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 |
---|---|---|---|---|---|
2020/12/30 | 816 | 820 | 804 | 807 | 13,400 |
2020/12/29 | 815 | 818 | 808 | 816 | 17,500 |
2020/12/28 | 825 | 825 | 805 | 805 | 32,100 |
2020/12/25 | 860 | 860 | 830 | 831 | 21,900 |
2020/12/24 | 889 | 889 | 860 | 873 | 20,800 |
2020/12/23 | 897 | 899 | 892 | 892 | 5,300 |
2020/12/22 | 901 | 901 | 893 | 896 | 5,600 |
2020/12/21 | 895 | 902 | 895 | 902 | 7,200 |
2020/12/18 | 899 | 899 | 894 | 898 | 5,100 |
2020/12/17 | 897 | 902 | 893 | 899 | 8,900 |
2020/12/16 | 898 | 902 | 896 | 901 | 6,900 |
2020/12/15 | 903 | 904 | 894 | 899 | 9,700 |
2020/12/14 | 918 | 918 | 904 | 904 | 10,000 |
2020/12/11 | 912 | 918 | 906 | 918 | 14,200 |
2020/12/10 | 908 | 913 | 901 | 901 | 11,300 |
2020/12/09 | 915 | 917 | 910 | 910 | 5,600 |
2020/12/08 | 913 | 916 | 905 | 915 | 6,300 |
2020/12/07 | 919 | 920 | 911 | 911 | 5,400 |
2020/12/04 | 920 | 922 | 915 | 920 | 1,400 |
2020/12/03 | 921 | 925 | 921 | 923 | 3,900 |
2020/12/02 | 925 | 925 | 909 | 921 | 8,500 |
2020/12/01 | 930 | 930 | 926 | 926 | 7,000 |
2020/11/30 | 926 | 930 | 925 | 926 | 5,900 |
2020/11/27 | 925 | 930 | 925 | 930 | 7,100 |
2020/11/26 | 929 | 930 | 925 | 925 | 3,300 |
2020/11/25 | 927 | 930 | 926 | 929 | 2,800 |
2020/11/24 | 929 | 929 | 918 | 918 | 4,300 |
2020/11/20 | 919 | 928 | 919 | 926 | 1,300 |
2020/11/19 | 923 | 930 | 915 | 920 | 7,400 |
2020/11/18 | 927 | 927 | 919 | 923 | 3,700 |
2020/11/17 | 931 | 938 | 919 | 919 | 10,300 |
2020/11/16 | 929 | 938 | 929 | 934 | 8,800 |
2020/11/13 | 926 | 937 | 926 | 932 | 4,700 |
2020/11/12 | 923 | 946 | 923 | 945 | 5,100 |
2020/11/11 | 946 | 950 | 923 | 950 | 13,400 |
2020/11/10 | 950 | 950 | 888 | 950 | 22,600 |
2020/11/09 | 937 | 950 | 937 | 949 | 9,700 |
2020/11/06 | 939 | 945 | 935 | 941 | 6,900 |
2020/11/05 | 932 | 948 | 932 | 948 | 5,300 |
2020/11/04 | 939 | 949 | 937 | 939 | 9,800 |
2020/11/02 | 945 | 949 | 935 | 949 | 9,900 |
2020/10/30 | 948 | 950 | 941 | 950 | 2,400 |
2020/10/29 | 944 | 950 | 944 | 950 | 2,800 |
2020/10/28 | 945 | 946 | 937 | 943 | 2,800 |
2020/10/27 | 933 | 945 | 933 | 945 | 4,900 |
2020/10/26 | 936 | 946 | 936 | 940 | 400 |
2020/10/23 | 942 | 947 | 938 | 939 | 3,500 |
2020/10/22 | 943 | 950 | 943 | 950 | 3,100 |
2020/10/21 | 940 | 943 | 939 | 943 | 1,900 |
2020/10/20 | 943 | 945 | 941 | 941 | 3,900 |
2020/10/19 | 943 | 945 | 942 | 945 | 2,200 |
2020/10/16 | 936 | 951 | 936 | 944 | 5,000 |
2020/10/15 | 934 | 951 | 934 | 945 | 6,300 |
2020/10/14 | 942 | 951 | 942 | 944 | 7,400 |
2020/10/13 | 946 | 951 | 943 | 948 | 3,400 |
2020/10/12 | 948 | 951 | 948 | 948 | 1,200 |
2020/10/09 | 950 | 951 | 942 | 947 | 8,200 |
2020/10/08 | 951 | 956 | 951 | 955 | 5,200 |
2020/10/07 | 956 | 957 | 947 | 955 | 4,500 |
2020/10/06 | 958 | 961 | 949 | 954 | 6,600 |
2020/10/05 | 957 | 958 | 951 | 958 | 5,800 |
2020/10/02 | 958 | 959 | 955 | 956 | 9,000 |
2020/09/30 | 983 | 983 | 947 | 951 | 17,700 |
2020/09/29 | 962 | 986 | 960 | 986 | 14,400 |
2020/09/28 | 970 | 981 | 966 | 981 | 18,000 |
2020/09/25 | 982 | 983 | 963 | 973 | 6,600 |
2020/09/24 | 976 | 981 | 960 | 981 | 10,000 |
2020/09/23 | 955 | 976 | 955 | 976 | 10,000 |
2020/09/18 | 962 | 976 | 943 | 976 | 12,900 |
2020/09/17 | 961 | 962 | 957 | 962 | 2,300 |
2020/09/16 | 958 | 961 | 958 | 961 | 3,500 |
2020/09/15 | 950 | 958 | 948 | 958 | 5,800 |
2020/09/14 | 959 | 961 | 952 | 956 | 6,000 |
2020/09/11 | 958 | 965 | 958 | 959 | 9,100 |
2020/09/10 | 960 | 962 | 959 | 962 | 4,000 |
2020/09/09 | 963 | 963 | 948 | 962 | 8,600 |
2020/09/08 | 959 | 963 | 950 | 963 | 4,700 |
2020/09/07 | 954 | 955 | 930 | 954 | 3,500 |
2020/09/04 | 949 | 957 | 949 | 953 | 2,400 |
2020/09/03 | 956 | 956 | 950 | 954 | 1,800 |
2020/09/02 | 954 | 956 | 940 | 956 | 44,100 |
2020/09/01 | 953 | 954 | 948 | 952 | 5,300 |
2020/08/31 | 954 | 958 | 952 | 955 | 2,700 |
2020/08/28 | 949 | 960 | 949 | 954 | 3,500 |
2020/08/27 | 958 | 960 | 955 | 960 | 1,800 |
2020/08/26 | 957 | 957 | 955 | 955 | 700 |
2020/08/25 | 958 | 958 | 946 | 955 | 3,400 |
2020/08/24 | 943 | 952 | 943 | 945 | 1,300 |
2020/08/21 | 940 | 953 | 936 | 951 | 7,500 |
2020/08/20 | 942 | 950 | 942 | 946 | 3,900 |
2020/08/19 | 934 | 953 | 934 | 948 | 4,500 |
2020/08/18 | 951 | 953 | 949 | 949 | 2,800 |
2020/08/17 | 949 | 949 | 941 | 947 | 2,500 |
2020/08/14 | 945 | 951 | 944 | 944 | 8,500 |
2020/08/13 | 962 | 962 | 955 | 960 | 3,600 |
2020/08/12 | 951 | 961 | 949 | 961 | 6,600 |
2020/08/11 | 957 | 961 | 950 | 961 | 4,200 |
2020/08/07 | 954 | 957 | 944 | 957 | 3,800 |
2020/08/06 | 957 | 957 | 942 | 954 | 2,300 |
2020/08/05 | 957 | 957 | 946 | 957 | 6,200 |
2020/08/04 | 957 | 957 | 948 | 957 | 1,500 |
2020/08/03 | 956 | 957 | 948 | 957 | 9,200 |
2020/07/31 | 956 | 957 | 950 | 950 | 2,100 |
2020/07/30 | 951 | 956 | 951 | 956 | 3,900 |
2020/07/29 | 958 | 958 | 953 | 953 | 4,100 |
2020/07/28 | 956 | 958 | 953 | 956 | 1,400 |
2020/07/27 | 950 | 958 | 947 | 958 | 4,200 |
2020/07/22 | 953 | 953 | 950 | 950 | 2,100 |
2020/07/21 | 948 | 956 | 945 | 951 | 3,100 |
2020/07/20 | 956 | 959 | 945 | 959 | 3,300 |
2020/07/17 | 963 | 963 | 954 | 960 | 2,400 |
2020/07/16 | 963 | 963 | 952 | 952 | 3,500 |
2020/07/15 | 961 | 963 | 950 | 963 | 3,900 |
2020/07/14 | 947 | 961 | 947 | 961 | 5,300 |
2020/07/13 | 947 | 950 | 945 | 945 | 2,700 |
2020/07/10 | 961 | 961 | 947 | 947 | 12,200 |
2020/07/09 | 949 | 952 | 940 | 940 | 7,100 |
2020/07/08 | 953 | 960 | 951 | 951 | 2,700 |
2020/07/07 | 959 | 959 | 946 | 956 | 4,700 |
2020/07/06 | 958 | 958 | 950 | 951 | 5,800 |
2020/07/03 | 941 | 958 | 941 | 955 | 4,000 |
2020/07/02 | 938 | 950 | 938 | 941 | 3,600 |
2020/07/01 | 960 | 960 | 945 | 948 | 6,000 |
2020/06/30 | 962 | 962 | 957 | 961 | 3,900 |
2020/06/29 | 947 | 964 | 944 | 955 | 8,100 |
2020/06/26 | 958 | 958 | 939 | 947 | 14,700 |
2020/06/25 | 958 | 959 | 952 | 955 | 2,700 |
2020/06/24 | 955 | 957 | 955 | 955 | 500 |
2020/06/23 | 954 | 959 | 954 | 958 | 2,700 |
2020/06/22 | 962 | 962 | 956 | 956 | 3,000 |
2020/06/19 | 962 | 962 | 962 | 962 | 1,600 |
2020/06/18 | 964 | 964 | 951 | 962 | 1,900 |
2020/06/17 | 948 | 969 | 945 | 964 | 3,200 |
2020/06/16 | 940 | 955 | 930 | 949 | 8,500 |
2020/06/15 | 943 | 943 | 928 | 937 | 3,300 |
2020/06/12 | 953 | 953 | 920 | 943 | 15,600 |
2020/06/11 | 956 | 963 | 954 | 954 | 3,100 |
2020/06/10 | 956 | 966 | 951 | 958 | 8,200 |
2020/06/09 | 961 | 967 | 950 | 967 | 3,700 |
2020/06/08 | 944 | 973 | 944 | 967 | 9,800 |
2020/06/05 | 959 | 960 | 955 | 959 | 3,300 |
2020/06/04 | 960 | 960 | 954 | 959 | 3,000 |
2020/06/03 | 959 | 960 | 957 | 960 | 2,200 |
2020/06/02 | 952 | 959 | 952 | 959 | 2,700 |
2020/06/01 | 962 | 962 | 952 | 952 | 2,700 |
2020/05/29 | 963 | 964 | 955 | 959 | 6,700 |
2020/05/28 | 970 | 970 | 958 | 965 | 10,000 |
2020/05/27 | 955 | 970 | 952 | 970 | 9,800 |
2020/05/26 | 949 | 955 | 948 | 955 | 4,100 |
2020/05/25 | 942 | 949 | 942 | 949 | 1,200 |
2020/05/22 | 953 | 953 | 951 | 951 | 600 |
2020/05/21 | 941 | 954 | 941 | 954 | 1,700 |
2020/05/20 | 941 | 950 | 941 | 950 | 4,900 |
2020/05/19 | 947 | 952 | 942 | 952 | 13,800 |
2020/05/18 | 946 | 947 | 946 | 947 | 3,100 |
2020/05/15 | 938 | 945 | 927 | 945 | 9,600 |
2020/05/14 | 941 | 949 | 939 | 942 | 10,800 |
2020/05/13 | 938 | 944 | 932 | 943 | 4,500 |
2020/05/12 | 912 | 946 | 912 | 939 | 8,100 |
2020/05/11 | 939 | 949 | 904 | 917 | 19,000 |
2020/05/08 | 946 | 951 | 943 | 944 | 7,400 |
2020/05/07 | 935 | 944 | 935 | 943 | 5,000 |
2020/05/01 | 944 | 944 | 928 | 935 | 6,100 |
2020/04/30 | 921 | 936 | 920 | 936 | 6,300 |
2020/04/28 | 910 | 920 | 910 | 918 | 11,300 |
2020/04/27 | 920 | 935 | 920 | 934 | 3,400 |
2020/04/24 | 910 | 923 | 910 | 922 | 4,100 |
2020/04/23 | 913 | 913 | 899 | 910 | 5,200 |
2020/04/22 | 875 | 908 | 863 | 898 | 19,200 |
2020/04/21 | 923 | 938 | 923 | 933 | 1,800 |
2020/04/20 | 939 | 939 | 924 | 938 | 4,600 |
2020/04/17 | 933 | 943 | 918 | 940 | 3,000 |
2020/04/16 | 933 | 946 | 932 | 944 | 6,800 |
2020/04/15 | 930 | 935 | 903 | 935 | 11,800 |
2020/04/14 | 922 | 942 | 919 | 941 | 7,800 |
2020/04/13 | 917 | 928 | 911 | 913 | 6,600 |
2020/04/10 | 913 | 916 | 901 | 916 | 13,300 |
2020/04/09 | 909 | 909 | 890 | 899 | 12,800 |
2020/04/08 | 898 | 939 | 898 | 939 | 7,800 |
2020/04/07 | 926 | 929 | 894 | 898 | 9,100 |
2020/04/06 | 921 | 929 | 910 | 926 | 13,100 |
2020/04/03 | 930 | 930 | 923 | 923 | 3,400 |
2020/04/02 | 949 | 949 | 930 | 930 | 4,700 |
2020/04/01 | 949 | 963 | 949 | 952 | 25,700 |
2020/03/31 | 947 | 951 | 942 | 949 | 7,700 |
2020/03/30 | 964 | 964 | 931 | 942 | 21,400 |
2020/03/27 | 974 | 988 | 960 | 988 | 29,800 |
2020/03/26 | 949 | 974 | 932 | 974 | 13,000 |
2020/03/25 | 930 | 950 | 930 | 950 | 9,500 |
2020/03/24 | 934 | 945 | 920 | 945 | 7,000 |
2020/03/23 | 909 | 935 | 903 | 934 | 14,200 |
2020/03/19 | 888 | 920 | 856 | 913 | 15,300 |
2020/03/18 | 874 | 892 | 864 | 882 | 4,700 |
2020/03/17 | 800 | 883 | 800 | 874 | 28,900 |
2020/03/16 | 821 | 876 | 808 | 875 | 9,300 |
2020/03/13 | 856 | 857 | 801 | 828 | 26,500 |
2020/03/12 | 883 | 910 | 855 | 862 | 18,200 |
2020/03/11 | 891 | 898 | 881 | 885 | 3,000 |
2020/03/10 | 857 | 896 | 838 | 891 | 16,000 |
2020/03/09 | 900 | 910 | 894 | 894 | 7,200 |
2020/03/06 | 925 | 941 | 913 | 913 | 7,100 |
2020/03/05 | 928 | 940 | 928 | 930 | 6,900 |
2020/03/04 | 914 | 935 | 914 | 928 | 2,700 |
2020/03/03 | 936 | 945 | 935 | 935 | 15,400 |
2020/03/02 | 914 | 933 | 911 | 933 | 15,300 |
2020/02/28 | 952 | 952 | 909 | 914 | 18,000 |
2020/02/27 | 958 | 963 | 953 | 953 | 9,300 |
2020/02/26 | 956 | 969 | 953 | 958 | 7,300 |
2020/02/25 | 957 | 967 | 953 | 963 | 12,700 |
2020/02/21 | 969 | 974 | 968 | 971 | 4,000 |
2020/02/20 | 970 | 973 | 969 | 969 | 2,000 |
2020/02/19 | 972 | 973 | 966 | 970 | 3,200 |
2020/02/18 | 968 | 973 | 968 | 970 | 3,800 |
2020/02/17 | 975 | 975 | 965 | 965 | 3,500 |
2020/02/14 | 977 | 977 | 969 | 975 | 3,700 |
2020/02/13 | 970 | 972 | 969 | 972 | 3,900 |
2020/02/12 | 975 | 978 | 970 | 970 | 3,300 |
2020/02/10 | 971 | 972 | 970 | 971 | 3,900 |
2020/02/07 | 972 | 975 | 971 | 973 | 2,600 |
2020/02/06 | 974 | 978 | 973 | 978 | 8,700 |
2020/02/05 | 975 | 975 | 967 | 974 | 3,900 |
2020/02/04 | 969 | 974 | 965 | 974 | 1,800 |
2020/02/03 | 970 | 974 | 968 | 969 | 5,300 |
2020/01/31 | 967 | 975 | 966 | 974 | 2,900 |
2020/01/30 | 971 | 972 | 965 | 967 | 5,100 |
2020/01/29 | 968 | 971 | 967 | 970 | 4,900 |
2020/01/28 | 968 | 971 | 966 | 968 | 7,600 |
2020/01/27 | 969 | 972 | 969 | 970 | 2,500 |
2020/01/24 | 971 | 972 | 970 | 970 | 4,000 |
2020/01/23 | 974 | 974 | 970 | 973 | 3,900 |
2020/01/22 | 969 | 974 | 969 | 974 | 2,900 |
2020/01/21 | 975 | 975 | 969 | 970 | 4,800 |
2020/01/20 | 975 | 975 | 971 | 972 | 2,200 |
2020/01/17 | 973 | 973 | 971 | 971 | 4,300 |
2020/01/16 | 970 | 975 | 970 | 971 | 3,500 |
2020/01/15 | 971 | 974 | 968 | 972 | 6,000 |
2020/01/14 | 969 | 974 | 968 | 973 | 5,000 |
2020/01/10 | 975 | 975 | 967 | 970 | 16,400 |
2020/01/09 | 973 | 977 | 968 | 975 | 8,700 |
2020/01/08 | 973 | 976 | 970 | 973 | 7,200 |
2020/01/07 | 976 | 986 | 974 | 974 | 12,900 |
2020/01/06 | 976 | 979 | 976 | 976 | 7,200 |