | 4,700 |
2010/11/08 | 813 | 815 | 813 | 815 | 5,400 |
2010/11/05 | 831 | 831 | 819 | 819 | 2,800 |
2010/11/04 | 820 | 825 | 820 | 825 | 1,000 |
2010/11/02 | 820 | 820 | 820 | 820 | 1,200 |
2010/11/01 | 838 | 838 | 820 | 820 | 4,500 |
2010/10/29 | 823 | 830 | 820 | 830 | 1,700 |
2010/10/28 | 810 | 820 | 805 | 809 | 3,500 |
2010/10/27 | 825 | 826 | 825 | 825 | 1,700 |
2010/10/26 | 825 | 825 | 825 | 825 | 100 |
2010/10/25 | 815 | 815 | 815 | 815 | 300 |
2010/10/22 | 830 | 830 | 830 | 830 | 100 |
2010/10/21 | 820 | 820 | 820 | 820 | 300 |
2010/10/20 | 820 | 830 | 820 | 820 | 2,800 |
2010/10/19 | 0 | 0 | 0 | 820 | 0 |
2010/10/18 | 820 | 820 | 820 | 820 | 100 |
2010/10/15 | 820 | 820 | 820 | 820 | 1,900 |
2010/10/14 | 820 | 830 | 820 | 820 | 4,800 |
2010/10/13 | 820 | 825 | 820 | 825 | 1,800 |
2010/10/12 | 806 | 820 | 806 | 810 | 2,200 |
2010/10/08 | 821 | 830 | 820 | 821 | 6,400 |
2010/10/07 | 810 | 818 | 810 | 818 | 600 |
2010/10/06 | 810 | 810 | 810 | 810 | 2,300 |
2010/10/05 | 0 | 0 | 0 | 805 | 0 |
2010/10/04 | 805 | 820 | 805 | 805 | 700 |
2010/10/01 | 835 | 835 | 820 | 820 | 3,700 |
2010/09/30 | 824 | 834 | 824 | 834 | 900 |
2010/09/29 | 807 | 830 | 807 | 830 | 900 |
2010/09/28 | 827 | 832 | 812 | 832 | 3,500 |
2010/09/27 | 829 | 835 | 829 | 832 | 3,000 |
2010/09/24 | 829 | 830 | 829 | 829 | 1,400 |
2010/09/22 | 821 | 829 | 821 | 829 | 700 |
2010/09/21 | 826 | 827 | 820 | 826 | 4,600 |
2010/09/17 | 829 | 829 | 820 | 826 | 4,700 |
2010/09/16 | 824 | 829 | 824 | 824 | 1,500 |
2010/09/15 | 820 | 826 | 820 | 824 | 1,700 |
2010/09/14 | 820 | 821 | 820 | 820 | 2,500 |
2010/09/13 | 830 | 830 | 820 | 820 | 5,100 |
2010/09/10 | 0 | 0 | 0 | 816 | 0 |
2010/09/09 | 829 | 830 | 816 | 816 | 1,800 |
2010/09/08 | 820 | 830 | 815 | 830 | 700 |
2010/09/07 | 812 | 812 | 811 | 812 | 1,800 |
2010/09/06 | 0 | 0 | 0 | 816 | 0 |
2010/09/03 | 816 | 816 | 816 | 816 | 3,300 |
2010/09/02 | 0 | 0 | 0 | 816 | 0 |
2010/09/01 | 840 | 840 | 816 | 816 | 5,100 |
2010/08/31 | 818 | 834 | 818 | 834 | 1,900 |
2010/08/30 | 818 | 821 | 818 | 818 | 1,300 |
2010/08/27 | 816 | 818 | 816 | 816 | 5,000 |
2010/08/26 | 814 | 815 | 814 | 815 | 3,600 |
2010/08/25 | 810 | 815 | 809 | 814 | 4,400 |
2010/08/24 | 800 | 816 | 785 | 811 | 19,900 |
2010/08/23 | 806 | 818 | 806 | 813 | 5,000 |
2010/08/20 | 803 | 803 | 803 | 803 | 200 |
2010/08/19 | 800 | 800 | 800 | 800 | 300 |
2010/08/18 | 799 | 799 | 799 | 799 | 200 |
2010/08/17 | 797 | 797 | 797 | 797 | 100 |
2010/08/16 | 785 | 795 | 785 | 788 | 300 |
2010/08/13 | 804 | 804 | 789 | 789 | 300 |
2010/08/12 | 786 | 805 | 786 | 786 | 1,700 |
2010/08/11 | 798 | 800 | 788 | 798 | 1,100 |
2010/08/10 | 795 | 815 | 795 | 798 | 1,700 |
2010/08/09 | 790 | 795 | 790 | 795 | 1,000 |
2010/08/06 | 790 | 791 | 790 | 790 | 3,000 |
2010/08/05 | 790 | 790 | 790 | 790 | 5,000 |
2010/08/04 | 797 | 798 | 793 | 793 | 7,900 |
2010/08/03 | 800 | 803 | 797 | 797 | 5,500 |
2010/08/02 | 800 | 806 | 800 | 800 | 8,300 |
2010/07/30 | 805 | 806 | 803 | 806 | 2,700 |
2010/07/29 | 799 | 800 | 795 | 795 | 10,800 |
2010/07/28 | 818 | 818 | 796 | 804 | 11,900 |
2010/07/27 | 801 | 814 | 800 | 803 | 18,700 |
2010/07/26 | 829 | 829 | 829 | 829 | 1,000 |
2010/07/23 | 820 | 820 | 816 | 816 | 3,500 |
2010/07/22 | 824 | 825 | 820 | 820 | 5,200 |
2010/07/21 | 824 | 830 | 824 | 824 | 500 |
2010/07/20 | 822 | 822 | 822 | 822 | 700 |
2010/07/16 | 853 | 853 | 851 | 851 | 400 |
2010/07/15 | 839 | 850 | 839 | 850 | 3,300 |
2010/07/14 | 840 | 840 | 840 | 840 | 100 |
2010/07/13 | 839 | 840 | 839 | 839 | 600 |
2010/07/12 | 914 | 914 | 839 | 839 | 7,800 |
2010/07/09 | 836 | 840 | 836 | 839 | 800 |
2010/07/08 | 831 | 840 | 831 | 835 | 2,400 |
2010/07/07 | 830 | 840 | 830 | 840 | 1,200 |
2010/07/06 | 830 | 830 | 826 | 826 | 200 |
2010/07/05 | 826 | 826 | 826 | 826 | 100 |
2010/07/02 | 809 | 811 | 809 | 811 | 300 |
2010/07/01 | 835 | 835 | 815 | 815 | 5,100 |
2010/06/30 | 818 | 833 | 818 | 833 | 3,300 |
2010/06/29 | 833 | 833 | 818 | 818 | 600 |
2010/06/28 | 0 | 0 | 0 | 810 | 0 |
2010/06/25 | 0 | 0 | 0 | 810 | 0 |
2010/06/24 | 820 | 820 | 810 | 810 | 3,500 |
2010/06/23 | 817 | 818 | 817 | 818 | 1,500 |
2010/06/22 | 817 | 817 | 817 | 817 | 200 |
2010/06/21 | 802 | 810 | 802 | 810 | 2,500 |
2010/06/18 | 825 | 825 | 801 | 801 | 4,500 |
2010/06/17 | 820 | 820 | 813 | 813 | 700 |
2010/06/16 | 811 | 811 | 811 | 811 | 100 |
2010/06/15 | 820 | 821 | 810 | 810 | 3,000 |
2010/06/14 | 820 | 828 | 820 | 828 | 200 |
2010/06/11 | 819 | 819 | 818 | 818 | 2,300 |
2010/06/10 | 820 | 820 | 819 | 819 | 6,500 |
2010/06/09 | 821 | 821 | 820 | 820 | 5,500 |
2010/06/08 | 826 | 826 | 826 | 826 | 100 |
2010/06/07 | 822 | 828 | 821 | 828 | 800 |
2010/06/04 | 823 | 823 | 823 | 823 | 1,700 |
2010/06/03 | 823 | 823 | 823 | 823 | 1,000 |
2010/06/02 | 0 | 0 | 0 | 827 | 0 |
2010/06/01 | 926 | 926 | 827 | 827 | 4,200 |
2010/05/31 | 818 | 821 | 818 | 821 | 1,300 |
2010/05/28 | 810 | 810 | 810 | 810 | 2,600 |
2010/05/27 | 802 | 802 | 802 | 802 | 1,200 |
2010/05/26 | 802 | 806 | 802 | 802 | 1,400 |
2010/05/25 | 805 | 807 | 805 | 805 | 1,400 |
2010/05/24 | 805 | 805 | 805 | 805 | 1,500 |
2010/05/21 | 811 | 811 | 810 | 810 | 3,600 |
2010/05/20 | 810 | 820 | 810 | 811 | 1,700 |
2010/05/19 | 810 | 815 | 809 | 810 | 800 |
2010/05/18 | 815 | 820 | 815 | 815 | 1,700 |
2010/05/17 | 0 | 0 | 0 | 823 | 0 |
2010/05/14 | 827 | 827 | 822 | 823 | 1,400 |
2010/05/13 | 826 | 827 | 826 | 827 | 1,700 |
2010/05/12 | 826 | 826 | 826 | 826 | 600 |
2010/05/11 | 826 | 826 | 825 | 826 | 1,700 |
2010/05/10 | 826 | 826 | 826 | 826 | 300 |
2010/05/07 | 801 | 816 | 801 | 811 | 3,100 |
2010/05/06 | 852 | 852 | 820 | 820 | 7,900 |
2010/04/30 | 842 | 851 | 842 | 851 | 5,000 |
2010/04/28 | 844 | 845 | 842 | 845 | 1,300 |
2010/04/27 | 840 | 842 | 840 | 842 | 1,100 |
2010/04/26 | 840 | 845 | 840 | 840 | 2,700 |
2010/04/23 | 840 | 841 | 840 | 841 | 1,600 |
2010/04/22 | 837 | 840 | 837 | 840 | 600 |
2010/04/21 | 846 | 846 | 845 | 845 | 2,300 |
2010/04/20 | 846 | 848 | 846 | 846 | 2,600 |
2010/04/19 | 846 | 850 | 846 | 850 | 500 |
2010/04/16 | 865 | 865 | 845 | 850 | 9,000 |
2010/04/15 | 865 | 872 | 851 | 851 | 3,200 |
2010/04/14 | 872 | 872 | 860 | 860 | 300 |
2010/04/13 | 872 | 872 | 869 | 869 | 400 |
2010/04/12 | 870 | 872 | 870 | 872 | 5,400 |
2010/04/09 | 845 | 850 | 845 | 850 | 5,900 |
2010/04/08 | 821 | 830 | 818 | 830 | 4,200 |
2010/04/07 | 821 | 821 | 821 | 821 | 300 |
2010/04/06 | 825 | 825 | 825 | 825 | 200 |
2010/04/05 | 850 | 850 | 820 | 821 | 1,500 |
2010/04/02 | 818 | 818 | 818 | 818 | 4,300 |
2010/04/01 | 820 | 827 | 818 | 818 | 9,200 |
2010/03/31 | 830 | 830 | 804 | 823 | 4,700 |
2010/03/30 | 825 | 830 | 825 | 830 | 500 |
2010/03/29 | 808 | 840 | 808 | 840 | 3,500 |
2010/03/26 | 870 | 878 | 870 | 871 | 5,100 |
2010/03/25 | 866 | 870 | 862 | 870 | 6,100 |
2010/03/24 | 865 | 868 | 865 | 867 | 2,800 |
2010/03/23 | 851 | 867 | 851 | 867 | 1,100 |
2010/03/19 | 860 | 861 | 860 | 860 | 2,700 |
2010/03/18 | 860 | 860 | 860 | 860 | 100 |
2010/03/16 | 845 | 862 | 845 | 860 | 2,500 |
2010/03/15 | 844 | 844 | 840 | 840 | 4,300 |
2010/03/12 | 820 | 830 | 820 | 829 | 2,300 |
2010/03/11 | 823 | 823 | 810 | 810 | 300 |
2010/03/10 | 815 | 815 | 815 | 815 | 100 |
2010/03/09 | 805 | 810 | 800 | 810 | 6,200 |
2010/03/08 | 831 | 835 | 800 | 800 | 6,900 |
2010/03/05 | 830 | 831 | 830 | 831 | 1,600 |
2010/03/04 | 831 | 838 | 830 | 830 | 3,700 |
2010/03/03 | 830 | 831 | 830 | 830 | 2,000 |
2010/03/02 | 830 | 830 | 830 | 830 | 400 |
2010/03/01 | 830 | 830 | 830 | 830 | 3,700 |
2010/02/26 | 810 | 820 | 804 | 820 | 3,000 |
2010/02/25 | 805 | 808 | 800 | 808 | 3,900 |
2010/02/24 | 800 | 808 | 800 | 800 | 2,100 |
2010/02/23 | 815 | 815 | 810 | 810 | 3,400 |
2010/02/22 | 814 | 820 | 814 | 818 | 500 |
2010/02/19 | 808 | 808 | 808 | 808 | 100 |
2010/02/18 | 795 | 808 | 795 | 808 | 1,500 |
2010/02/17 | 805 | 805 | 795 | 795 | 1,100 |
2010/02/16 | 795 | 795 | 795 | 795 | 100 |
2010/02/15 | 815 | 815 | 785 | 795 | 2,300 |
2010/02/12 | 815 | 815 | 815 | 815 | 300 |
2010/02/09 | 830 | 830 | 830 | 830 | 1,000 |
2010/02/08 | 840 | 840 | 840 | 840 | 100 |
2010/02/05 | 864 | 864 | 845 | 864 | 2,300 |
2010/02/04 | 860 | 868 | 857 | 866 | 1,900 |
2010/02/03 | 850 | 860 | 840 | 860 | 3,200 |
2010/02/02 | 850 | 850 | 850 | 850 | 100 |
2010/02/01 | 878 | 878 | 850 | 850 | 4,300 |
2010/01/29 | 850 | 854 | 844 | 854 | 3,600 |
2010/01/28 | 844 | 850 | 844 | 850 | 1,400 |
2010/01/27 | 834 | 835 | 830 | 835 | 1,200 |
2010/01/26 | 838 | 849 | 838 | 849 | 300 |
2010/01/25 | 825 | 825 | 823 | 823 | 1,000 |
2010/01/22 | 839 | 839 | 824 | 825 | 1,200 |
2010/01/21 | 830 | 830 | 830 | 830 | 100 |
2010/01/20 | 835 | 835 | 835 | 835 | 1,000 |
2010/01/19 | 829 | 833 | 829 | 830 | 1,300 |
2010/01/18 | 835 | 835 | 821 | 821 | 800 |
2010/01/15 | 828 | 828 | 820 | 820 | 400 |
2010/01/14 | 835 | 835 | 835 | 835 | 600 |
2010/01/13 | 820 | 830 | 820 | 820 | 1,200 |
2010/01/12 | 840 | 840 | 805 | 810 | 8,300 |
2010/01/08 | 840 | 840 | 840 | 840 | 1,000 |
2010/01/06 | 840 | 840 | 840 | 840 | 1,200 |
2010/01/05 | 830 | 830 | 830 | 830 | 200 |
2010/01/04 | 872 | 872 | 842 | 842 | 3,700 |