3571 (株)ソトー の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 356 | 356 | 356 | 356 | 7,000 | 323.64 |
| 1983-12-27 | 371 | 372 | 365 | 366 | 22,000 | 332.73 |
| 1983-12-26 | 344 | 376 | 344 | 372 | 51,000 | 338.18 |
| 1983-12-24 | 335 | 342 | 335 | 341 | 14,000 | 310 |
| 1983-12-23 | 332 | 332 | 330 | 330 | 4,000 | 300 |
| 1983-12-22 | 327 | 327 | 327 | 327 | 2,000 | 297.27 |
| 1983-12-20 | 321 | 321 | 321 | 321 | 1,000 | 291.82 |
| 1983-12-17 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1983-12-16 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 1983-12-15 | 330 | 333 | 330 | 330 | 17,000 | 300 |
| 1983-12-14 | 334 | 334 | 333 | 333 | 3,000 | 302.73 |
| 1983-12-13 | 332 | 332 | 332 | 332 | 7,000 | 301.82 |
| 1983-12-12 | 359 | 359 | 351 | 351 | 19,000 | 319.09 |
| 1983-12-09 | 355 | 355 | 354 | 354 | 32,000 | 321.82 |
| 1983-12-08 | 336 | 340 | 336 | 340 | 8,000 | 309.09 |
| 1983-12-07 | 335 | 335 | 335 | 335 | 6,000 | 304.55 |
| 1983-12-06 | 334 | 335 | 330 | 335 | 13,000 | 304.55 |
| 1983-12-05 | 325 | 331 | 325 | 330 | 9,000 | 300 |
| 1983-12-03 | 320 | 320 | 320 | 320 | 5,000 | 290.91 |
| 1983-12-02 | 319 | 320 | 319 | 320 | 9,000 | 290.91 |
| 1983-12-01 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 1983-11-29 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 1983-11-28 | 320 | 320 | 320 | 320 | 6,000 | 290.91 |
| 1983-11-26 | 324 | 324 | 324 | 324 | 2,000 | 294.55 |
| 1983-11-25 | 335 | 335 | 321 | 321 | 9,000 | 291.82 |
| 1983-11-24 | 324 | 337 | 324 | 330 | 23,000 | 300 |
| 1983-11-22 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1983-11-21 | 311 | 311 | 310 | 311 | 15,000 | 282.73 |
| 1983-11-18 | 311 | 312 | 310 | 310 | 10,000 | 281.82 |
| 1983-11-15 | 324 | 325 | 324 | 325 | 6,000 | 295.46 |
| 1983-11-11 | 324 | 324 | 324 | 324 | 2,000 | 294.55 |
| 1983-11-10 | 325 | 325 | 325 | 325 | 4,000 | 295.46 |
| 1983-11-09 | 328 | 333 | 325 | 325 | 21,000 | 295.46 |
| 1983-11-08 | 325 | 325 | 325 | 325 | 4,000 | 295.46 |
| 1983-11-05 | 335 | 335 | 335 | 335 | 3,000 | 304.55 |
| 1983-11-04 | 336 | 337 | 336 | 336 | 11,000 | 305.46 |
| 1983-11-02 | 337 | 338 | 337 | 337 | 12,000 | 306.36 |
| 1983-11-01 | 310 | 335 | 308 | 335 | 30,000 | 304.55 |
| 1983-10-31 | 311 | 311 | 311 | 311 | 1,000 | 282.73 |
| 1983-10-29 | 309 | 310 | 308 | 310 | 3,000 | 281.82 |
| 1983-10-24 | 314 | 314 | 314 | 314 | 1,000 | 285.46 |
| 1983-10-22 | 312 | 312 | 305 | 305 | 6,000 | 277.27 |
| 1983-10-21 | 314 | 315 | 314 | 314 | 3,000 | 285.46 |
| 1983-10-19 | 304 | 304 | 304 | 304 | 1,000 | 276.36 |
| 1983-10-18 | 303 | 303 | 303 | 303 | 4,000 | 275.46 |
| 1983-10-17 | 305 | 305 | 302 | 302 | 8,000 | 274.55 |
| 1983-10-15 | 302 | 302 | 302 | 302 | 2,000 | 274.55 |
| 1983-10-14 | 305 | 305 | 305 | 305 | 3,000 | 277.27 |
| 1983-10-11 | 312 | 312 | 306 | 306 | 4,000 | 278.18 |
| 1983-10-07 | 305 | 311 | 301 | 311 | 11,000 | 282.73 |
| 1983-10-05 | 301 | 301 | 301 | 301 | 6,000 | 273.64 |
| 1983-10-04 | 301 | 301 | 301 | 301 | 2,000 | 273.64 |
| 1983-10-03 | 301 | 301 | 301 | 301 | 1,000 | 273.64 |
| 1983-10-01 | 298 | 298 | 298 | 298 | 5,000 | 270.91 |
| 1983-09-30 | 300 | 300 | 298 | 298 | 6,000 | 270.91 |
| 1983-09-29 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1983-09-27 | 300 | 300 | 295 | 295 | 12,000 | 268.18 |
| 1983-09-26 | 309 | 309 | 303 | 303 | 3,000 | 275.46 |
| 1983-09-22 | 300 | 300 | 297 | 297 | 14,000 | 270 |
| 1983-09-20 | 296 | 296 | 296 | 296 | 1,000 | 269.09 |
| 1983-09-17 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1983-09-16 | 301 | 301 | 300 | 300 | 2,000 | 272.73 |
| 1983-09-12 | 305 | 305 | 303 | 305 | 9,000 | 277.27 |
| 1983-09-09 | 305 | 305 | 305 | 305 | 4,000 | 277.27 |
| 1983-09-08 | 305 | 305 | 305 | 305 | 19,000 | 277.27 |
| 1983-09-07 | 307 | 307 | 306 | 306 | 10,000 | 278.18 |
| 1983-09-05 | 307 | 307 | 307 | 307 | 3,000 | 279.09 |
| 1983-08-29 | 306 | 306 | 306 | 306 | 1,000 | 278.18 |
| 1983-08-26 | 312 | 312 | 311 | 311 | 5,000 | 282.73 |
| 1983-08-25 | 311 | 311 | 311 | 311 | 3,000 | 282.73 |
| 1983-08-20 | 296 | 296 | 296 | 296 | 1,000 | 269.09 |
| 1983-08-19 | 295 | 300 | 294 | 294 | 7,000 | 267.27 |
| 1983-08-16 | 310 | 310 | 310 | 310 | 2,000 | 281.82 |
| 1983-08-12 | 310 | 310 | 310 | 310 | 1,000 | 281.82 |
| 1983-08-09 | 310 | 311 | 310 | 311 | 3,000 | 282.73 |
| 1983-08-01 | 329 | 329 | 329 | 329 | 5,000 | 299.09 |
| 1983-07-27 | 339 | 339 | 339 | 339 | 3,000 | 308.18 |
| 1983-07-25 | 341 | 341 | 339 | 339 | 10,000 | 308.18 |
| 1983-07-20 | 345 | 345 | 340 | 342 | 4,000 | 310.91 |
| 1983-07-19 | 340 | 340 | 340 | 340 | 2,000 | 309.09 |
| 1983-07-18 | 330 | 330 | 330 | 330 | 6,000 | 300 |
| 1983-07-14 | 333 | 343 | 333 | 343 | 6,000 | 311.82 |
| 1983-07-13 | 320 | 320 | 320 | 320 | 16,000 | 290.91 |
| 1983-07-12 | 320 | 320 | 310 | 310 | 17,000 | 281.82 |
| 1983-07-11 | 320 | 320 | 320 | 320 | 7,000 | 290.91 |
| 1983-07-09 | 320 | 320 | 320 | 320 | 7,000 | 290.91 |
| 1983-07-08 | 311 | 311 | 311 | 311 | 1,000 | 282.73 |
| 1983-07-07 | 310 | 310 | 310 | 310 | 24,000 | 281.82 |
| 1983-07-04 | 335 | 335 | 333 | 333 | 5,000 | 302.73 |
| 1983-07-01 | 335 | 335 | 335 | 335 | 8,000 | 304.55 |
| 1983-06-15 | 360 | 362 | 360 | 362 | 6,000 | 329.09 |
| 1983-06-11 | 362 | 362 | 362 | 362 | 1,000 | 329.09 |
| 1983-06-10 | 363 | 363 | 363 | 363 | 2,000 | 330 |
| 1983-06-09 | 356 | 364 | 356 | 364 | 22,000 | 330.91 |
| 1983-06-07 | 380 | 380 | 371 | 371 | 10,000 | 337.27 |
| 1983-06-06 | 388 | 389 | 380 | 381 | 10,000 | 346.36 |
| 1983-06-04 | 381 | 387 | 381 | 385 | 32,000 | 350 |
| 1983-06-03 | 369 | 377 | 369 | 377 | 75,000 | 342.73 |
| 1983-06-02 | 354 | 370 | 354 | 370 | 12,000 | 336.36 |
| 1983-06-01 | 355 | 355 | 345 | 355 | 29,000 | 322.73 |
| 1983-05-30 | 365 | 369 | 365 | 365 | 17,000 | 331.82 |
| 1983-05-28 | 374 | 374 | 369 | 374 | 20,000 | 340 |
| 1983-05-27 | 345 | 370 | 345 | 370 | 48,000 | 336.36 |
| 1983-05-26 | 345 | 353 | 345 | 353 | 10,000 | 320.91 |
| 1983-05-25 | 341 | 345 | 340 | 340 | 41,000 | 309.09 |
| 1983-05-24 | 320 | 335 | 316 | 331 | 76,000 | 300.91 |
| 1983-05-23 | 320 | 320 | 319 | 319 | 4,000 | 290 |
| 1983-05-20 | 320 | 320 | 320 | 320 | 10,000 | 290.91 |
| 1983-05-19 | 320 | 320 | 319 | 320 | 4,000 | 290.91 |
| 1983-05-18 | 319 | 320 | 319 | 320 | 5,000 | 290.91 |
| 1983-05-17 | 319 | 319 | 319 | 319 | 1,000 | 290 |
| 1983-05-12 | 322 | 322 | 322 | 322 | 1,000 | 292.73 |
| 1983-05-11 | 320 | 322 | 320 | 322 | 3,000 | 292.73 |
| 1983-05-10 | 320 | 324 | 317 | 317 | 9,000 | 288.18 |
| 1983-05-09 | 317 | 317 | 317 | 317 | 1,000 | 288.18 |
| 1983-05-07 | 317 | 317 | 317 | 317 | 2,000 | 288.18 |
| 1983-05-04 | 310 | 317 | 310 | 317 | 10,000 | 288.18 |
| 1983-05-02 | 309 | 309 | 308 | 308 | 8,000 | 280 |
| 1983-04-30 | 296 | 296 | 296 | 296 | 1,000 | 269.09 |
| 1983-04-27 | 291 | 291 | 291 | 291 | 10,000 | 264.55 |
| 1983-04-22 | 301 | 310 | 301 | 310 | 3,000 | 281.82 |
| 1983-04-21 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1983-04-20 | 300 | 300 | 296 | 300 | 5,000 | 272.73 |
| 1983-04-19 | 309 | 309 | 300 | 300 | 3,000 | 272.73 |
| 1983-04-18 | 302 | 302 | 302 | 302 | 2,000 | 274.55 |
| 1983-04-13 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1983-04-12 | 302 | 302 | 302 | 302 | 3,000 | 274.55 |
| 1983-04-11 | 310 | 310 | 310 | 310 | 2,000 | 281.82 |
| 1983-04-09 | 301 | 301 | 301 | 301 | 1,000 | 273.64 |
| 1983-04-07 | 300 | 301 | 300 | 301 | 4,000 | 273.64 |
| 1983-04-02 | 309 | 309 | 309 | 309 | 1,000 | 280.91 |
| 1983-04-01 | 296 | 296 | 296 | 296 | 6,000 | 269.09 |
| 1983-03-31 | 300 | 305 | 300 | 305 | 6,000 | 277.27 |
| 1983-03-29 | 297 | 297 | 295 | 295 | 2,000 | 268.18 |
| 1983-03-26 | 295 | 295 | 295 | 295 | 3,000 | 268.18 |
| 1983-03-16 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1983-03-15 | 318 | 320 | 318 | 320 | 2,000 | 290.91 |
| 1983-03-14 | 313 | 317 | 311 | 317 | 12,000 | 288.18 |
| 1983-03-12 | 308 | 308 | 308 | 308 | 2,000 | 280 |
| 1983-03-08 | 312 | 312 | 310 | 310 | 10,000 | 281.82 |
| 1983-03-01 | 332 | 332 | 332 | 332 | 7,000 | 301.82 |
| 1983-02-26 | 332 | 332 | 332 | 332 | 3,000 | 301.82 |
| 1983-02-07 | 350 | 352 | 350 | 352 | 10,000 | 320 |
| 1983-02-05 | 343 | 343 | 342 | 342 | 2,000 | 310.91 |
| 1983-02-04 | 328 | 338 | 328 | 338 | 12,000 | 307.27 |
| 1983-01-25 | 373 | 373 | 373 | 373 | 5,000 | 339.09 |
| 1983-01-22 | 354 | 374 | 354 | 374 | 4,000 | 340 |
| 1983-01-20 | 359 | 359 | 359 | 359 | 1,000 | 326.36 |
| 1983-01-19 | 359 | 359 | 359 | 359 | 2,000 | 326.36 |
| 1983-01-18 | 359 | 359 | 358 | 358 | 10,000 | 325.46 |
| 1983-01-14 | 345 | 359 | 345 | 359 | 3,000 | 326.36 |
| 1983-01-13 | 336 | 340 | 335 | 340 | 4,000 | 309.09 |
| 1983-01-12 | 324 | 334 | 324 | 334 | 21,000 | 303.64 |
| 1983-01-04 | 374 | 374 | 374 | 374 | 1,000 | 340 |
分割・併合履歴 ： [1985-11-27]1株→1.1株