[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 
2017-11-221133.001135.001127.001128.001450016381900
2017-11-211138.001140.001130.001135.0070007940300
2017-11-201133.001142.001133.001141.0026002957100
2017-11-171148.001148.001142.001142.0021002401200
2017-11-161135.001144.001131.001140.0039004432300
2017-11-151144.001145.001139.001139.0074008442300
2017-11-141147.001155.001141.001152.0047005398500
2017-11-131150.001154.001142.001152.0084009658600
2017-11-101146.001154.001146.001150.0051005860600
2017-11-091151.001156.001148.001152.0082009444400
2017-11-081153.001154.001147.001153.0045005178600
2017-11-071149.001155.001140.001153.0066007578700
2017-11-061155.001160.001152.001152.001510017451300
2017-11-021156.001156.001148.001153.0056006457800
2017-11-011157.001157.001150.001156.00990011438900
2017-10-311158.001159.001145.001152.0086009902400
2017-10-301146.001150.001144.001150.001560017920800
2017-10-271148.001148.001142.001146.0036004124200
2017-10-261138.001146.001138.001145.0054006164200
2017-10-251142.001145.001141.001143.0020002286400
2017-10-241143.001148.001140.001144.0068007782600
2017-10-231144.001144.001139.001142.0030003423300
2017-10-201138.001142.001130.001134.001470016723900
2017-10-191136.001140.001135.001138.0062007054500
2017-10-181134.001135.001130.001135.0024002719200
2017-10-171130.001136.001127.001134.001080012217900
2017-10-161131.001135.001127.001130.002760031199600
2017-10-131144.001146.001129.001133.003680041876500
2017-10-121142.001150.001140.001149.001670019093500
2017-10-111153.001155.001143.001153.0061007020800
2017-10-101147.001155.001144.001153.0050005753400
2017-10-061146.001148.001141.001147.0063007209700
2017-10-051146.001150.001144.001146.00970011123600
2017-10-041151.001155.001147.001149.0047005406100
2017-10-031164.001164.001150.001152.002170025102000
2017-10-021167.001167.001157.001164.0038004427000
2017-09-291164.001164.001156.001161.0045005221800
2017-09-281160.001164.001160.001163.0084009759300
2017-09-271156.001163.001156.001160.0076008814400
2017-09-261155.001176.001155.001176.002220025929000
2017-09-251155.001168.001155.001165.00860010004800
2017-09-221153.001165.001153.001162.0039004527300
2017-09-211156.001168.001156.001163.001400016266400
2017-09-201151.001164.001151.001163.0082009510000
2017-09-191145.001158.001145.001158.001200013832600
2017-09-151159.001159.001148.001151.0052005987600
2017-09-141159.001159.001151.001159.0044005088000
2017-09-131164.001164.001151.001159.0019002198000
2017-09-121159.001162.001153.001159.0044005095400
2017-09-111136.001203.001136.001150.001250014450100
2017-09-081138.001139.001129.001136.001350015343500
2017-09-071143.001143.001139.001143.0036004108300
2017-09-061140.001144.001140.001140.0046005246700
2017-09-051145.001147.001142.001142.0054006177700
2017-09-041151.001151.001144.001145.0056006424400
2017-09-011158.001158.001146.001151.0068007833600
2017-08-311158.001159.001148.001151.0040004611000
2017-08-301149.001157.001141.001155.0061007020000
2017-08-291142.001148.001141.001148.0044005037900
2017-08-281150.001150.001133.001137.001020011621800
2017-08-251165.001165.001141.001142.001640018844000
2017-08-241162.001162.001155.001160.0037004288000
2017-08-231158.001162.001151.001152.0061007053200
2017-08-221154.001156.001152.001153.0021002421200
2017-08-211150.001162.001150.001157.0066007609800
2017-08-181156.001167.001156.001162.0027003135100
2017-08-171155.001167.001155.001165.0072008358800
2017-08-161151.001168.001151.001159.001740020163300
2017-08-151152.001158.001151.001151.0043004957600
2017-08-141155.001160.001151.001152.0055006350000
2017-08-101155.001163.001155.001163.0055006373100
2017-08-091165.001168.001150.001159.0069008000900
2017-08-081156.001166.001155.001166.00970011282300
2017-08-071161.001161.001156.001160.0030003476100
2017-08-041159.001160.001152.001159.0014001620500
2017-08-031160.001160.001153.001159.0029003357800
2017-08-021157.001159.001153.001157.0041004740900
2017-08-011159.001159.001150.001157.0074008561800
2017-07-311150.001157.001150.001155.0069007966100
2017-07-281153.001153.001151.001153.0019002190000
2017-07-271150.001155.001148.001149.0086009909400
2017-07-261149.001152.001148.001151.0021002415300
2017-07-251147.001152.001147.001149.0028003220200
2017-07-241146.001153.001146.001152.0055006327300
2017-07-211151.001153.001146.001152.0039004485400
2017-07-201154.001155.001148.001154.0030003458400
2017-07-191153.001154.001145.001152.0032003679400
2017-07-181150.001157.001150.001155.0039004506400
2017-07-141147.001151.001145.001149.0033003789600
2017-07-131153.001153.001147.001148.0019002185200
2017-07-121143.001153.001143.001149.0039004482500
2017-07-111163.001163.001111.001155.001070012250500
2017-07-101162.001163.001156.001158.001100012765200
2017-07-071143.001154.001143.001148.0064007350400
2017-07-061144.001155.001144.001152.0029003340700
2017-07-051150.001156.001149.001153.0066007613100
2017-07-041148.001155.001146.001148.0064007355500
2017-07-031143.001149.001141.001143.001040011898300
2017-06-301142.001145.001141.001144.0044005029600
2017-06-291147.001147.001141.001142.0051005831800
2017-06-281141.001146.001140.001142.0026002971400
2017-06-271149.001149.001144.001147.0036004128500
2017-06-261151.001151.001135.001138.001070012200700
2017-06-231151.001151.001144.001149.0024002755400
2017-06-221148.001152.001140.001144.0067007671200
2017-06-211153.001153.001141.001142.0062007101300
2017-06-201149.001159.001140.001153.0080009196200
2017-06-191140.001155.001140.001152.0037004251900
2017-06-161144.001145.001142.001142.0039004458700
2017-06-151144.001147.001141.001141.0075008566300
2017-06-141145.001152.001143.001144.001810020734100
2017-06-131149.001155.001149.001149.0018002073500
2017-06-121146.001154.001146.001149.0069007936500
2017-06-091160.001160.001141.001152.001070012330000
2017-06-081161.001161.001152.001152.0053006126400
2017-06-071160.001165.001155.001161.0057006611600
2017-06-061164.001164.001156.001160.0049005678900
2017-06-051166.001168.001162.001164.0046005358300
2017-06-021172.001175.001165.001170.001540018021600
2017-06-011162.001178.001158.001164.002550029671100
2017-05-311159.001160.001155.001157.0063007296000
2017-05-301155.001159.001152.001159.0068007850400
2017-05-291152.001155.001151.001153.0048005536800
2017-05-261162.001162.001151.001151.0025002890300
2017-05-251157.001161.001157.001159.0042004870700
2017-05-241161.001161.001151.001158.0034003932700
2017-05-231147.001161.001147.001156.0030003463500
2017-05-221147.001155.001147.001153.0041004725600
2017-05-191155.001156.001145.001150.0081009314600
2017-05-181153.001158.001152.001152.00940010855900
2017-05-171159.001164.001154.001163.0052006034500
2017-05-161175.001175.001164.001171.001080012628900
2017-05-151155.001175.001155.001171.001140013338300
2017-05-121160.001173.001160.001171.001120013094200
2017-05-111175.001178.001163.001175.001190013966600
2017-05-101166.001176.001161.001175.001880021994300
2017-05-091145.001167.001145.001166.002030023579600
2017-05-081139.001161.001134.001160.003070035455400
2017-05-021122.001152.001122.001134.002280025931100
2017-05-011136.001136.001125.001130.0088009951200
2017-04-281135.001135.001128.001129.0085009612700
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

   ※ 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。 

Twitter