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 |
---|---|---|---|---|---|
2014/12/30 | 1,020 | 1,025 | 1,011 | 1,025 | 19,300 |
2014/12/29 | 1,019 | 1,020 | 1,010 | 1,019 | 8,600 |
2014/12/26 | 1,005 | 1,010 | 1,002 | 1,008 | 8,400 |
2014/12/25 | 1,000 | 1,003 | 999 | 1,003 | 7,000 |
2014/12/24 | 1,000 | 1,004 | 999 | 1,001 | 12,600 |
2014/12/22 | 1,002 | 1,008 | 1,000 | 1,006 | 11,900 |
2014/12/19 | 1,007 | 1,007 | 998 | 1,003 | 8,200 |
2014/12/18 | 1,003 | 1,003 | 996 | 998 | 3,200 |
2014/12/17 | 999 | 1,005 | 989 | 1,003 | 11,200 |
2014/12/16 | 1,013 | 1,013 | 995 | 999 | 9,800 |
2014/12/15 | 998 | 999 | 985 | 998 | 12,200 |
2014/12/12 | 986 | 999 | 986 | 997 | 4,400 |
2014/12/11 | 981 | 1,004 | 981 | 990 | 20,000 |
2014/12/10 | 994 | 1,004 | 988 | 1,004 | 23,300 |
2014/12/09 | 998 | 998 | 994 | 997 | 7,600 |
2014/12/08 | 1,000 | 1,004 | 992 | 998 | 20,000 |
2014/12/05 | 991 | 999 | 990 | 990 | 10,100 |
2014/12/04 | 996 | 998 | 994 | 996 | 12,700 |
2014/12/03 | 998 | 1,000 | 994 | 994 | 14,300 |
2014/12/02 | 996 | 998 | 990 | 990 | 9,800 |
2014/12/01 | 994 | 999 | 992 | 992 | 13,600 |
2014/11/28 | 990 | 995 | 989 | 989 | 8,300 |
2014/11/27 | 986 | 989 | 982 | 989 | 3,000 |
2014/11/26 | 985 | 985 | 980 | 984 | 10,900 |
2014/11/25 | 972 | 984 | 972 | 976 | 18,400 |
2014/11/21 | 966 | 971 | 965 | 970 | 8,600 |
2014/11/20 | 967 | 967 | 965 | 965 | 3,600 |
2014/11/19 | 969 | 969 | 965 | 967 | 3,200 |
2014/11/18 | 970 | 976 | 961 | 967 | 12,900 |
2014/11/17 | 967 | 970 | 961 | 970 | 3,400 |
2014/11/14 | 971 | 971 | 963 | 969 | 6,100 |
2014/11/13 | 961 | 965 | 961 | 964 | 5,800 |
2014/11/12 | 966 | 968 | 966 | 967 | 5,900 |
2014/11/11 | 962 | 970 | 962 | 967 | 8,000 |
2014/11/10 | 957 | 966 | 957 | 962 | 7,800 |
2014/11/07 | 962 | 967 | 960 | 960 | 10,500 |
2014/11/06 | 958 | 960 | 958 | 960 | 3,400 |
2014/11/05 | 958 | 960 | 958 | 960 | 6,600 |
2014/11/04 | 960 | 960 | 952 | 959 | 9,000 |
2014/10/31 | 955 | 964 | 952 | 952 | 7,100 |
2014/10/30 | 968 | 968 | 933 | 948 | 33,200 |
2014/10/29 | 967 | 969 | 962 | 962 | 1,800 |
2014/10/28 | 964 | 964 | 959 | 959 | 1,600 |
2014/10/27 | 970 | 970 | 959 | 959 | 4,300 |
2014/10/24 | 968 | 969 | 960 | 961 | 2,700 |
2014/10/23 | 970 | 970 | 963 | 968 | 1,500 |
2014/10/22 | 953 | 967 | 953 | 963 | 3,200 |
2014/10/21 | 965 | 970 | 950 | 968 | 3,900 |
2014/10/20 | 953 | 970 | 953 | 964 | 3,200 |
2014/10/17 | 948 | 985 | 948 | 953 | 6,700 |
2014/10/16 | 950 | 963 | 948 | 963 | 5,500 |
2014/10/15 | 959 | 962 | 950 | 955 | 8,400 |
2014/10/14 | 958 | 985 | 958 | 959 | 7,200 |
2014/10/10 | 967 | 967 | 960 | 962 | 5,800 |
2014/10/09 | 972 | 972 | 968 | 968 | 3,300 |
2014/10/08 | 966 | 979 | 961 | 975 | 2,700 |
2014/10/07 | 980 | 980 | 970 | 979 | 6,500 |
2014/10/06 | 972 | 977 | 972 | 975 | 2,600 |
2014/10/03 | 965 | 972 | 961 | 971 | 7,800 |
2014/10/02 | 970 | 970 | 967 | 967 | 8,200 |
2014/10/01 | 977 | 980 | 970 | 974 | 15,200 |
2014/09/30 | 985 | 985 | 975 | 978 | 7,400 |
2014/09/29 | 982 | 983 | 977 | 980 | 5,100 |
2014/09/26 | 970 | 989 | 970 | 982 | 16,600 |
2014/09/25 | 1,002 | 1,005 | 1,000 | 1,005 | 11,600 |
2014/09/24 | 1,001 | 1,004 | 999 | 1,000 | 6,800 |
2014/09/22 | 999 | 1,000 | 999 | 999 | 12,500 |
2014/09/19 | 997 | 998 | 996 | 997 | 2,900 |
2014/09/18 | 997 | 997 | 993 | 995 | 8,100 |
2014/09/17 | 996 | 997 | 990 | 997 | 8,300 |
2014/09/16 | 993 | 995 | 990 | 995 | 18,200 |
2014/09/12 | 991 | 995 | 991 | 993 | 6,800 |
2014/09/11 | 992 | 997 | 991 | 993 | 12,800 |
2014/09/10 | 985 | 990 | 985 | 990 | 6,700 |
2014/09/09 | 979 | 990 | 978 | 990 | 11,800 |
2014/09/08 | 977 | 979 | 974 | 979 | 8,900 |
2014/09/05 | 976 | 977 | 975 | 977 | 5,300 |
2014/09/04 | 975 | 976 | 975 | 976 | 6,600 |
2014/09/03 | 979 | 979 | 974 | 974 | 9,500 |
2014/09/02 | 978 | 979 | 975 | 977 | 2,700 |
2014/09/01 | 977 | 978 | 974 | 978 | 6,600 |
2014/08/29 | 972 | 977 | 971 | 977 | 4,900 |
2014/08/28 | 973 | 975 | 970 | 971 | 8,400 |
2014/08/27 | 968 | 973 | 968 | 973 | 2,800 |
2014/08/26 | 970 | 971 | 968 | 968 | 3,700 |
2014/08/25 | 970 | 970 | 968 | 968 | 1,200 |
2014/08/22 | 970 | 971 | 968 | 969 | 3,800 |
2014/08/21 | 968 | 970 | 968 | 970 | 11,000 |
2014/08/20 | 965 | 968 | 965 | 968 | 4,600 |
2014/08/19 | 965 | 965 | 965 | 965 | 300 |
2014/08/18 | 962 | 962 | 956 | 957 | 2,300 |
2014/08/15 | 962 | 962 | 960 | 960 | 400 |
2014/08/14 | 955 | 962 | 955 | 958 | 500 |
2014/08/13 | 961 | 962 | 952 | 962 | 1,600 |
2014/08/12 | 959 | 962 | 951 | 962 | 1,800 |
2014/08/11 | 957 | 962 | 955 | 958 | 4,700 |
2014/08/08 | 959 | 959 | 957 | 958 | 1,500 |
2014/08/06 | 955 | 963 | 955 | 963 | 2,500 |
2014/08/05 | 956 | 962 | 956 | 962 | 1,000 |
2014/08/04 | 953 | 955 | 953 | 955 | 1,400 |
2014/08/01 | 958 | 958 | 955 | 957 | 13,500 |
2014/07/31 | 962 | 964 | 960 | 963 | 3,100 |
2014/07/30 | 959 | 965 | 959 | 960 | 3,500 |
2014/07/29 | 963 | 967 | 960 | 965 | 3,100 |
2014/07/28 | 959 | 965 | 959 | 965 | 6,000 |
2014/07/25 | 960 | 964 | 959 | 961 | 1,200 |
2014/07/24 | 964 | 964 | 959 | 959 | 2,100 |
2014/07/23 | 959 | 962 | 959 | 962 | 2,000 |
2014/07/22 | 962 | 967 | 959 | 963 | 3,300 |
2014/07/18 | 964 | 964 | 961 | 961 | 1,500 |
2014/07/17 | 965 | 965 | 961 | 961 | 1,500 |
2014/07/16 | 964 | 967 | 963 | 963 | 2,500 |
2014/07/15 | 967 | 967 | 962 | 963 | 800 |
2014/07/14 | 958 | 967 | 958 | 967 | 3,600 |
2014/07/11 | 960 | 966 | 960 | 965 | 2,900 |
2014/07/10 | 955 | 966 | 955 | 965 | 7,800 |
2014/07/09 | 965 | 965 | 954 | 962 | 9,400 |
2014/07/08 | 953 | 957 | 950 | 957 | 6,100 |
2014/07/07 | 952 | 955 | 950 | 951 | 4,400 |
2014/07/04 | 950 | 953 | 943 | 953 | 9,900 |
2014/07/03 | 940 | 955 | 940 | 950 | 17,400 |
2014/07/02 | 947 | 948 | 940 | 943 | 9,800 |
2014/07/01 | 948 | 948 | 942 | 945 | 6,200 |
2014/06/30 | 938 | 943 | 935 | 940 | 6,900 |
2014/06/27 | 936 | 941 | 936 | 938 | 6,800 |
2014/06/26 | 943 | 943 | 938 | 940 | 1,800 |
2014/06/25 | 944 | 944 | 937 | 938 | 2,100 |
2014/06/24 | 938 | 944 | 937 | 941 | 2,300 |
2014/06/23 | 938 | 944 | 936 | 938 | 2,800 |
2014/06/20 | 936 | 939 | 936 | 938 | 1,700 |
2014/06/19 | 930 | 939 | 930 | 939 | 2,000 |
2014/06/18 | 942 | 942 | 925 | 930 | 6,600 |
2014/06/17 | 935 | 941 | 935 | 937 | 1,700 |
2014/06/16 | 934 | 944 | 933 | 933 | 3,500 |
2014/06/13 | 930 | 935 | 930 | 935 | 1,700 |
2014/06/12 | 926 | 930 | 925 | 930 | 2,600 |
2014/06/11 | 930 | 930 | 926 | 927 | 2,000 |
2014/06/10 | 929 | 933 | 925 | 933 | 4,900 |
2014/06/09 | 930 | 930 | 925 | 925 | 1,100 |
2014/06/06 | 929 | 929 | 922 | 922 | 2,700 |
2014/06/05 | 934 | 934 | 922 | 922 | 8,600 |
2014/06/04 | 936 | 938 | 926 | 926 | 3,200 |
2014/06/03 | 933 | 936 | 930 | 936 | 5,600 |
2014/06/02 | 929 | 935 | 929 | 935 | 7,200 |
2014/05/30 | 929 | 929 | 928 | 929 | 2,900 |
2014/05/29 | 928 | 929 | 926 | 926 | 1,800 |
2014/05/28 | 928 | 930 | 920 | 929 | 7,400 |
2014/05/27 | 930 | 930 | 911 | 929 | 13,400 |
2014/05/26 | 929 | 929 | 913 | 929 | 6,300 |
2014/05/23 | 920 | 926 | 919 | 926 | 400 |
2014/05/22 | 920 | 922 | 920 | 921 | 400 |
2014/05/21 | 921 | 921 | 921 | 921 | 200 |
2014/05/20 | 920 | 926 | 920 | 925 | 500 |
2014/05/19 | 929 | 929 | 918 | 921 | 1,100 |
2014/05/16 | 923 | 929 | 920 | 929 | 2,200 |
2014/05/15 | 921 | 923 | 921 | 923 | 700 |
2014/05/14 | 915 | 927 | 915 | 923 | 1,300 |
2014/05/13 | 930 | 930 | 913 | 913 | 6,900 |
2014/05/12 | 923 | 932 | 923 | 932 | 1,600 |
2014/05/09 | 925 | 925 | 920 | 923 | 700 |
2014/05/08 | 925 | 932 | 912 | 912 | 3,900 |
2014/05/07 | 922 | 932 | 922 | 924 | 700 |
2014/05/02 | 932 | 950 | 921 | 929 | 9,600 |
2014/05/01 | 934 | 934 | 919 | 925 | 5,400 |
2014/04/30 | 924 | 934 | 924 | 934 | 1,800 |
2014/04/28 | 922 | 922 | 921 | 922 | 1,100 |
2014/04/25 | 922 | 922 | 922 | 922 | 800 |
2014/04/24 | 922 | 922 | 922 | 922 | 100 |
2014/04/23 | 920 | 921 | 915 | 915 | 3,000 |
2014/04/22 | 920 | 922 | 918 | 918 | 700 |
2014/04/21 | 922 | 922 | 918 | 920 | 1,300 |
2014/04/18 | 925 | 926 | 922 | 922 | 2,400 |
2014/04/17 | 920 | 922 | 919 | 922 | 1,900 |
2014/04/16 | 920 | 921 | 920 | 920 | 1,200 |
2014/04/15 | 920 | 920 | 920 | 920 | 100 |
2014/04/14 | 915 | 922 | 915 | 918 | 2,500 |
2014/04/11 | 916 | 916 | 916 | 916 | 300 |
2014/04/10 | 925 | 925 | 923 | 923 | 1,200 |
2014/04/09 | 920 | 920 | 911 | 911 | 6,100 |
2014/04/08 | 914 | 919 | 914 | 919 | 400 |
2014/04/07 | 910 | 930 | 910 | 912 | 7,200 |
2014/04/04 | 920 | 928 | 920 | 925 | 2,100 |
2014/04/03 | 920 | 928 | 920 | 922 | 1,500 |
2014/04/02 | 919 | 928 | 919 | 921 | 5,200 |
2014/04/01 | 928 | 928 | 914 | 918 | 5,500 |
2014/03/31 | 920 | 923 | 920 | 921 | 3,600 |
2014/03/28 | 922 | 922 | 910 | 910 | 3,600 |
2014/03/27 | 925 | 925 | 905 | 916 | 8,700 |
2014/03/26 | 947 | 952 | 945 | 945 | 9,600 |
2014/03/25 | 945 | 950 | 945 | 950 | 12,100 |
2014/03/24 | 945 | 949 | 945 | 945 | 11,800 |
2014/03/20 | 947 | 952 | 945 | 945 | 7,100 |
2014/03/19 | 954 | 956 | 945 | 947 | 4,400 |
2014/03/18 | 956 | 956 | 945 | 945 | 3,300 |
2014/03/17 | 957 | 960 | 935 | 947 | 10,300 |
2014/03/14 | 955 | 958 | 951 | 957 | 4,300 |
2014/03/13 | 956 | 958 | 956 | 958 | 4,300 |
2014/03/12 | 956 | 957 | 951 | 955 | 6,500 |
2014/03/11 | 959 | 961 | 951 | 955 | 5,700 |
2014/03/10 | 960 | 960 | 951 | 951 | 3,700 |
2014/03/07 | 952 | 957 | 952 | 956 | 1,700 |
2014/03/06 | 952 | 952 | 948 | 951 | 2,000 |
2014/03/05 | 946 | 957 | 946 | 952 | 3,200 |
2014/03/04 | 945 | 950 | 942 | 946 | 5,600 |
2014/03/03 | 958 | 958 | 945 | 950 | 7,000 |
2014/02/28 | 940 | 949 | 937 | 947 | 2,500 |
2014/02/27 | 940 | 940 | 938 | 940 | 500 |
2014/02/26 | 945 | 946 | 938 | 938 | 1,800 |
2014/02/25 | 932 | 951 | 932 | 940 | 16,900 |
2014/02/24 | 940 | 945 | 940 | 943 | 1,100 |
2014/02/21 | 940 | 948 | 940 | 945 | 2,700 |
2014/02/20 | 942 | 947 | 938 | 938 | 2,400 |
2014/02/19 | 945 | 948 | 945 | 948 | 1,200 |
2014/02/18 | 947 | 947 | 935 | 945 | 2,600 |
2014/02/17 | 938 | 943 | 933 | 941 | 1,100 |
2014/02/14 | 945 | 948 | 931 | 932 | 7,700 |
2014/02/13 | 947 | 948 | 941 | 944 | 3,700 |
2014/02/12 | 946 | 955 | 946 | 946 | 1,600 |
2014/02/10 | 946 | 949 | 945 | 946 | 2,200 |
2014/02/07 | 957 | 957 | 942 | 946 | 3,100 |
2014/02/06 | 948 | 955 | 942 | 942 | 4,000 |
2014/02/05 | 940 | 952 | 940 | 942 | 7,800 |
2014/02/04 | 929 | 938 | 922 | 938 | 10,900 |
2014/02/03 | 947 | 952 | 945 | 952 | 5,500 |
2014/01/31 | 950 | 952 | 945 | 952 | 1,700 |
2014/01/30 | 951 | 955 | 941 | 945 | 8,400 |
2014/01/29 | 958 | 970 | 950 | 951 | 14,500 |
2014/01/28 | 955 | 955 | 950 | 955 | 2,800 |
2014/01/27 | 956 | 956 | 925 | 954 | 18,800 |
2014/01/24 | 958 | 959 | 953 | 955 | 12,300 |
2014/01/23 | 953 | 956 | 952 | 956 | 5,700 |
2014/01/22 | 951 | 959 | 951 | 952 | 4,100 |
2014/01/21 | 950 | 956 | 950 | 951 | 8,700 |
2014/01/20 | 943 | 955 | 943 | 953 | 14,900 |
2014/01/17 | 940 | 945 | 939 | 943 | 6,100 |
2014/01/16 | 936 | 939 | 933 | 939 | 16,900 |
2014/01/15 | 936 | 936 | 930 | 936 | 7,700 |
2014/01/14 | 928 | 930 | 920 | 921 | 18,900 |
2014/01/10 | 929 | 930 | 925 | 930 | 6,200 |
2014/01/09 | 925 | 926 | 920 | 923 | 3,700 |
2014/01/08 | 917 | 923 | 916 | 919 | 6,800 |
2014/01/07 | 917 | 917 | 914 | 914 | 6,600 |
2014/01/06 | 911 | 915 | 907 | 908 | 21,400 |