[3571 東証1部] ソトー 日足 時系列データ

[3571 東証1部] ソトー (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271129.001139.001126.001134.001140012924700
2017-04-261134.001138.001131.001135.0081009184300
2017-04-251116.001135.001114.001134.0083009374200
2017-04-241131.001134.001126.001130.0086009715100
2017-04-211126.001126.001118.001125.0067007528400
2017-04-201124.001136.001111.001122.00900010122100
2017-04-191115.001140.001115.001120.001410015911100
2017-04-181121.001124.001114.001122.0083009293800
2017-04-171101.001121.001101.001118.001170013009700
2017-04-141114.001114.001101.001103.00910010074600
2017-04-131108.001116.001105.001115.001250013903500
2017-04-121127.001129.001118.001119.001640018402800
2017-04-111142.001146.001125.001126.003430038904300
2017-04-101148.001154.001141.001149.0051005859900
2017-04-071144.001151.001138.001138.001090012487100
2017-04-061137.001151.001132.001134.00990011258800
2017-04-051141.001155.001140.001142.00900010299300
2017-04-041158.001158.001139.001142.0073008364000
2017-04-031144.001150.001134.001148.001260014434000
2017-03-311150.001153.001129.001129.001160013223700
2017-03-301159.001159.001144.001151.0057006558100
2017-03-291156.001165.001156.001161.0070008117400
2017-03-281166.001180.001164.001180.002290026846100
2017-03-271166.001169.001164.001164.001350015735200
2017-03-241167.001175.001166.001172.001250014632100
2017-03-231174.001174.001165.001167.0076008872000
2017-03-221167.001176.001165.001165.00930010850300
2017-03-211172.001179.001170.001175.001330015630300
2017-03-171170.001172.001166.001172.001230014381300
2017-03-161166.001172.001165.001170.001970022992300
2017-03-151163.001169.001161.001168.0082009558800
2017-03-141161.001169.001160.001168.0078009084200
2017-03-131169.001169.001156.001167.001170013621500
2017-03-101168.001170.001161.001167.002530029526100
2017-03-091167.001167.001160.001165.001000011623000
2017-03-081166.001166.001158.001161.001370015904100
2017-03-071164.001168.001162.001166.0073008511900
2017-03-061172.001172.001162.001164.0054006302600
2017-03-031170.001171.001161.001163.00990011537000
2017-03-021169.001173.001165.001170.001650019284300
2017-03-011177.001177.001160.001168.001510017646700
2017-02-281166.001168.001159.001163.0075008731700
2017-02-271162.001162.001155.001158.00870010083400
2017-02-241161.001170.001157.001162.001400016295100
2017-02-231168.001168.001153.001161.00960011117100
2017-02-221167.001167.001162.001162.0050005820300
2017-02-211156.001167.001152.001167.0067007786200
2017-02-201168.001170.001160.001166.0068007918800
2017-02-171173.001173.001165.001165.0083009681200
2017-02-161169.001172.001163.001169.00930010853900
2017-02-151178.001178.001168.001169.001230014403700
2017-02-141175.001175.001166.001170.001460017087500
2017-02-131168.001173.001163.001171.001380016138500
2017-02-101162.001170.001160.001164.001260014675300
2017-02-091152.001159.001150.001154.001080012466500
2017-02-081160.001160.001153.001153.001540017796000
2017-02-071158.001164.001155.001157.001020011810900
2017-02-061161.001163.001155.001157.001340015528800
2017-02-031158.001166.001157.001158.001360015785100
2017-02-021157.001166.001157.001161.001260014630200
2017-02-011164.001168.001161.001163.001430016641200
2017-01-311161.001166.001158.001164.001150013374100
2017-01-301160.001169.001160.001165.001580018390100
2017-01-271170.001175.001163.001164.001460017040800
2017-01-261169.001170.001161.001167.001370015990900
2017-01-251157.001163.001155.001160.00940010905000
2017-01-241157.001157.001147.001154.0082009450400
2017-01-231157.001158.001150.001152.0070008078100
2017-01-201153.001161.001149.001157.001140013169800
2017-01-191151.001154.001145.001154.001060012190000
2017-01-181140.001150.001130.001147.001410016090400
2017-01-171150.001152.001144.001145.0087009979700
2017-01-161149.001159.001149.001152.00880010147400
2017-01-131150.001154.001146.001149.002640030340800
2017-01-121180.001180.001154.001160.001330015439100
2017-01-111172.001184.001168.001179.002430028630900
2017-01-101163.001174.001157.001171.002160025240300
2017-01-061157.001161.001150.001161.002140024773500
2017-01-051160.001160.001151.001155.001280014788900
2017-01-041140.001156.001137.001155.002390027454600
2016-12-301137.001141.001122.001141.001070012111500
2016-12-291131.001136.001125.001129.001590017980500
2016-12-281126.001134.001126.001131.001160013129000
2016-12-271132.001132.001126.001129.0043004854800
2016-12-261133.001133.001123.001131.001590017954200
2016-12-221130.001134.001124.001133.001180013334600
2016-12-211140.001140.001132.001133.001470016687100
2016-12-201149.001154.001136.001140.003570040850600
2016-12-191151.001154.001135.001146.002120024328600
2016-12-161159.001161.001150.001157.001290014926700
2016-12-151160.001160.001147.001160.001380015981600
2016-12-141160.001160.001146.001156.001390016032100
2016-12-131160.001160.001148.001156.001470016948800
2016-12-121165.001165.001148.001157.001260014561200
2016-12-091150.001155.001139.001155.002350027016900
2016-12-081156.001156.001137.001144.002810032154100
2016-12-071149.001157.001149.001153.001250014393600
2016-12-061170.001170.001146.001150.001170013464600
2016-12-051154.001155.001146.001152.001390015997100
2016-12-021156.001160.001145.001156.001400016173500
2016-12-011192.001192.001163.001169.001830021530800
2016-11-301182.001185.001170.001181.0078009188100
2016-11-291181.001187.001171.001182.00890010480700
2016-11-281180.001190.001161.001189.0068008056700
2016-11-251187.001188.001177.001182.0046005433700
2016-11-241195.001195.001155.001190.0056006642200
2016-11-221180.001198.001180.001195.0047005593300
2016-11-211192.001198.001135.001198.001030012173300
2016-11-181199.001200.001190.001193.0047005618800
2016-11-171180.001194.001179.001191.0066007828700
2016-11-161170.001180.001166.001180.00940011010700
2016-11-151165.001172.001159.001167.0040004663900
2016-11-141168.001174.001155.001155.0062007199100
2016-11-111151.001171.001149.001149.0067007732200
2016-11-101150.001176.001147.001158.001170013584700
2016-11-091200.001200.001117.001122.001330015304100
2016-11-081180.001198.001180.001198.0052006182400
2016-11-071182.001185.001167.001185.0079009314300
2016-11-041202.001211.001178.001188.001090012970800
2016-11-021229.001245.001192.001215.00950011578300
2016-11-011242.001248.001236.001248.001700021155700
2016-10-311227.001240.001216.001240.001710021031200
2016-10-281200.001227.001189.001227.001410017129200
2016-10-271229.001229.001204.001209.0073008874400
2016-10-261209.001224.001199.001224.001350016353900
2016-10-251185.001209.001180.001209.001780021307600
2016-10-241180.001185.001174.001184.001260014889000
2016-10-211179.001179.001172.001176.0046005408100
2016-10-201164.001179.001159.001178.0081009482900
2016-10-191173.001175.001170.001173.0019002228000
2016-10-181165.001176.001163.001172.0052006088200
2016-10-171161.001174.001152.001165.0042004903700
2016-10-141179.001179.001148.001155.001120012927200
2016-10-131147.001175.001142.001175.001000011569700
2016-10-121143.001167.001143.001160.0067007769200
2016-10-111142.001167.001142.001154.0056006463000
2016-10-071152.001158.001145.001153.0047005417000
2016-10-061175.001175.001154.001165.0049005707800
2016-10-051144.001165.001142.001165.0060006954000
2016-10-041170.001170.001147.001159.0075008700700
2016-10-031175.001175.001155.001163.0053006182800
2016-09-301164.001167.001137.001165.0070008074400
2016-09-291155.001174.001152.001164.001270014748600
2016-09-281174.001176.001131.001176.001400016133000
2016-09-271175.001188.001143.001188.002020023622300
2016-09-261182.001182.001163.001173.001420016630400
2016-09-231184.001184.001161.001182.001640019169000
2016-09-211123.001167.001123.001159.00970011130300
2016-09-201130.001139.001121.001134.0081009169100
2016-09-161121.001127.001113.001123.0043004822300
2016-09-151119.001126.001118.001121.0057006390200
2016-09-141128.001135.001121.001130.0083009364100
2016-09-131117.001138.001114.001126.001340015089900
2016-09-121109.001117.001105.001115.0053005888600
2016-09-091122.001122.001104.001112.001060011828900
2016-09-081121.001121.001114.001118.0055006141900
2016-09-071113.001120.001105.001116.001060011794600
2016-09-061102.001113.001102.001112.001030011400300
2016-09-051111.001117.001103.001105.001300014384500
2016-09-021125.001126.001110.001116.0048005354300
2016-09-011129.001129.001108.001116.0074008257600
2016-08-311128.001128.001109.001117.0079008804400
2016-08-301117.001122.001109.001109.001110012381400
2016-08-291131.001131.001101.001117.001700018931400
2016-08-261124.001124.001107.001107.00910010129200
2016-08-251146.001146.001118.001120.001050011820500
2016-08-241143.001143.001120.001138.001860021040800
2016-08-231130.001137.001116.001136.002300025964900
2016-08-221106.001143.001106.001130.001160013043100
2016-08-191108.001112.001102.001106.001140012616300
2016-08-181111.001119.001102.001106.001360015063900
2016-08-171143.001143.001110.001115.001680018833400
2016-08-161167.001167.001148.001149.001230014206100
2016-08-151170.001171.001157.001164.0073008496400
2016-08-121156.001175.001155.001171.001610018743000
2016-08-101186.001187.001145.001154.003000035094200
2016-08-091170.001185.001167.001178.001180013859500
2016-08-081170.001191.001151.001173.003320038770600
2016-08-051191.001200.001167.001188.003480041197700
2016-08-041204.001218.001194.001203.003740045027500
2016-08-031217.001235.001200.001204.002210026929800
2016-08-021210.001248.001192.001229.005300064729400
2016-08-011262.001278.001211.001213.0092000113498300
2016-07-291270.001330.001260.001309.00314000408703300
2016-07-281257.001333.001233.001271.00470500604226900
2016-07-271255.001285.001248.001280.0091000115966600
2016-07-261246.001257.001218.001239.005570069082300
2016-07-251225.001279.001225.001226.006800084812700
2016-07-221220.001260.001212.001222.005330065437200
2016-07-211313.001317.001231.001237.005050063871400
2016-07-201262.001320.001260.001317.007650099265900
2016-07-191250.001288.001244.001268.004130052387100
2016-07-151248.001285.001227.001250.005470068292300
2016-07-141262.001295.001253.001257.004590058489100
2016-07-131281.001309.001248.001262.006970089320300
2016-07-121267.001309.001250.001301.00127500164793300
2016-07-111253.001279.001225.001257.00130600163949700
2016-07-081255.001299.001238.001253.0095500121787500
2016-07-071260.001309.001230.001244.0093600119925400
2016-07-061254.001276.001205.001246.0093300115868200
2016-07-051211.001276.001202.001266.00125300156941500
2016-07-041148.001232.001146.001227.00118800141215500
2016-07-011121.001129.001113.001127.005430060975600
2016-06-301095.001100.001087.001100.006750074002900
2016-06-291075.001092.001070.001080.005390058395900
2016-06-281044.001075.001039.001067.002380025190300
2016-06-271036.001044.001028.001044.002990031012300
2016-06-241070.001072.001003.001026.003580036963200
2016-06-231070.001070.001050.001065.001860019713100
2016-06-221070.001073.001065.001068.002560027365900
2016-06-211064.001065.001058.001065.0085009028400
2016-06-201065.001068.001061.001065.001100011720300
2016-06-171061.001070.001056.001065.002140022765300
2016-06-161058.001062.001033.001055.002760028998400
2016-06-151061.001066.001058.001066.002490026428200
2016-06-141057.001070.001056.001069.005260055959800
2016-06-131067.001070.001058.001063.003450036721300
2016-06-101091.001093.001067.001071.004700050834300
2016-06-091077.001093.001074.001093.006990075768600
2016-06-081077.001079.001066.001077.004410047330100
2016-06-071093.001094.001063.001079.00139000149896300
2016-06-061094.001110.001064.001095.00395800430533200
2016-06-03966.00966.00958.00960.0019001824100
2016-06-02965.00967.00957.00967.0030002881400
2016-06-01966.00966.00962.00962.0031002993500
2016-05-31960.00967.00957.00964.0035003362400
2016-05-30957.00962.00957.00960.0033003165000
2016-05-27962.00965.00960.00965.0030002891000
2016-05-26960.00961.00960.00961.00500480100
2016-05-25951.00962.00951.00955.0017001623600
2016-05-24965.00965.00965.00965.00400386000
2016-05-23955.00969.00955.00964.00700674700
2016-05-20949.00955.00949.00955.00500475500
2016-05-19948.00976.00946.00960.0064006133000
2016-05-18964.00964.00947.00948.0059005609800
2016-05-17962.00965.00955.00955.0037003548000
2016-05-16965.00965.00958.00962.0045004329400
2016-05-13967.00969.00967.00969.00300290400
2016-05-12973.00975.00966.00966.0012001165600
2016-05-11973.00980.00972.00974.0029002824700
2016-05-10979.00982.00960.00973.001450014142300
2016-05-09953.001016.00942.001000.001620015856400
2016-05-06959.00959.00949.00949.0056005327600
2016-05-02972.00972.00953.00958.0097009338200
2016-04-28965.00970.00959.00970.0090008668400
2016-04-27971.00978.00952.00974.0033003187200
2016-04-26961.00969.00960.00967.0022002123700
2016-04-25955.00960.00953.00960.0014001342800
2016-04-22956.00960.00955.00955.0026002489600
2016-04-21959.00960.00955.00958.0027002589600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog