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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,124 | 1,130 | 1,124 | 1,130 | 7,300 |
| 2017/12/28 | 1,120 | 1,126 | 1,120 | 1,126 | 5,600 |
| 2017/12/27 | 1,123 | 1,128 | 1,120 | 1,123 | 4,800 |
| 2017/12/26 | 1,125 | 1,126 | 1,119 | 1,121 | 14,500 |
| 2017/12/25 | 1,120 | 1,124 | 1,120 | 1,121 | 16,000 |
| 2017/12/22 | 1,130 | 1,130 | 1,122 | 1,124 | 16,700 |
| 2017/12/21 | 1,127 | 1,131 | 1,127 | 1,129 | 6,300 |
| 2017/12/20 | 1,133 | 1,135 | 1,127 | 1,127 | 12,300 |
| 2017/12/19 | 1,135 | 1,143 | 1,130 | 1,134 | 4,900 |
| 2017/12/18 | 1,145 | 1,145 | 1,127 | 1,130 | 8,400 |
| 2017/12/15 | 1,143 | 1,143 | 1,124 | 1,137 | 15,300 |
| 2017/12/14 | 1,146 | 1,146 | 1,134 | 1,143 | 5,200 |
| 2017/12/13 | 1,142 | 1,147 | 1,137 | 1,137 | 5,700 |
| 2017/12/12 | 1,140 | 1,150 | 1,139 | 1,143 | 8,900 |
| 2017/12/11 | 1,149 | 1,149 | 1,138 | 1,143 | 11,500 |
| 2017/12/08 | 1,124 | 1,134 | 1,124 | 1,132 | 12,000 |
| 2017/12/07 | 1,123 | 1,134 | 1,123 | 1,129 | 5,300 |
| 2017/12/06 | 1,123 | 1,130 | 1,123 | 1,123 | 8,700 |
| 2017/12/05 | 1,123 | 1,130 | 1,121 | 1,128 | 5,200 |
| 2017/12/04 | 1,129 | 1,129 | 1,120 | 1,123 | 20,300 |
| 2017/12/01 | 1,134 | 1,134 | 1,123 | 1,126 | 8,300 |
| 2017/11/30 | 1,125 | 1,130 | 1,125 | 1,126 | 5,300 |
| 2017/11/29 | 1,135 | 1,135 | 1,123 | 1,123 | 7,000 |
| 2017/11/28 | 1,137 | 1,137 | 1,126 | 1,127 | 4,300 |
| 2017/11/27 | 1,132 | 1,134 | 1,127 | 1,129 | 6,600 |
| 2017/11/24 | 1,139 | 1,139 | 1,125 | 1,128 | 6,000 |
| 2017/11/22 | 1,133 | 1,135 | 1,127 | 1,128 | 14,500 |
| 2017/11/21 | 1,138 | 1,140 | 1,130 | 1,135 | 7,000 |
| 2017/11/20 | 1,133 | 1,142 | 1,133 | 1,141 | 2,600 |
| 2017/11/17 | 1,148 | 1,148 | 1,142 | 1,142 | 2,100 |
| 2017/11/16 | 1,135 | 1,144 | 1,131 | 1,140 | 3,900 |
| 2017/11/15 | 1,144 | 1,145 | 1,139 | 1,139 | 7,400 |
| 2017/11/14 | 1,147 | 1,155 | 1,141 | 1,152 | 4,700 |
| 2017/11/13 | 1,150 | 1,154 | 1,142 | 1,152 | 8,400 |
| 2017/11/10 | 1,146 | 1,154 | 1,146 | 1,150 | 5,100 |
| 2017/11/09 | 1,151 | 1,156 | 1,148 | 1,152 | 8,200 |
| 2017/11/08 | 1,153 | 1,154 | 1,147 | 1,153 | 4,500 |
| 2017/11/07 | 1,149 | 1,155 | 1,140 | 1,153 | 6,600 |
| 2017/11/06 | 1,155 | 1,160 | 1,152 | 1,152 | 15,100 |
| 2017/11/02 | 1,156 | 1,156 | 1,148 | 1,153 | 5,600 |
| 2017/11/01 | 1,157 | 1,157 | 1,150 | 1,156 | 9,900 |
| 2017/10/31 | 1,158 | 1,159 | 1,145 | 1,152 | 8,600 |
| 2017/10/30 | 1,146 | 1,150 | 1,144 | 1,150 | 15,600 |
| 2017/10/27 | 1,148 | 1,148 | 1,142 | 1,146 | 3,600 |
| 2017/10/26 | 1,138 | 1,146 | 1,138 | 1,145 | 5,400 |
| 2017/10/25 | 1,142 | 1,145 | 1,141 | 1,143 | 2,000 |
| 2017/10/24 | 1,143 | 1,148 | 1,140 | 1,144 | 6,800 |
| 2017/10/23 | 1,144 | 1,144 | 1,139 | 1,142 | 3,000 |
| 2017/10/20 | 1,138 | 1,142 | 1,130 | 1,134 | 14,700 |
| 2017/10/19 | 1,136 | 1,140 | 1,135 | 1,138 | 6,200 |
| 2017/10/18 | 1,134 | 1,135 | 1,130 | 1,135 | 2,400 |
| 2017/10/17 | 1,130 | 1,136 | 1,127 | 1,134 | 10,800 |
| 2017/10/16 | 1,131 | 1,135 | 1,127 | 1,130 | 27,600 |
| 2017/10/13 | 1,144 | 1,146 | 1,129 | 1,133 | 36,800 |
| 2017/10/12 | 1,142 | 1,150 | 1,140 | 1,149 | 16,700 |
| 2017/10/11 | 1,153 | 1,155 | 1,143 | 1,153 | 6,100 |
| 2017/10/10 | 1,147 | 1,155 | 1,144 | 1,153 | 5,000 |
| 2017/10/06 | 1,146 | 1,148 | 1,141 | 1,147 | 6,300 |
| 2017/10/05 | 1,146 | 1,150 | 1,144 | 1,146 | 9,700 |
| 2017/10/04 | 1,151 | 1,155 | 1,147 | 1,149 | 4,700 |
| 2017/10/03 | 1,164 | 1,164 | 1,150 | 1,152 | 21,700 |
| 2017/10/02 | 1,167 | 1,167 | 1,157 | 1,164 | 3,800 |
| 2017/09/29 | 1,164 | 1,164 | 1,156 | 1,161 | 4,500 |
| 2017/09/28 | 1,160 | 1,164 | 1,160 | 1,163 | 8,400 |
| 2017/09/27 | 1,156 | 1,163 | 1,156 | 1,160 | 7,600 |
| 2017/09/26 | 1,155 | 1,176 | 1,155 | 1,176 | 22,200 |
| 2017/09/25 | 1,155 | 1,168 | 1,155 | 1,165 | 8,600 |
| 2017/09/22 | 1,153 | 1,165 | 1,153 | 1,162 | 3,900 |
| 2017/09/21 | 1,156 | 1,168 | 1,156 | 1,163 | 14,000 |
| 2017/09/20 | 1,151 | 1,164 | 1,151 | 1,163 | 8,200 |
| 2017/09/19 | 1,145 | 1,158 | 1,145 | 1,158 | 12,000 |
| 2017/09/15 | 1,159 | 1,159 | 1,148 | 1,151 | 5,200 |
| 2017/09/14 | 1,159 | 1,159 | 1,151 | 1,159 | 4,400 |
| 2017/09/13 | 1,164 | 1,164 | 1,151 | 1,159 | 1,900 |
| 2017/09/12 | 1,159 | 1,162 | 1,153 | 1,159 | 4,400 |
| 2017/09/11 | 1,136 | 1,203 | 1,136 | 1,150 | 12,500 |
| 2017/09/08 | 1,138 | 1,139 | 1,129 | 1,136 | 13,500 |
| 2017/09/07 | 1,143 | 1,143 | 1,139 | 1,143 | 3,600 |
| 2017/09/06 | 1,140 | 1,144 | 1,140 | 1,140 | 4,600 |
| 2017/09/05 | 1,145 | 1,147 | 1,142 | 1,142 | 5,400 |
| 2017/09/04 | 1,151 | 1,151 | 1,144 | 1,145 | 5,600 |
| 2017/09/01 | 1,158 | 1,158 | 1,146 | 1,151 | 6,800 |
| 2017/08/31 | 1,158 | 1,159 | 1,148 | 1,151 | 4,000 |
| 2017/08/30 | 1,149 | 1,157 | 1,141 | 1,155 | 6,100 |
| 2017/08/29 | 1,142 | 1,148 | 1,141 | 1,148 | 4,400 |
| 2017/08/28 | 1,150 | 1,150 | 1,133 | 1,137 | 10,200 |
| 2017/08/25 | 1,165 | 1,165 | 1,141 | 1,142 | 16,400 |
| 2017/08/24 | 1,162 | 1,162 | 1,155 | 1,160 | 3,700 |
| 2017/08/23 | 1,158 | 1,162 | 1,151 | 1,152 | 6,100 |
| 2017/08/22 | 1,154 | 1,156 | 1,152 | 1,153 | 2,100 |
| 2017/08/21 | 1,150 | 1,162 | 1,150 | 1,157 | 6,600 |
| 2017/08/18 | 1,156 | 1,167 | 1,156 | 1,162 | 2,700 |
| 2017/08/17 | 1,155 | 1,167 | 1,155 | 1,165 | 7,200 |
| 2017/08/16 | 1,151 | 1,168 | 1,151 | 1,159 | 17,400 |
| 2017/08/15 | 1,152 | 1,158 | 1,151 | 1,151 | 4,300 |
| 2017/08/14 | 1,155 | 1,160 | 1,151 | 1,152 | 5,500 |
| 2017/08/10 | 1,155 | 1,163 | 1,155 | 1,163 | 5,500 |
| 2017/08/09 | 1,165 | 1,168 | 1,150 | 1,159 | 6,900 |
| 2017/08/08 | 1,156 | 1,166 | 1,155 | 1,166 | 9,700 |
| 2017/08/07 | 1,161 | 1,161 | 1,156 | 1,160 | 3,000 |
| 2017/08/04 | 1,159 | 1,160 | 1,152 | 1,159 | 1,400 |
| 2017/08/03 | 1,160 | 1,160 | 1,153 | 1,159 | 2,900 |
| 2017/08/02 | 1,157 | 1,159 | 1,153 | 1,157 | 4,100 |
| 2017/08/01 | 1,159 | 1,159 | 1,150 | 1,157 | 7,400 |
| 2017/07/31 | 1,150 | 1,157 | 1,150 | 1,155 | 6,900 |
| 2017/07/28 | 1,153 | 1,153 | 1,151 | 1,153 | 1,900 |
| 2017/07/27 | 1,150 | 1,155 | 1,148 | 1,149 | 8,600 |
| 2017/07/26 | 1,149 | 1,152 | 1,148 | 1,151 | 2,100 |
| 2017/07/25 | 1,147 | 1,152 | 1,147 | 1,149 | 2,800 |
| 2017/07/24 | 1,146 | 1,153 | 1,146 | 1,152 | 5,500 |
| 2017/07/21 | 1,151 | 1,153 | 1,146 | 1,152 | 3,900 |
| 2017/07/20 | 1,154 | 1,155 | 1,148 | 1,154 | 3,000 |
| 2017/07/19 | 1,153 | 1,154 | 1,145 | 1,152 | 3,200 |
| 2017/07/18 | 1,150 | 1,157 | 1,150 | 1,155 | 3,900 |
| 2017/07/14 | 1,147 | 1,151 | 1,145 | 1,149 | 3,300 |
| 2017/07/13 | 1,153 | 1,153 | 1,147 | 1,148 | 1,900 |
| 2017/07/12 | 1,143 | 1,153 | 1,143 | 1,149 | 3,900 |
| 2017/07/11 | 1,163 | 1,163 | 1,111 | 1,155 | 10,700 |
| 2017/07/10 | 1,162 | 1,163 | 1,156 | 1,158 | 11,000 |
| 2017/07/07 | 1,143 | 1,154 | 1,143 | 1,148 | 6,400 |
| 2017/07/06 | 1,144 | 1,155 | 1,144 | 1,152 | 2,900 |
| 2017/07/05 | 1,150 | 1,156 | 1,149 | 1,153 | 6,600 |
| 2017/07/04 | 1,148 | 1,155 | 1,146 | 1,148 | 6,400 |
| 2017/07/03 | 1,143 | 1,149 | 1,141 | 1,143 | 10,400 |
| 2017/06/30 | 1,142 | 1,145 | 1,141 | 1,144 | 4,400 |
| 2017/06/29 | 1,147 | 1,147 | 1,141 | 1,142 | 5,100 |
| 2017/06/28 | 1,141 | 1,146 | 1,140 | 1,142 | 2,600 |
| 2017/06/27 | 1,149 | 1,149 | 1,144 | 1,147 | 3,600 |
| 2017/06/26 | 1,151 | 1,151 | 1,135 | 1,138 | 10,700 |
| 2017/06/23 | 1,151 | 1,151 | 1,144 | 1,149 | 2,400 |
| 2017/06/22 | 1,148 | 1,152 | 1,140 | 1,144 | 6,700 |
| 2017/06/21 | 1,153 | 1,153 | 1,141 | 1,142 | 6,200 |
| 2017/06/20 | 1,149 | 1,159 | 1,140 | 1,153 | 8,000 |
| 2017/06/19 | 1,140 | 1,155 | 1,140 | 1,152 | 3,700 |
| 2017/06/16 | 1,144 | 1,145 | 1,142 | 1,142 | 3,900 |
| 2017/06/15 | 1,144 | 1,147 | 1,141 | 1,141 | 7,500 |
| 2017/06/14 | 1,145 | 1,152 | 1,143 | 1,144 | 18,100 |
| 2017/06/13 | 1,149 | 1,155 | 1,149 | 1,149 | 1,800 |
| 2017/06/12 | 1,146 | 1,154 | 1,146 | 1,149 | 6,900 |
| 2017/06/09 | 1,160 | 1,160 | 1,141 | 1,152 | 10,700 |
| 2017/06/08 | 1,161 | 1,161 | 1,152 | 1,152 | 5,300 |
| 2017/06/07 | 1,160 | 1,165 | 1,155 | 1,161 | 5,700 |
| 2017/06/06 | 1,164 | 1,164 | 1,156 | 1,160 | 4,900 |
| 2017/06/05 | 1,166 | 1,168 | 1,162 | 1,164 | 4,600 |
| 2017/06/02 | 1,172 | 1,175 | 1,165 | 1,170 | 15,400 |
| 2017/06/01 | 1,162 | 1,178 | 1,158 | 1,164 | 25,500 |
| 2017/05/31 | 1,159 | 1,160 | 1,155 | 1,157 | 6,300 |
| 2017/05/30 | 1,155 | 1,159 | 1,152 | 1,159 | 6,800 |
| 2017/05/29 | 1,152 | 1,155 | 1,151 | 1,153 | 4,800 |
| 2017/05/26 | 1,162 | 1,162 | 1,151 | 1,151 | 2,500 |
| 2017/05/25 | 1,157 | 1,161 | 1,157 | 1,159 | 4,200 |
| 2017/05/24 | 1,161 | 1,161 | 1,151 | 1,158 | 3,400 |
| 2017/05/23 | 1,147 | 1,161 | 1,147 | 1,156 | 3,000 |
| 2017/05/22 | 1,147 | 1,155 | 1,147 | 1,153 | 4,100 |
| 2017/05/19 | 1,155 | 1,156 | 1,145 | 1,150 | 8,100 |
| 2017/05/18 | 1,153 | 1,158 | 1,152 | 1,152 | 9,400 |
| 2017/05/17 | 1,159 | 1,164 | 1,154 | 1,163 | 5,200 |
| 2017/05/16 | 1,175 | 1,175 | 1,164 | 1,171 | 10,800 |
| 2017/05/15 | 1,155 | 1,175 | 1,155 | 1,171 | 11,400 |
| 2017/05/12 | 1,160 | 1,173 | 1,160 | 1,171 | 11,200 |
| 2017/05/11 | 1,175 | 1,178 | 1,163 | 1,175 | 11,900 |
| 2017/05/10 | 1,166 | 1,176 | 1,161 | 1,175 | 18,800 |
| 2017/05/09 | 1,145 | 1,167 | 1,145 | 1,166 | 20,300 |
| 2017/05/08 | 1,139 | 1,161 | 1,134 | 1,160 | 30,700 |
| 2017/05/02 | 1,122 | 1,152 | 1,122 | 1,134 | 22,800 |
| 2017/05/01 | 1,136 | 1,136 | 1,125 | 1,130 | 8,800 |
| 2017/04/28 | 1,135 | 1,135 | 1,128 | 1,129 | 8,500 |
| 2017/04/27 | 1,129 | 1,139 | 1,126 | 1,134 | 11,400 |
| 2017/04/26 | 1,134 | 1,138 | 1,131 | 1,135 | 8,100 |
| 2017/04/25 | 1,116 | 1,135 | 1,114 | 1,134 | 8,300 |
| 2017/04/24 | 1,131 | 1,134 | 1,126 | 1,130 | 8,600 |
| 2017/04/21 | 1,126 | 1,126 | 1,118 | 1,125 | 6,700 |
| 2017/04/20 | 1,124 | 1,136 | 1,111 | 1,122 | 9,000 |
| 2017/04/19 | 1,115 | 1,140 | 1,115 | 1,120 | 14,100 |
| 2017/04/18 | 1,121 | 1,124 | 1,114 | 1,122 | 8,300 |
| 2017/04/17 | 1,101 | 1,121 | 1,101 | 1,118 | 11,700 |
| 2017/04/14 | 1,114 | 1,114 | 1,101 | 1,103 | 9,100 |
| 2017/04/13 | 1,108 | 1,116 | 1,105 | 1,115 | 12,500 |
| 2017/04/12 | 1,127 | 1,129 | 1,118 | 1,119 | 16,400 |
| 2017/04/11 | 1,142 | 1,146 | 1,125 | 1,126 | 34,300 |
| 2017/04/10 | 1,148 | 1,154 | 1,141 | 1,149 | 5,100 |
| 2017/04/07 | 1,144 | 1,151 | 1,138 | 1,138 | 10,900 |
| 2017/04/06 | 1,137 | 1,151 | 1,132 | 1,134 | 9,900 |
| 2017/04/05 | 1,141 | 1,155 | 1,140 | 1,142 | 9,000 |
| 2017/04/04 | 1,158 | 1,158 | 1,139 | 1,142 | 7,300 |
| 2017/04/03 | 1,144 | 1,150 | 1,134 | 1,148 | 12,600 |
| 2017/03/31 | 1,150 | 1,153 | 1,129 | 1,129 | 11,600 |
| 2017/03/30 | 1,159 | 1,159 | 1,144 | 1,151 | 5,700 |
| 2017/03/29 | 1,156 | 1,165 | 1,156 | 1,161 | 7,000 |
| 2017/03/28 | 1,166 | 1,180 | 1,164 | 1,180 | 22,900 |
| 2017/03/27 | 1,166 | 1,169 | 1,164 | 1,164 | 13,500 |
| 2017/03/24 | 1,167 | 1,175 | 1,166 | 1,172 | 12,500 |
| 2017/03/23 | 1,174 | 1,174 | 1,165 | 1,167 | 7,600 |
| 2017/03/22 | 1,167 | 1,176 | 1,165 | 1,165 | 9,300 |
| 2017/03/21 | 1,172 | 1,179 | 1,170 | 1,175 | 13,300 |
| 2017/03/17 | 1,170 | 1,172 | 1,166 | 1,172 | 12,300 |
| 2017/03/16 | 1,166 | 1,172 | 1,165 | 1,170 | 19,700 |
| 2017/03/15 | 1,163 | 1,169 | 1,161 | 1,168 | 8,200 |
| 2017/03/14 | 1,161 | 1,169 | 1,160 | 1,168 | 7,800 |
| 2017/03/13 | 1,169 | 1,169 | 1,156 | 1,167 | 11,700 |
| 2017/03/10 | 1,168 | 1,170 | 1,161 | 1,167 | 25,300 |
| 2017/03/09 | 1,167 | 1,167 | 1,160 | 1,165 | 10,000 |
| 2017/03/08 | 1,166 | 1,166 | 1,158 | 1,161 | 13,700 |
| 2017/03/07 | 1,164 | 1,168 | 1,162 | 1,166 | 7,300 |
| 2017/03/06 | 1,172 | 1,172 | 1,162 | 1,164 | 5,400 |
| 2017/03/03 | 1,170 | 1,171 | 1,161 | 1,163 | 9,900 |
| 2017/03/02 | 1,169 | 1,173 | 1,165 | 1,170 | 16,500 |
| 2017/03/01 | 1,177 | 1,177 | 1,160 | 1,168 | 15,100 |
| 2017/02/28 | 1,166 | 1,168 | 1,159 | 1,163 | 7,500 |
| 2017/02/27 | 1,162 | 1,162 | 1,155 | 1,158 | 8,700 |
| 2017/02/24 | 1,161 | 1,170 | 1,157 | 1,162 | 14,000 |
| 2017/02/23 | 1,168 | 1,168 | 1,153 | 1,161 | 9,600 |
| 2017/02/22 | 1,167 | 1,167 | 1,162 | 1,162 | 5,000 |
| 2017/02/21 | 1,156 | 1,167 | 1,152 | 1,167 | 6,700 |
| 2017/02/20 | 1,168 | 1,170 | 1,160 | 1,166 | 6,800 |
| 2017/02/17 | 1,173 | 1,173 | 1,165 | 1,165 | 8,300 |
| 2017/02/16 | 1,169 | 1,172 | 1,163 | 1,169 | 9,300 |
| 2017/02/15 | 1,178 | 1,178 | 1,168 | 1,169 | 12,300 |
| 2017/02/14 | 1,175 | 1,175 | 1,166 | 1,170 | 14,600 |
| 2017/02/13 | 1,168 | 1,173 | 1,163 | 1,171 | 13,800 |
| 2017/02/10 | 1,162 | 1,170 | 1,160 | 1,164 | 12,600 |
| 2017/02/09 | 1,152 | 1,159 | 1,150 | 1,154 | 10,800 |
| 2017/02/08 | 1,160 | 1,160 | 1,153 | 1,153 | 15,400 |
| 2017/02/07 | 1,158 | 1,164 | 1,155 | 1,157 | 10,200 |
| 2017/02/06 | 1,161 | 1,163 | 1,155 | 1,157 | 13,400 |
| 2017/02/03 | 1,158 | 1,166 | 1,157 | 1,158 | 13,600 |
| 2017/02/02 | 1,157 | 1,166 | 1,157 | 1,161 | 12,600 |
| 2017/02/01 | 1,164 | 1,168 | 1,161 | 1,163 | 14,300 |
| 2017/01/31 | 1,161 | 1,166 | 1,158 | 1,164 | 11,500 |
| 2017/01/30 | 1,160 | 1,169 | 1,160 | 1,165 | 15,800 |
| 2017/01/27 | 1,170 | 1,175 | 1,163 | 1,164 | 14,600 |
| 2017/01/26 | 1,169 | 1,170 | 1,161 | 1,167 | 13,700 |
| 2017/01/25 | 1,157 | 1,163 | 1,155 | 1,160 | 9,400 |
| 2017/01/24 | 1,157 | 1,157 | 1,147 | 1,154 | 8,200 |
| 2017/01/23 | 1,157 | 1,158 | 1,150 | 1,152 | 7,000 |
| 2017/01/20 | 1,153 | 1,161 | 1,149 | 1,157 | 11,400 |
| 2017/01/19 | 1,151 | 1,154 | 1,145 | 1,154 | 10,600 |
| 2017/01/18 | 1,140 | 1,150 | 1,130 | 1,147 | 14,100 |
| 2017/01/17 | 1,150 | 1,152 | 1,144 | 1,145 | 8,700 |
| 2017/01/16 | 1,149 | 1,159 | 1,149 | 1,152 | 8,800 |
| 2017/01/13 | 1,150 | 1,154 | 1,146 | 1,149 | 26,400 |
| 2017/01/12 | 1,180 | 1,180 | 1,154 | 1,160 | 13,300 |
| 2017/01/11 | 1,172 | 1,184 | 1,168 | 1,179 | 24,300 |
| 2017/01/10 | 1,163 | 1,174 | 1,157 | 1,171 | 21,600 |
| 2017/01/06 | 1,157 | 1,161 | 1,150 | 1,161 | 21,400 |
| 2017/01/05 | 1,160 | 1,160 | 1,151 | 1,155 | 12,800 |
| 2017/01/04 | 1,140 | 1,156 | 1,137 | 1,155 | 23,900 |