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 |
---|---|---|---|---|---|
2011/12/30 | 713 | 715 | 711 | 714 | 6,000 |
2011/12/29 | 713 | 723 | 710 | 710 | 6,000 |
2011/12/28 | 710 | 720 | 710 | 714 | 3,600 |
2011/12/27 | 712 | 712 | 710 | 710 | 3,200 |
2011/12/26 | 712 | 715 | 711 | 711 | 4,700 |
2011/12/22 | 711 | 711 | 711 | 711 | 200 |
2011/12/21 | 715 | 715 | 713 | 713 | 1,600 |
2011/12/20 | 715 | 715 | 715 | 715 | 300 |
2011/12/19 | 714 | 716 | 714 | 715 | 2,600 |
2011/12/16 | 725 | 725 | 709 | 709 | 2,300 |
2011/12/15 | 716 | 724 | 716 | 717 | 1,300 |
2011/12/14 | 724 | 725 | 716 | 716 | 3,800 |
2011/12/13 | 712 | 717 | 712 | 716 | 1,100 |
2011/12/12 | 735 | 735 | 716 | 716 | 11,500 |
2011/12/09 | 703 | 707 | 702 | 705 | 4,200 |
2011/12/08 | 704 | 704 | 704 | 704 | 3,600 |
2011/12/07 | 703 | 703 | 702 | 703 | 3,900 |
2011/12/06 | 703 | 703 | 702 | 702 | 11,000 |
2011/12/05 | 703 | 705 | 702 | 703 | 12,200 |
2011/12/02 | 700 | 705 | 700 | 702 | 2,000 |
2011/12/01 | 701 | 701 | 700 | 701 | 9,800 |
2011/11/30 | 704 | 705 | 700 | 700 | 8,400 |
2011/11/29 | 703 | 703 | 703 | 703 | 3,500 |
2011/11/28 | 702 | 702 | 702 | 702 | 3,900 |
2011/11/25 | 690 | 710 | 690 | 701 | 8,200 |
2011/11/24 | 733 | 733 | 720 | 720 | 2,500 |
2011/11/22 | 739 | 739 | 730 | 730 | 3,500 |
2011/11/21 | 739 | 740 | 739 | 740 | 1,400 |
2011/11/18 | 741 | 741 | 739 | 739 | 2,700 |
2011/11/17 | 739 | 740 | 739 | 740 | 4,100 |
2011/11/16 | 742 | 742 | 742 | 742 | 600 |
2011/11/15 | 744 | 744 | 741 | 741 | 600 |
2011/11/14 | 744 | 745 | 743 | 743 | 500 |
2011/11/11 | 744 | 744 | 740 | 744 | 1,200 |
2011/11/10 | 745 | 746 | 743 | 744 | 2,500 |
2011/11/09 | 749 | 749 | 747 | 749 | 1,000 |
2011/11/08 | 749 | 749 | 746 | 746 | 2,200 |
2011/11/07 | 750 | 750 | 749 | 749 | 3,100 |
2011/11/04 | 751 | 752 | 750 | 750 | 8,200 |
2011/11/02 | 755 | 755 | 750 | 751 | 2,200 |
2011/11/01 | 760 | 761 | 756 | 757 | 9,900 |
2011/10/31 | 770 | 770 | 763 | 764 | 4,900 |
2011/10/28 | 766 | 767 | 764 | 764 | 3,500 |
2011/10/27 | 763 | 765 | 761 | 765 | 5,300 |
2011/10/26 | 763 | 767 | 762 | 762 | 2,300 |
2011/10/25 | 772 | 772 | 762 | 766 | 2,800 |
2011/10/24 | 781 | 781 | 771 | 772 | 2,600 |
2011/10/21 | 781 | 781 | 776 | 781 | 700 |
2011/10/20 | 781 | 781 | 779 | 779 | 1,300 |
2011/10/19 | 780 | 781 | 780 | 781 | 700 |
2011/10/18 | 780 | 780 | 780 | 780 | 1,600 |
2011/10/17 | 785 | 785 | 780 | 780 | 1,300 |
2011/10/14 | 787 | 787 | 782 | 782 | 700 |
2011/10/13 | 787 | 787 | 787 | 787 | 100 |
2011/10/12 | 780 | 788 | 780 | 788 | 200 |
2011/10/11 | 775 | 775 | 775 | 775 | 1,000 |
2011/10/07 | 0 | 0 | 0 | 775 | 0 |
2011/10/06 | 777 | 777 | 775 | 775 | 1,800 |
2011/10/05 | 780 | 780 | 780 | 780 | 300 |
2011/10/04 | 780 | 780 | 778 | 778 | 1,300 |
2011/10/03 | 797 | 797 | 780 | 780 | 6,100 |
2011/09/30 | 781 | 791 | 773 | 791 | 2,700 |
2011/09/29 | 770 | 789 | 770 | 781 | 1,300 |
2011/09/28 | 780 | 789 | 765 | 769 | 9,000 |
2011/09/27 | 782 | 808 | 782 | 808 | 400 |
2011/09/26 | 775 | 781 | 775 | 780 | 3,000 |
2011/09/22 | 795 | 805 | 782 | 786 | 3,100 |
2011/09/21 | 791 | 791 | 791 | 791 | 1,000 |
2011/09/20 | 803 | 809 | 783 | 783 | 1,300 |
2011/09/16 | 805 | 805 | 794 | 800 | 1,900 |
2011/09/15 | 790 | 800 | 790 | 790 | 1,500 |
2011/09/14 | 790 | 790 | 790 | 790 | 700 |
2011/09/13 | 800 | 800 | 789 | 789 | 400 |
2011/09/12 | 796 | 796 | 796 | 796 | 100 |
2011/09/09 | 796 | 796 | 796 | 796 | 100 |
2011/09/08 | 795 | 795 | 795 | 795 | 100 |
2011/09/07 | 790 | 790 | 786 | 786 | 500 |
2011/09/06 | 791 | 817 | 766 | 780 | 12,000 |
2011/09/05 | 805 | 805 | 790 | 790 | 600 |
2011/09/02 | 790 | 790 | 790 | 790 | 1,500 |
2011/09/01 | 800 | 800 | 793 | 798 | 6,300 |
2011/08/31 | 800 | 800 | 798 | 800 | 800 |
2011/08/30 | 799 | 799 | 794 | 794 | 1,500 |
2011/08/29 | 797 | 800 | 792 | 792 | 2,200 |
2011/08/26 | 796 | 796 | 796 | 796 | 300 |
2011/08/25 | 797 | 797 | 795 | 795 | 800 |
2011/08/24 | 797 | 800 | 795 | 795 | 1,600 |
2011/08/23 | 798 | 798 | 798 | 798 | 100 |
2011/08/22 | 797 | 797 | 797 | 797 | 200 |
2011/08/19 | 790 | 790 | 789 | 789 | 1,900 |
2011/08/18 | 790 | 790 | 790 | 790 | 700 |
2011/08/17 | 790 | 791 | 790 | 791 | 200 |
2011/08/16 | 795 | 795 | 794 | 794 | 700 |
2011/08/15 | 780 | 795 | 780 | 785 | 1,000 |
2011/08/12 | 780 | 785 | 780 | 780 | 2,000 |
2011/08/11 | 796 | 796 | 790 | 791 | 800 |
2011/08/10 | 798 | 799 | 795 | 795 | 1,300 |
2011/08/09 | 770 | 794 | 751 | 794 | 5,400 |
2011/08/08 | 778 | 782 | 777 | 780 | 2,300 |
2011/08/05 | 780 | 790 | 778 | 779 | 2,300 |
2011/08/04 | 783 | 784 | 781 | 782 | 2,200 |
2011/08/03 | 791 | 795 | 780 | 782 | 5,400 |
2011/08/02 | 791 | 798 | 791 | 791 | 3,700 |
2011/08/01 | 799 | 800 | 789 | 792 | 8,100 |
2011/07/29 | 799 | 799 | 792 | 798 | 2,100 |
2011/07/28 | 798 | 798 | 788 | 798 | 12,300 |
2011/07/27 | 799 | 799 | 793 | 799 | 2,700 |
2011/07/26 | 793 | 800 | 792 | 793 | 4,800 |
2011/07/25 | 791 | 800 | 790 | 791 | 3,200 |
2011/07/22 | 792 | 794 | 791 | 791 | 2,800 |
2011/07/21 | 795 | 795 | 791 | 791 | 4,800 |
2011/07/20 | 803 | 803 | 796 | 796 | 2,700 |
2011/07/19 | 800 | 802 | 795 | 796 | 2,700 |
2011/07/15 | 797 | 814 | 792 | 796 | 3,800 |
2011/07/14 | 800 | 800 | 796 | 796 | 2,600 |
2011/07/13 | 815 | 815 | 800 | 800 | 2,000 |
2011/07/12 | 806 | 806 | 803 | 803 | 2,200 |
2011/07/11 | 816 | 816 | 811 | 811 | 9,300 |
2011/07/08 | 810 | 810 | 803 | 803 | 3,300 |
2011/07/07 | 805 | 810 | 805 | 808 | 1,100 |
2011/07/06 | 812 | 812 | 805 | 805 | 1,700 |
2011/07/05 | 812 | 812 | 812 | 812 | 100 |
2011/07/04 | 809 | 809 | 797 | 797 | 3,600 |
2011/07/01 | 809 | 809 | 809 | 809 | 4,000 |
2011/06/30 | 800 | 810 | 800 | 803 | 2,800 |
2011/06/29 | 799 | 800 | 799 | 800 | 1,100 |
2011/06/28 | 799 | 799 | 793 | 799 | 900 |
2011/06/27 | 790 | 795 | 786 | 795 | 1,200 |
2011/06/24 | 798 | 800 | 785 | 790 | 4,200 |
2011/06/23 | 798 | 799 | 797 | 799 | 400 |
2011/06/22 | 795 | 795 | 787 | 787 | 600 |
2011/06/21 | 791 | 791 | 781 | 781 | 2,600 |
2011/06/20 | 799 | 799 | 795 | 795 | 1,700 |
2011/06/17 | 800 | 800 | 800 | 800 | 500 |
2011/06/16 | 793 | 798 | 793 | 793 | 2,700 |
2011/06/15 | 796 | 796 | 779 | 785 | 4,200 |
2011/06/14 | 796 | 796 | 796 | 796 | 100 |
2011/06/13 | 794 | 794 | 790 | 790 | 400 |
2011/06/10 | 794 | 794 | 794 | 794 | 800 |
2011/06/09 | 793 | 796 | 793 | 796 | 2,200 |
2011/06/08 | 781 | 796 | 781 | 793 | 1,300 |
2011/06/07 | 780 | 795 | 780 | 781 | 1,600 |
2011/06/06 | 795 | 795 | 795 | 795 | 100 |
2011/06/03 | 796 | 796 | 785 | 785 | 500 |
2011/06/02 | 0 | 0 | 0 | 789 | 0 |
2011/06/01 | 790 | 790 | 789 | 789 | 4,600 |
2011/05/31 | 794 | 796 | 794 | 796 | 2,900 |
2011/05/30 | 781 | 794 | 781 | 794 | 2,900 |
2011/05/27 | 793 | 794 | 793 | 794 | 700 |
2011/05/26 | 790 | 790 | 790 | 790 | 500 |
2011/05/25 | 0 | 0 | 0 | 792 | 0 |
2011/05/24 | 792 | 792 | 792 | 792 | 300 |
2011/05/23 | 783 | 791 | 783 | 783 | 600 |
2011/05/20 | 781 | 794 | 781 | 783 | 1,600 |
2011/05/19 | 793 | 793 | 793 | 793 | 300 |
2011/05/18 | 793 | 793 | 790 | 790 | 700 |
2011/05/17 | 788 | 792 | 785 | 789 | 3,200 |
2011/05/16 | 0 | 0 | 0 | 800 | 0 |
2011/05/13 | 810 | 810 | 800 | 800 | 600 |
2011/05/12 | 800 | 810 | 794 | 810 | 2,400 |
2011/05/11 | 792 | 806 | 792 | 794 | 1,700 |
2011/05/10 | 804 | 804 | 784 | 791 | 2,300 |
2011/05/09 | 805 | 805 | 804 | 805 | 500 |
2011/05/06 | 800 | 800 | 799 | 799 | 1,600 |
2011/05/02 | 790 | 800 | 789 | 799 | 9,800 |
2011/04/28 | 801 | 803 | 799 | 803 | 2,400 |
2011/04/27 | 800 | 800 | 799 | 799 | 600 |
2011/04/26 | 791 | 799 | 791 | 795 | 1,400 |
2011/04/25 | 0 | 0 | 0 | 791 | 0 |
2011/04/22 | 791 | 800 | 791 | 791 | 4,000 |
2011/04/21 | 800 | 800 | 799 | 799 | 1,300 |
2011/04/20 | 790 | 813 | 788 | 800 | 3,200 |
2011/04/19 | 801 | 810 | 782 | 782 | 10,000 |
2011/04/18 | 816 | 816 | 816 | 816 | 100 |
2011/04/15 | 820 | 820 | 820 | 820 | 300 |
2011/04/14 | 801 | 810 | 801 | 809 | 1,100 |
2011/04/13 | 801 | 806 | 801 | 805 | 1,200 |
2011/04/12 | 815 | 815 | 815 | 815 | 200 |
2011/04/11 | 820 | 820 | 815 | 815 | 700 |
2011/04/08 | 805 | 815 | 802 | 815 | 3,800 |
2011/04/07 | 0 | 0 | 0 | 820 | 0 |
2011/04/06 | 816 | 820 | 812 | 820 | 1,600 |
2011/04/05 | 858 | 858 | 831 | 831 | 400 |
2011/04/04 | 858 | 858 | 858 | 858 | 100 |
2011/04/01 | 873 | 873 | 873 | 873 | 4,000 |
2011/03/31 | 835 | 858 | 835 | 858 | 2,700 |
2011/03/30 | 824 | 840 | 822 | 840 | 1,200 |
2011/03/29 | 821 | 855 | 821 | 824 | 3,900 |
2011/03/28 | 865 | 875 | 850 | 875 | 5,200 |
2011/03/25 | 889 | 889 | 859 | 870 | 2,500 |
2011/03/24 | 879 | 884 | 870 | 870 | 2,700 |
2011/03/23 | 870 | 880 | 870 | 879 | 900 |
2011/03/22 | 860 | 875 | 853 | 875 | 2,700 |
2011/03/18 | 843 | 875 | 843 | 875 | 500 |
2011/03/17 | 845 | 845 | 835 | 843 | 2,800 |
2011/03/16 | 745 | 800 | 745 | 800 | 2,000 |
2011/03/15 | 786 | 790 | 746 | 746 | 11,900 |
2011/03/14 | 765 | 825 | 750 | 785 | 11,800 |
2011/03/11 | 890 | 890 | 890 | 890 | 200 |
2011/03/10 | 884 | 887 | 878 | 878 | 3,600 |
2011/03/09 | 883 | 883 | 883 | 883 | 1,500 |
2011/03/08 | 0 | 0 | 0 | 887 | 0 |
2011/03/07 | 887 | 890 | 885 | 887 | 2,900 |
2011/03/04 | 903 | 905 | 885 | 887 | 6,200 |
2011/03/03 | 915 | 915 | 905 | 905 | 300 |
2011/03/02 | 915 | 915 | 910 | 910 | 700 |
2011/03/01 | 915 | 915 | 910 | 915 | 4,100 |
2011/02/28 | 906 | 910 | 895 | 910 | 2,100 |
2011/02/25 | 891 | 894 | 890 | 891 | 3,600 |
2011/02/24 | 900 | 900 | 894 | 894 | 1,000 |
2011/02/23 | 900 | 900 | 900 | 900 | 700 |
2011/02/22 | 890 | 905 | 890 | 892 | 2,600 |
2011/02/21 | 903 | 903 | 903 | 903 | 100 |
2011/02/18 | 905 | 905 | 900 | 905 | 4,800 |
2011/02/17 | 910 | 910 | 890 | 890 | 6,700 |
2011/02/16 | 893 | 893 | 851 | 865 | 4,600 |
2011/02/15 | 900 | 900 | 878 | 878 | 2,600 |
2011/02/14 | 883 | 890 | 883 | 890 | 700 |
2011/02/10 | 888 | 890 | 886 | 886 | 600 |
2011/02/09 | 890 | 910 | 886 | 886 | 4,600 |
2011/02/08 | 898 | 898 | 883 | 890 | 1,700 |
2011/02/07 | 884 | 890 | 880 | 880 | 4,400 |
2011/02/04 | 883 | 883 | 881 | 883 | 1,200 |
2011/02/03 | 876 | 876 | 876 | 876 | 2,600 |
2011/02/02 | 885 | 885 | 876 | 876 | 3,200 |
2011/02/01 | 885 | 885 | 884 | 884 | 3,400 |
2011/01/31 | 853 | 888 | 853 | 870 | 2,200 |
2011/01/28 | 876 | 877 | 860 | 860 | 2,000 |
2011/01/27 | 870 | 875 | 860 | 875 | 5,800 |
2011/01/26 | 862 | 870 | 862 | 870 | 800 |
2011/01/25 | 864 | 864 | 864 | 864 | 900 |
2011/01/24 | 850 | 865 | 846 | 849 | 7,600 |
2011/01/21 | 847 | 858 | 846 | 846 | 3,800 |
2011/01/20 | 850 | 858 | 850 | 857 | 1,200 |
2011/01/19 | 847 | 847 | 846 | 846 | 1,300 |
2011/01/18 | 847 | 848 | 846 | 846 | 2,700 |
2011/01/17 | 846 | 846 | 846 | 846 | 100 |
2011/01/14 | 846 | 852 | 846 | 846 | 2,600 |
2011/01/13 | 844 | 866 | 844 | 844 | 5,000 |
2011/01/12 | 843 | 850 | 843 | 843 | 1,700 |
2011/01/11 | 843 | 844 | 843 | 843 | 2,300 |
2011/01/07 | 845 | 845 | 843 | 843 | 6,700 |
2011/01/06 | 845 | 849 | 843 | 845 | 1,600 |
2011/01/05 | 843 | 854 | 843 | 843 | 2,700 |
2011/01/04 | 854 | 854 | 845 | 845 | 7,000 |