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 |
---|---|---|---|---|---|
2019/12/30 | 972 | 976 | 972 | 976 | 3,800 |
2019/12/27 | 973 | 975 | 973 | 975 | 3,200 |
2019/12/26 | 969 | 975 | 969 | 975 | 9,600 |
2019/12/25 | 971 | 974 | 970 | 974 | 6,000 |
2019/12/24 | 974 | 975 | 971 | 974 | 6,500 |
2019/12/23 | 975 | 975 | 970 | 970 | 5,600 |
2019/12/20 | 971 | 975 | 968 | 974 | 4,100 |
2019/12/19 | 972 | 975 | 971 | 972 | 4,500 |
2019/12/18 | 974 | 975 | 971 | 974 | 5,300 |
2019/12/17 | 975 | 975 | 971 | 973 | 6,100 |
2019/12/16 | 971 | 975 | 970 | 971 | 4,800 |
2019/12/13 | 973 | 977 | 970 | 972 | 14,500 |
2019/12/12 | 978 | 978 | 974 | 974 | 2,500 |
2019/12/11 | 977 | 977 | 970 | 975 | 5,500 |
2019/12/10 | 980 | 980 | 974 | 977 | 10,400 |
2019/12/09 | 968 | 974 | 967 | 971 | 6,800 |
2019/12/06 | 968 | 973 | 968 | 968 | 5,900 |
2019/12/05 | 970 | 973 | 970 | 971 | 2,700 |
2019/12/04 | 970 | 974 | 968 | 970 | 11,800 |
2019/12/03 | 972 | 975 | 971 | 971 | 5,100 |
2019/12/02 | 980 | 980 | 973 | 973 | 7,500 |
2019/11/29 | 973 | 979 | 973 | 979 | 3,300 |
2019/11/28 | 980 | 980 | 974 | 974 | 2,800 |
2019/11/27 | 973 | 977 | 973 | 974 | 5,600 |
2019/11/26 | 974 | 978 | 973 | 973 | 4,900 |
2019/11/25 | 980 | 980 | 974 | 974 | 6,000 |
2019/11/22 | 977 | 979 | 977 | 977 | 3,000 |
2019/11/21 | 980 | 980 | 977 | 979 | 2,300 |
2019/11/20 | 973 | 980 | 973 | 980 | 3,100 |
2019/11/19 | 982 | 982 | 974 | 975 | 3,500 |
2019/11/18 | 980 | 980 | 974 | 976 | 4,000 |
2019/11/15 | 979 | 981 | 977 | 981 | 7,400 |
2019/11/14 | 978 | 982 | 975 | 975 | 3,000 |
2019/11/13 | 983 | 987 | 977 | 977 | 4,900 |
2019/11/12 | 988 | 988 | 979 | 988 | 5,500 |
2019/11/11 | 991 | 992 | 983 | 988 | 5,500 |
2019/11/08 | 989 | 991 | 983 | 988 | 7,900 |
2019/11/07 | 983 | 993 | 979 | 985 | 11,000 |
2019/11/06 | 989 | 990 | 983 | 990 | 5,300 |
2019/11/05 | 976 | 985 | 976 | 984 | 6,500 |
2019/11/01 | 990 | 990 | 980 | 982 | 5,100 |
2019/10/31 | 1,002 | 1,002 | 980 | 992 | 8,700 |
2019/10/30 | 978 | 1,000 | 975 | 1,000 | 23,800 |
2019/10/29 | 977 | 978 | 976 | 978 | 2,900 |
2019/10/28 | 974 | 975 | 971 | 975 | 3,200 |
2019/10/25 | 974 | 976 | 971 | 973 | 3,400 |
2019/10/24 | 978 | 979 | 968 | 971 | 6,000 |
2019/10/23 | 977 | 977 | 970 | 975 | 4,700 |
2019/10/21 | 977 | 979 | 975 | 979 | 3,400 |
2019/10/18 | 979 | 979 | 977 | 978 | 1,900 |
2019/10/17 | 972 | 979 | 972 | 977 | 3,600 |
2019/10/16 | 972 | 980 | 972 | 980 | 5,800 |
2019/10/15 | 973 | 975 | 970 | 975 | 6,800 |
2019/10/11 | 967 | 973 | 967 | 972 | 3,200 |
2019/10/10 | 972 | 974 | 972 | 972 | 1,400 |
2019/10/09 | 975 | 975 | 969 | 973 | 2,500 |
2019/10/08 | 973 | 975 | 971 | 975 | 2,100 |
2019/10/07 | 974 | 974 | 966 | 973 | 2,100 |
2019/10/04 | 972 | 974 | 970 | 972 | 3,000 |
2019/10/03 | 963 | 969 | 962 | 967 | 3,100 |
2019/10/02 | 971 | 975 | 966 | 966 | 6,500 |
2019/10/01 | 975 | 975 | 969 | 970 | 5,500 |
2019/09/30 | 970 | 977 | 964 | 971 | 7,600 |
2019/09/27 | 972 | 972 | 962 | 970 | 5,200 |
2019/09/26 | 995 | 996 | 984 | 992 | 17,900 |
2019/09/25 | 985 | 994 | 983 | 993 | 7,700 |
2019/09/24 | 987 | 990 | 980 | 990 | 7,700 |
2019/09/20 | 992 | 992 | 983 | 987 | 6,200 |
2019/09/19 | 987 | 992 | 986 | 992 | 8,300 |
2019/09/18 | 993 | 993 | 983 | 991 | 7,800 |
2019/09/17 | 993 | 995 | 987 | 990 | 13,000 |
2019/09/13 | 990 | 995 | 980 | 994 | 15,900 |
2019/09/12 | 990 | 993 | 976 | 984 | 10,100 |
2019/09/11 | 978 | 994 | 978 | 994 | 9,900 |
2019/09/10 | 979 | 979 | 973 | 979 | 2,600 |
2019/09/09 | 978 | 979 | 974 | 979 | 3,200 |
2019/09/06 | 970 | 980 | 970 | 978 | 3,600 |
2019/09/05 | 970 | 972 | 965 | 970 | 6,800 |
2019/09/04 | 961 | 971 | 960 | 966 | 3,700 |
2019/09/03 | 965 | 968 | 965 | 968 | 2,000 |
2019/09/02 | 986 | 986 | 960 | 964 | 17,300 |
2019/08/30 | 968 | 985 | 968 | 985 | 8,700 |
2019/08/29 | 963 | 970 | 963 | 965 | 2,700 |
2019/08/28 | 961 | 970 | 955 | 964 | 5,700 |
2019/08/27 | 972 | 973 | 966 | 970 | 2,200 |
2019/08/26 | 959 | 975 | 959 | 972 | 10,000 |
2019/08/23 | 965 | 974 | 965 | 974 | 2,600 |
2019/08/22 | 962 | 971 | 960 | 971 | 2,900 |
2019/08/21 | 961 | 970 | 961 | 963 | 2,400 |
2019/08/20 | 969 | 977 | 967 | 974 | 2,700 |
2019/08/19 | 967 | 970 | 964 | 966 | 2,100 |
2019/08/16 | 968 | 969 | 963 | 965 | 4,100 |
2019/08/15 | 952 | 968 | 952 | 968 | 3,100 |
2019/08/14 | 959 | 968 | 959 | 965 | 4,100 |
2019/08/13 | 950 | 962 | 943 | 960 | 7,000 |
2019/08/09 | 971 | 971 | 954 | 956 | 3,000 |
2019/08/08 | 953 | 969 | 951 | 966 | 9,300 |
2019/08/07 | 957 | 979 | 953 | 953 | 10,300 |
2019/08/06 | 950 | 965 | 945 | 958 | 7,300 |
2019/08/05 | 961 | 964 | 952 | 962 | 13,200 |
2019/08/02 | 970 | 973 | 960 | 960 | 10,200 |
2019/08/01 | 976 | 978 | 973 | 974 | 3,800 |
2019/07/31 | 973 | 979 | 973 | 978 | 3,900 |
2019/07/30 | 973 | 978 | 972 | 974 | 4,900 |
2019/07/29 | 976 | 977 | 972 | 973 | 2,400 |
2019/07/26 | 974 | 981 | 973 | 975 | 1,700 |
2019/07/25 | 976 | 984 | 969 | 981 | 6,700 |
2019/07/24 | 977 | 977 | 971 | 974 | 3,000 |
2019/07/23 | 971 | 978 | 971 | 977 | 1,400 |
2019/07/22 | 968 | 975 | 967 | 968 | 2,400 |
2019/07/19 | 965 | 971 | 963 | 966 | 5,100 |
2019/07/18 | 972 | 976 | 965 | 965 | 9,000 |
2019/07/17 | 971 | 976 | 971 | 974 | 2,800 |
2019/07/16 | 973 | 975 | 971 | 971 | 1,900 |
2019/07/12 | 978 | 979 | 974 | 976 | 3,800 |
2019/07/11 | 999 | 999 | 973 | 978 | 16,600 |
2019/07/10 | 971 | 978 | 970 | 970 | 5,600 |
2019/07/09 | 971 | 979 | 971 | 975 | 3,000 |
2019/07/08 | 989 | 989 | 971 | 971 | 9,300 |
2019/07/05 | 975 | 994 | 975 | 994 | 14,200 |
2019/07/04 | 973 | 981 | 973 | 975 | 9,700 |
2019/07/03 | 966 | 976 | 966 | 976 | 5,400 |
2019/07/02 | 972 | 977 | 971 | 973 | 3,600 |
2019/07/01 | 971 | 975 | 967 | 967 | 9,900 |
2019/06/28 | 959 | 970 | 959 | 963 | 5,500 |
2019/06/27 | 963 | 970 | 961 | 962 | 3,900 |
2019/06/26 | 966 | 973 | 958 | 958 | 4,600 |
2019/06/25 | 971 | 971 | 965 | 965 | 1,600 |
2019/06/24 | 971 | 973 | 968 | 970 | 1,000 |
2019/06/21 | 978 | 978 | 968 | 968 | 2,800 |
2019/06/20 | 970 | 978 | 968 | 977 | 2,300 |
2019/06/19 | 975 | 977 | 970 | 970 | 4,900 |
2019/06/18 | 978 | 978 | 970 | 975 | 4,000 |
2019/06/17 | 953 | 978 | 953 | 976 | 5,100 |
2019/06/14 | 979 | 979 | 966 | 979 | 6,100 |
2019/06/13 | 968 | 974 | 960 | 970 | 4,300 |
2019/06/12 | 979 | 979 | 969 | 969 | 5,200 |
2019/06/11 | 973 | 980 | 972 | 980 | 4,400 |
2019/06/10 | 979 | 979 | 970 | 977 | 4,200 |
2019/06/07 | 978 | 980 | 964 | 980 | 4,800 |
2019/06/06 | 978 | 978 | 972 | 978 | 3,900 |
2019/06/05 | 969 | 978 | 968 | 978 | 7,000 |
2019/06/04 | 967 | 969 | 966 | 969 | 3,900 |
2019/06/03 | 953 | 968 | 953 | 968 | 9,900 |
2019/05/31 | 947 | 958 | 947 | 952 | 3,800 |
2019/05/30 | 948 | 960 | 947 | 947 | 5,000 |
2019/05/29 | 950 | 962 | 947 | 947 | 9,500 |
2019/05/28 | 965 | 972 | 950 | 950 | 20,300 |
2019/05/27 | 942 | 971 | 942 | 965 | 8,400 |
2019/05/24 | 949 | 966 | 940 | 943 | 13,600 |
2019/05/23 | 953 | 967 | 947 | 951 | 13,200 |
2019/05/22 | 971 | 974 | 963 | 964 | 3,700 |
2019/05/21 | 976 | 976 | 965 | 971 | 4,000 |
2019/05/20 | 982 | 982 | 968 | 977 | 2,700 |
2019/05/17 | 985 | 985 | 970 | 982 | 4,400 |
2019/05/16 | 981 | 984 | 978 | 983 | 6,600 |
2019/05/15 | 979 | 984 | 968 | 980 | 4,700 |
2019/05/14 | 965 | 982 | 951 | 980 | 8,600 |
2019/05/13 | 971 | 975 | 957 | 966 | 10,400 |
2019/05/10 | 961 | 985 | 961 | 969 | 15,200 |
2019/05/09 | 963 | 977 | 947 | 971 | 16,200 |
2019/05/08 | 968 | 979 | 930 | 933 | 18,300 |
2019/05/07 | 979 | 979 | 966 | 966 | 8,100 |
2019/04/26 | 966 | 981 | 966 | 977 | 6,100 |
2019/04/25 | 982 | 982 | 972 | 976 | 4,900 |
2019/04/24 | 977 | 978 | 966 | 967 | 8,500 |
2019/04/23 | 974 | 980 | 968 | 977 | 4,800 |
2019/04/22 | 970 | 980 | 967 | 977 | 3,600 |
2019/04/19 | 978 | 978 | 972 | 976 | 2,300 |
2019/04/18 | 985 | 985 | 973 | 981 | 4,100 |
2019/04/17 | 982 | 987 | 979 | 987 | 3,800 |
2019/04/16 | 985 | 985 | 979 | 984 | 3,500 |
2019/04/15 | 978 | 989 | 977 | 988 | 6,600 |
2019/04/12 | 966 | 975 | 964 | 973 | 8,200 |
2019/04/11 | 969 | 975 | 963 | 967 | 18,200 |
2019/04/10 | 974 | 974 | 965 | 973 | 6,500 |
2019/04/09 | 974 | 977 | 974 | 977 | 2,100 |
2019/04/08 | 977 | 978 | 973 | 978 | 3,400 |
2019/04/05 | 972 | 977 | 970 | 977 | 4,800 |
2019/04/04 | 971 | 983 | 971 | 974 | 8,400 |
2019/04/03 | 981 | 988 | 974 | 982 | 4,700 |
2019/04/02 | 983 | 985 | 977 | 982 | 5,600 |
2019/04/01 | 974 | 991 | 974 | 984 | 15,200 |
2019/03/29 | 977 | 980 | 961 | 971 | 9,200 |
2019/03/28 | 976 | 978 | 972 | 974 | 7,900 |
2019/03/27 | 977 | 982 | 971 | 980 | 7,600 |
2019/03/26 | 984 | 996 | 984 | 995 | 20,500 |
2019/03/25 | 982 | 992 | 974 | 981 | 7,900 |
2019/03/22 | 994 | 994 | 985 | 993 | 8,900 |
2019/03/20 | 981 | 991 | 980 | 985 | 4,700 |
2019/03/19 | 994 | 994 | 983 | 984 | 12,900 |
2019/03/18 | 985 | 993 | 985 | 992 | 7,400 |
2019/03/15 | 990 | 996 | 983 | 987 | 10,600 |
2019/03/14 | 975 | 991 | 971 | 991 | 13,000 |
2019/03/13 | 971 | 979 | 971 | 976 | 5,000 |
2019/03/12 | 979 | 986 | 973 | 986 | 6,100 |
2019/03/11 | 969 | 973 | 963 | 973 | 3,500 |
2019/03/08 | 972 | 987 | 946 | 972 | 28,300 |
2019/03/07 | 984 | 988 | 979 | 987 | 6,200 |
2019/03/06 | 984 | 988 | 981 | 985 | 5,000 |
2019/03/05 | 980 | 984 | 979 | 984 | 4,800 |
2019/03/04 | 983 | 985 | 974 | 984 | 4,000 |
2019/03/01 | 978 | 982 | 972 | 981 | 7,400 |
2019/02/28 | 982 | 984 | 975 | 977 | 8,300 |
2019/02/27 | 979 | 984 | 978 | 981 | 8,000 |
2019/02/26 | 971 | 981 | 967 | 980 | 4,900 |
2019/02/25 | 983 | 983 | 967 | 977 | 7,300 |
2019/02/22 | 980 | 982 | 975 | 982 | 5,500 |
2019/02/21 | 978 | 980 | 974 | 979 | 4,600 |
2019/02/20 | 964 | 981 | 964 | 979 | 1,700 |
2019/02/19 | 981 | 984 | 972 | 972 | 4,800 |
2019/02/18 | 980 | 984 | 973 | 982 | 6,400 |
2019/02/15 | 970 | 977 | 963 | 977 | 7,400 |
2019/02/14 | 955 | 972 | 955 | 971 | 14,200 |
2019/02/13 | 932 | 970 | 930 | 958 | 16,800 |
2019/02/12 | 928 | 937 | 923 | 937 | 12,700 |
2019/02/08 | 929 | 933 | 928 | 929 | 5,500 |
2019/02/07 | 943 | 943 | 932 | 934 | 3,900 |
2019/02/06 | 950 | 956 | 940 | 943 | 12,000 |
2019/02/05 | 935 | 949 | 933 | 940 | 10,400 |
2019/02/04 | 933 | 949 | 933 | 934 | 9,300 |
2019/02/01 | 944 | 944 | 932 | 933 | 7,000 |
2019/01/31 | 934 | 951 | 931 | 933 | 4,700 |
2019/01/30 | 955 | 955 | 932 | 932 | 10,800 |
2019/01/29 | 952 | 955 | 951 | 951 | 2,400 |
2019/01/28 | 966 | 967 | 951 | 951 | 10,900 |
2019/01/25 | 968 | 971 | 965 | 965 | 3,300 |
2019/01/24 | 970 | 970 | 962 | 962 | 1,900 |
2019/01/23 | 969 | 977 | 967 | 970 | 3,500 |
2019/01/22 | 958 | 978 | 956 | 977 | 5,800 |
2019/01/21 | 962 | 972 | 958 | 958 | 6,400 |
2019/01/18 | 965 | 973 | 961 | 962 | 7,200 |
2019/01/17 | 961 | 961 | 956 | 961 | 2,100 |
2019/01/16 | 965 | 965 | 954 | 955 | 4,800 |
2019/01/15 | 954 | 966 | 954 | 966 | 3,100 |
2019/01/11 | 954 | 961 | 954 | 954 | 3,100 |
2019/01/10 | 948 | 964 | 944 | 957 | 5,000 |
2019/01/09 | 949 | 959 | 940 | 940 | 9,900 |
2019/01/08 | 945 | 958 | 945 | 949 | 6,800 |
2019/01/07 | 946 | 950 | 940 | 947 | 9,400 |
2019/01/04 | 936 | 937 | 916 | 937 | 9,100 |