3571 (株)ソトー の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 495 | 495 | 495 | 495 | 6,000 | 450 |
| 1984-12-26 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1984-12-25 | 507 | 507 | 507 | 507 | 6,000 | 460.91 |
| 1984-12-24 | 502 | 505 | 502 | 505 | 38,000 | 459.09 |
| 1984-12-20 | 455 | 458 | 451 | 452 | 22,000 | 410.91 |
| 1984-12-19 | 460 | 460 | 460 | 460 | 3,000 | 418.18 |
| 1984-12-18 | 464 | 464 | 463 | 463 | 9,000 | 420.91 |
| 1984-12-15 | 460 | 463 | 460 | 463 | 6,000 | 420.91 |
| 1984-12-14 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1984-12-12 | 457 | 457 | 457 | 457 | 2,000 | 415.46 |
| 1984-12-11 | 456 | 456 | 456 | 456 | 1,000 | 414.55 |
| 1984-12-07 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1984-12-06 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1984-12-05 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1984-12-04 | 450 | 450 | 450 | 450 | 8,000 | 409.09 |
| 1984-11-21 | 450 | 450 | 445 | 445 | 5,000 | 404.55 |
| 1984-11-17 | 441 | 450 | 441 | 450 | 5,000 | 409.09 |
| 1984-11-15 | 440 | 440 | 435 | 440 | 6,000 | 400 |
| 1984-11-14 | 436 | 440 | 436 | 440 | 3,000 | 400 |
| 1984-11-09 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 1984-11-07 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1984-11-05 | 435 | 435 | 435 | 435 | 2,000 | 395.46 |
| 1984-11-01 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 1984-10-31 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1984-10-26 | 430 | 430 | 430 | 430 | 5,000 | 390.91 |
| 1984-10-23 | 448 | 448 | 448 | 448 | 2,000 | 407.27 |
| 1984-10-22 | 451 | 451 | 450 | 450 | 2,000 | 409.09 |
| 1984-10-19 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1984-10-18 | 450 | 450 | 450 | 450 | 5,000 | 409.09 |
| 1984-10-12 | 435 | 435 | 435 | 435 | 3,000 | 395.46 |
| 1984-10-05 | 421 | 422 | 421 | 422 | 8,000 | 383.64 |
| 1984-09-28 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 1984-09-27 | 389 | 389 | 389 | 389 | 3,000 | 353.64 |
| 1984-09-13 | 445 | 445 | 440 | 440 | 5,000 | 400 |
| 1984-09-12 | 439 | 439 | 439 | 439 | 1,000 | 399.09 |
| 1984-09-10 | 448 | 448 | 448 | 448 | 1,000 | 407.27 |
| 1984-09-06 | 449 | 449 | 449 | 449 | 1,000 | 408.18 |
| 1984-09-03 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1984-09-01 | 453 | 453 | 453 | 453 | 2,000 | 411.82 |
| 1984-08-31 | 453 | 453 | 452 | 452 | 2,000 | 410.91 |
| 1984-08-29 | 454 | 454 | 454 | 454 | 1,000 | 412.73 |
| 1984-08-28 | 453 | 454 | 453 | 454 | 11,000 | 412.73 |
| 1984-08-25 | 453 | 453 | 453 | 453 | 1,000 | 411.82 |
| 1984-08-17 | 445 | 455 | 445 | 455 | 5,000 | 413.64 |
| 1984-08-16 | 445 | 445 | 445 | 445 | 5,000 | 404.55 |
| 1984-08-14 | 439 | 445 | 439 | 445 | 3,000 | 404.55 |
| 1984-08-13 | 439 | 439 | 439 | 439 | 1,000 | 399.09 |
| 1984-08-01 | 440 | 440 | 440 | 440 | 4,000 | 400 |
| 1984-07-28 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1984-07-21 | 440 | 440 | 432 | 432 | 8,000 | 392.73 |
| 1984-07-17 | 440 | 440 | 440 | 440 | 3,000 | 400 |
| 1984-07-07 | 401 | 401 | 401 | 401 | 1,000 | 364.55 |
| 1984-07-05 | 410 | 410 | 400 | 400 | 6,000 | 363.64 |
| 1984-06-29 | 404 | 405 | 400 | 400 | 4,000 | 363.64 |
| 1984-06-26 | 405 | 405 | 400 | 400 | 3,000 | 363.64 |
| 1984-06-18 | 394 | 394 | 394 | 394 | 2,000 | 358.18 |
| 1984-06-16 | 400 | 400 | 392 | 392 | 2,000 | 356.36 |
| 1984-06-15 | 391 | 391 | 391 | 391 | 1,000 | 355.46 |
| 1984-06-14 | 390 | 390 | 390 | 390 | 1,000 | 354.55 |
| 1984-06-08 | 385 | 385 | 385 | 385 | 6,000 | 350 |
| 1984-05-22 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 1984-05-21 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 1984-05-11 | 525 | 525 | 525 | 525 | 4,000 | 477.27 |
| 1984-04-27 | 545 | 545 | 545 | 545 | 1,000 | 495.46 |
| 1984-04-26 | 545 | 545 | 545 | 545 | 3,000 | 495.46 |
| 1984-04-25 | 545 | 545 | 545 | 545 | 1,000 | 495.46 |
| 1984-04-24 | 545 | 550 | 545 | 550 | 23,000 | 500 |
| 1984-04-20 | 545 | 550 | 545 | 550 | 5,000 | 500 |
| 1984-04-17 | 545 | 545 | 545 | 545 | 1,000 | 495.46 |
| 1984-04-13 | 550 | 550 | 550 | 550 | 3,000 | 500 |
| 1984-04-12 | 545 | 545 | 545 | 545 | 5,000 | 495.46 |
| 1984-04-11 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1984-04-09 | 546 | 546 | 546 | 546 | 1,000 | 496.36 |
| 1984-04-07 | 545 | 545 | 545 | 545 | 6,000 | 495.46 |
| 1984-04-06 | 545 | 550 | 545 | 550 | 7,000 | 500 |
| 1984-04-05 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1984-04-04 | 545 | 550 | 545 | 545 | 16,000 | 495.46 |
| 1984-04-03 | 550 | 550 | 550 | 550 | 5,000 | 500 |
| 1984-04-02 | 545 | 550 | 545 | 550 | 20,000 | 500 |
| 1984-03-31 | 555 | 555 | 555 | 555 | 2,000 | 504.55 |
| 1984-03-26 | 551 | 551 | 551 | 551 | 1,000 | 500.91 |
| 1984-03-24 | 550 | 550 | 550 | 550 | 6,000 | 500 |
| 1984-03-23 | 550 | 550 | 550 | 550 | 5,000 | 500 |
| 1984-03-22 | 550 | 550 | 550 | 550 | 6,000 | 500 |
| 1984-03-21 | 550 | 550 | 550 | 550 | 16,000 | 500 |
| 1984-03-19 | 550 | 550 | 550 | 550 | 6,000 | 500 |
| 1984-03-16 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1984-03-15 | 605 | 605 | 599 | 605 | 22,000 | 550 |
| 1984-03-14 | 610 | 610 | 610 | 610 | 8,000 | 554.55 |
| 1984-03-13 | 605 | 610 | 600 | 610 | 22,000 | 554.55 |
| 1984-03-12 | 615 | 615 | 610 | 610 | 17,000 | 554.55 |
| 1984-03-09 | 623 | 625 | 615 | 615 | 31,000 | 559.09 |
| 1984-03-08 | 635 | 640 | 630 | 630 | 59,000 | 572.73 |
| 1984-03-07 | 660 | 660 | 640 | 640 | 36,000 | 581.82 |
| 1984-03-06 | 610 | 660 | 610 | 660 | 52,000 | 600 |
| 1984-03-05 | 580 | 610 | 580 | 610 | 29,000 | 554.55 |
| 1984-03-03 | 580 | 580 | 573 | 580 | 41,000 | 527.27 |
| 1984-03-02 | 570 | 580 | 568 | 579 | 26,000 | 526.36 |
| 1984-03-01 | 550 | 560 | 545 | 560 | 33,000 | 509.09 |
| 1984-02-29 | 535 | 560 | 535 | 560 | 21,000 | 509.09 |
| 1984-02-28 | 530 | 530 | 530 | 530 | 15,000 | 481.82 |
| 1984-02-27 | 530 | 540 | 530 | 535 | 26,000 | 486.36 |
| 1984-02-25 | 531 | 531 | 530 | 530 | 7,000 | 481.82 |
| 1984-02-24 | 531 | 550 | 531 | 550 | 22,000 | 500 |
| 1984-02-23 | 530 | 540 | 525 | 530 | 48,000 | 481.82 |
| 1984-02-22 | 550 | 550 | 530 | 540 | 33,000 | 490.91 |
| 1984-02-21 | 540 | 565 | 540 | 565 | 45,000 | 513.64 |
| 1984-02-20 | 610 | 610 | 598 | 600 | 28,000 | 545.46 |
| 1984-02-18 | 590 | 600 | 580 | 600 | 48,000 | 545.46 |
| 1984-02-17 | 550 | 586 | 540 | 580 | 94,000 | 527.27 |
| 1984-02-16 | 550 | 550 | 540 | 545 | 110,000 | 495.46 |
| 1984-02-15 | 480 | 510 | 480 | 501 | 89,000 | 455.46 |
| 1984-02-14 | 491 | 495 | 480 | 480 | 89,000 | 436.36 |
| 1984-02-13 | 482 | 498 | 482 | 490 | 114,000 | 445.46 |
| 1984-02-10 | 445 | 460 | 445 | 460 | 155,000 | 418.18 |
| 1984-02-09 | 445 | 445 | 420 | 420 | 35,000 | 381.82 |
| 1984-02-08 | 435 | 450 | 430 | 445 | 120,000 | 404.55 |
| 1984-02-07 | 401 | 410 | 395 | 410 | 29,000 | 372.73 |
| 1984-02-06 | 407 | 408 | 400 | 400 | 27,000 | 363.64 |
| 1984-02-04 | 407 | 408 | 397 | 408 | 24,000 | 370.91 |
| 1984-02-03 | 420 | 425 | 410 | 410 | 118,000 | 372.73 |
| 1984-02-02 | 395 | 419 | 384 | 419 | 134,000 | 380.91 |
| 1984-02-01 | 361 | 399 | 361 | 399 | 43,000 | 362.73 |
| 1984-01-31 | 351 | 351 | 351 | 351 | 6,000 | 319.09 |
| 1984-01-30 | 370 | 371 | 365 | 365 | 36,000 | 331.82 |
| 1984-01-28 | 367 | 370 | 367 | 370 | 28,000 | 336.36 |
| 1984-01-27 | 341 | 343 | 341 | 343 | 13,000 | 311.82 |
| 1984-01-26 | 341 | 341 | 340 | 340 | 13,000 | 309.09 |
| 1984-01-25 | 338 | 338 | 330 | 338 | 18,000 | 307.27 |
| 1984-01-23 | 355 | 355 | 355 | 355 | 1,000 | 322.73 |
| 1984-01-21 | 355 | 355 | 355 | 355 | 2,000 | 322.73 |
| 1984-01-20 | 356 | 356 | 356 | 356 | 4,000 | 323.64 |
| 1984-01-19 | 362 | 362 | 355 | 355 | 10,000 | 322.73 |
| 1984-01-18 | 359 | 359 | 357 | 357 | 8,000 | 324.55 |
| 1984-01-13 | 365 | 365 | 358 | 358 | 5,000 | 325.46 |
| 1984-01-12 | 355 | 357 | 355 | 357 | 7,000 | 324.55 |
| 1984-01-11 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1984-01-09 | 371 | 371 | 355 | 355 | 11,000 | 322.73 |
| 1984-01-07 | 370 | 370 | 369 | 369 | 13,000 | 335.46 |
| 1984-01-06 | 369 | 371 | 366 | 368 | 22,000 | 334.55 |
| 1984-01-05 | 355 | 366 | 355 | 366 | 8,000 | 332.73 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
