[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 
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
2016-04-20949.00960.00949.00959.0023002201200
2016-04-19949.00953.00949.00952.0013001236900
2016-04-18949.00953.00947.00949.0021001994800
2016-04-15956.00957.00948.00955.0024002289100
2016-04-14941.00959.00941.00954.0043004081000
2016-04-13955.00955.00940.00955.0037003511600
2016-04-12925.00939.00925.00933.0026002429200
2016-04-11931.00942.00924.00925.0067006226900
2016-04-08938.00942.00914.00927.002010018717200
2016-04-07951.00960.00942.00942.0087008268300
2016-04-06953.00968.00950.00951.001720016392900
2016-04-05971.00975.00951.00960.002030019581000
2016-04-04979.00980.00971.00971.0036003507900
2016-04-01992.00992.00975.00979.0078007670300
2016-03-31986.00993.00980.00985.0067006590500
2016-03-30996.00996.00985.00986.0020001974200
2016-03-29982.00990.00982.00987.0060005919800
2016-03-281003.001004.00998.001001.0040004002300
2016-03-251000.001003.00998.00999.0082008197500
2016-03-241000.001004.001000.001002.0037003704500
2016-03-231001.001001.00994.00998.0085008475100
2016-03-221006.001015.00995.001002.0096009653100
2016-03-181000.001007.00995.001006.001160011594900
2016-03-171002.001002.00999.00999.0045004501100
2016-03-161000.001005.001000.001005.0036003610500
2016-03-151000.001003.00998.001001.0016001600400
2016-03-14998.001005.00998.00999.0080007995600
2016-03-111003.001003.00993.001003.0053005293000
2016-03-10999.001002.00998.001002.0035003497300
2016-03-091006.001006.00998.00998.0014001402600
2016-03-081002.001002.001001.001001.00400400500
2016-03-07998.001003.00983.001002.0096009555400
2016-03-04996.001000.00993.001000.0043004286400
2016-03-03994.001006.00994.00996.0069006884200
2016-03-021005.001005.00997.00999.0068006809900
2016-03-01998.001000.00996.001000.0052005190300
2016-02-29990.00995.00986.00993.0039003872500
2016-02-26986.00990.00983.00990.0016001579900
2016-02-25980.00984.00979.00982.0019001865300
2016-02-24980.00985.00980.00980.0037003629500
2016-02-23985.00992.00984.00985.0028002760400
2016-02-22985.00986.00980.00986.0021002062900
2016-02-19986.00986.00980.00985.0060005899400
2016-02-18990.00995.00985.00985.0027002670500
2016-02-17994.00994.00985.00985.0046004545500
2016-02-16980.00989.00980.00985.0048004722500
2016-02-15990.00991.00960.00980.002370023246700
2016-02-12990.00998.00975.00988.002310022756600
2016-02-10995.001000.00993.00993.001130011240200
2016-02-091001.001001.00995.00995.0072007176100
2016-02-08996.001001.00996.001001.0038003791200
2016-02-05998.001001.00996.00996.0042004190800
2016-02-041003.001003.00997.00998.00900899900
2016-02-03996.001005.00996.00997.0067006700700
2016-02-021000.001003.00995.00996.0099009895000
2016-02-011000.001001.00999.00999.00100009998500
2016-01-291000.001001.00999.001000.0043004299800
2016-01-28998.001003.00997.001002.0020001998400
2016-01-271000.001000.00998.00998.0042004197200
2016-01-26998.00999.00996.00999.0079007877000
2016-01-25999.001000.00998.00998.0076007589000
2016-01-22994.001000.00985.00997.0089008836800
2016-01-21995.001000.00994.00994.001350013454700
2016-01-201000.001003.00998.001003.0041004097100
2016-01-19999.001001.00998.001000.0035003498300
2016-01-18999.001005.00998.001005.001010010107200
2016-01-151000.001003.001000.001002.0023002302600
2016-01-141001.001001.00998.001000.001480014794800
2016-01-131000.001003.001000.001000.0029002902500
2016-01-121000.001005.001000.001002.0061006119800
2016-01-081002.001005.001000.001002.0081008113400
2016-01-071002.001003.001000.001000.0049004905000
2016-01-061003.001007.001001.001002.0053005314000
2016-01-051000.001013.001000.001003.0073007323200
2016-01-041013.001013.001000.001004.0091009143800
2015-12-301007.001010.001003.001010.0056005638600
2015-12-291003.001004.001001.001004.0025002505300
2015-12-28999.001005.00999.001001.0058005804400
2015-12-25998.001001.00996.001001.001420014176600
2015-12-24998.001001.00998.00999.001070010686400
2015-12-22998.001001.00998.001000.001150011491600
2015-12-21999.001001.00998.00999.0043004296900
2015-12-181002.001002.00999.001000.0062006200200
2015-12-171001.001003.00999.001001.0056005601200
2015-12-161002.001002.00999.001001.0035003498700
2015-12-151003.001005.00999.00999.001250012506200
2015-12-141000.001008.001000.001002.0083008311700
2015-12-111001.001002.001001.001001.0032003204400
2015-12-101001.001002.001000.001001.0039003902400
2015-12-091003.001005.001000.001005.0049004907300
2015-12-081009.001009.001000.001001.001510015187600
2015-12-071003.001003.001000.001001.0044004406000
2015-12-041000.001004.00998.001004.0096009597400
2015-12-031005.001006.001000.001002.001180011826700

   ※ 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