3571 (株)ソトー の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1985-12-27 | 600 | 600 | 600 | 600 | 26,000 | 600 |
| 1985-12-26 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 1985-12-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1985-12-24 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 1985-12-23 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1985-12-21 | 601 | 601 | 600 | 600 | 11,000 | 600 |
| 1985-12-20 | 600 | 609 | 600 | 600 | 21,000 | 600 |
| 1985-12-17 | 650 | 650 | 650 | 650 | 32,000 | 650 |
| 1985-12-16 | 651 | 655 | 650 | 655 | 32,000 | 655 |
| 1985-12-13 | 670 | 670 | 650 | 665 | 45,000 | 665 |
| 1985-12-12 | 699 | 699 | 680 | 683 | 9,000 | 683 |
| 1985-12-11 | 705 | 705 | 685 | 700 | 65,000 | 700 |
| 1985-12-10 | 714 | 714 | 695 | 700 | 80,000 | 700 |
| 1985-12-09 | 655 | 694 | 655 | 694 | 66,000 | 694 |
| 1985-12-07 | 640 | 655 | 635 | 655 | 31,000 | 655 |
| 1985-12-06 | 653 | 655 | 635 | 635 | 13,000 | 635 |
| 1985-12-05 | 630 | 660 | 630 | 660 | 30,000 | 660 |
| 1985-12-04 | 615 | 626 | 615 | 626 | 58,000 | 626 |
| 1985-12-03 | 601 | 620 | 600 | 618 | 149,000 | 618 |
| 1985-12-02 | 600 | 610 | 595 | 595 | 58,000 | 595 |
| 1985-11-30 | 610 | 611 | 600 | 602 | 86,000 | 602 |
| 1985-11-29 | 630 | 630 | 600 | 610 | 122,000 | 610 |
| 1985-11-28 | 650 | 650 | 625 | 625 | 27,000 | 625 |
| 1985-11-27 | 651 | 652 | 651 | 652 | 62,000 | 652 |
| 1985-11-26 | 651 | 651 | 620 | 650 | 177,000 | 590.91 |
| 1985-11-25 | 615 | 650 | 610 | 650 | 132,000 | 590.91 |
| 1985-11-22 | 596 | 600 | 595 | 600 | 145,000 | 545.46 |
| 1985-11-21 | 591 | 594 | 590 | 594 | 47,000 | 540 |
| 1985-11-20 | 590 | 594 | 587 | 590 | 75,000 | 536.36 |
| 1985-11-19 | 594 | 594 | 580 | 580 | 58,000 | 527.27 |
| 1985-11-18 | 569 | 595 | 569 | 595 | 62,000 | 540.91 |
| 1985-11-16 | 540 | 560 | 540 | 560 | 35,000 | 509.09 |
| 1985-11-15 | 542 | 542 | 540 | 541 | 22,000 | 491.82 |
| 1985-11-14 | 545 | 545 | 535 | 540 | 14,000 | 490.91 |
| 1985-11-13 | 549 | 549 | 540 | 545 | 12,000 | 495.46 |
| 1985-11-12 | 548 | 549 | 540 | 545 | 53,000 | 495.46 |
| 1985-11-11 | 548 | 549 | 545 | 548 | 35,000 | 498.18 |
| 1985-11-08 | 539 | 550 | 537 | 550 | 23,000 | 500 |
| 1985-11-07 | 530 | 540 | 526 | 540 | 16,000 | 490.91 |
| 1985-11-06 | 530 | 535 | 520 | 535 | 10,000 | 486.36 |
| 1985-11-05 | 533 | 533 | 533 | 533 | 3,000 | 484.55 |
| 1985-11-02 | 535 | 535 | 535 | 535 | 5,000 | 486.36 |
| 1985-11-01 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
| 1985-10-31 | 525 | 530 | 525 | 530 | 3,000 | 481.82 |
| 1985-10-30 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 1985-10-29 | 530 | 530 | 530 | 530 | 4,000 | 481.82 |
| 1985-10-28 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 1985-10-26 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1985-10-25 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1985-10-23 | 526 | 530 | 525 | 530 | 6,000 | 481.82 |
| 1985-10-22 | 519 | 521 | 519 | 521 | 11,000 | 473.64 |
| 1985-10-21 | 518 | 518 | 518 | 518 | 1,000 | 470.91 |
| 1985-10-18 | 520 | 520 | 516 | 516 | 18,000 | 469.09 |
| 1985-10-17 | 520 | 520 | 520 | 520 | 8,000 | 472.73 |
| 1985-10-15 | 521 | 521 | 520 | 520 | 5,000 | 472.73 |
| 1985-10-14 | 520 | 520 | 516 | 516 | 8,000 | 469.09 |
| 1985-10-09 | 525 | 525 | 513 | 513 | 7,000 | 466.36 |
| 1985-10-04 | 513 | 513 | 512 | 513 | 4,000 | 466.36 |
| 1985-10-03 | 510 | 520 | 510 | 520 | 19,000 | 472.73 |
| 1985-10-02 | 515 | 515 | 510 | 510 | 5,000 | 463.64 |
| 1985-10-01 | 520 | 520 | 520 | 520 | 4,000 | 472.73 |
| 1985-09-27 | 521 | 521 | 521 | 521 | 2,000 | 473.64 |
| 1985-09-26 | 520 | 520 | 500 | 501 | 7,000 | 455.46 |
| 1985-09-25 | 520 | 525 | 520 | 525 | 26,000 | 477.27 |
| 1985-09-21 | 522 | 522 | 520 | 520 | 18,000 | 472.73 |
| 1985-09-20 | 530 | 530 | 521 | 522 | 6,000 | 474.55 |
| 1985-09-19 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1985-09-18 | 531 | 531 | 530 | 530 | 7,000 | 481.82 |
| 1985-09-17 | 529 | 529 | 529 | 529 | 6,000 | 480.91 |
| 1985-09-13 | 550 | 552 | 540 | 540 | 6,000 | 490.91 |
| 1985-09-12 | 530 | 545 | 530 | 540 | 14,000 | 490.91 |
| 1985-09-11 | 521 | 521 | 521 | 521 | 4,000 | 473.64 |
| 1985-09-10 | 530 | 530 | 520 | 520 | 3,000 | 472.73 |
| 1985-09-09 | 520 | 535 | 520 | 530 | 17,000 | 481.82 |
| 1985-09-07 | 537 | 537 | 530 | 530 | 3,000 | 481.82 |
| 1985-09-06 | 530 | 535 | 530 | 535 | 18,000 | 486.36 |
| 1985-09-05 | 535 | 535 | 530 | 535 | 23,000 | 486.36 |
| 1985-09-04 | 535 | 535 | 535 | 535 | 17,000 | 486.36 |
| 1985-09-03 | 535 | 535 | 531 | 535 | 24,000 | 486.36 |
| 1985-09-02 | 540 | 540 | 530 | 540 | 8,000 | 490.91 |
| 1985-08-31 | 539 | 539 | 530 | 530 | 3,000 | 481.82 |
| 1985-08-30 | 521 | 542 | 521 | 542 | 15,000 | 492.73 |
| 1985-08-29 | 525 | 530 | 520 | 521 | 30,000 | 473.64 |
| 1985-08-28 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
| 1985-08-27 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 1985-08-26 | 530 | 540 | 530 | 540 | 11,000 | 490.91 |
| 1985-08-24 | 540 | 540 | 539 | 539 | 2,000 | 490 |
| 1985-08-23 | 540 | 540 | 540 | 540 | 14,000 | 490.91 |
| 1985-08-22 | 540 | 545 | 534 | 539 | 26,000 | 490 |
| 1985-08-21 | 550 | 560 | 540 | 540 | 8,000 | 490.91 |
| 1985-08-20 | 550 | 550 | 550 | 550 | 4,000 | 500 |
| 1985-08-19 | 557 | 557 | 557 | 557 | 1,000 | 506.36 |
| 1985-08-16 | 545 | 545 | 539 | 539 | 4,000 | 490 |
| 1985-08-15 | 545 | 545 | 545 | 545 | 6,000 | 495.46 |
| 1985-08-14 | 545 | 545 | 545 | 545 | 6,000 | 495.46 |
| 1985-08-13 | 560 | 560 | 559 | 559 | 2,000 | 508.18 |
| 1985-08-12 | 560 | 560 | 550 | 560 | 18,000 | 509.09 |
| 1985-08-09 | 555 | 560 | 555 | 560 | 9,000 | 509.09 |
| 1985-08-08 | 550 | 555 | 550 | 555 | 12,000 | 504.55 |
| 1985-08-07 | 540 | 540 | 540 | 540 | 7,000 | 490.91 |
| 1985-08-06 | 540 | 540 | 536 | 536 | 5,000 | 487.27 |
| 1985-08-05 | 535 | 535 | 535 | 535 | 2,000 | 486.36 |
| 1985-08-03 | 539 | 545 | 535 | 535 | 6,000 | 486.36 |
| 1985-08-02 | 535 | 540 | 520 | 535 | 22,000 | 486.36 |
| 1985-08-01 | 550 | 550 | 535 | 535 | 8,000 | 486.36 |
| 1985-07-31 | 535 | 545 | 535 | 541 | 13,000 | 491.82 |
| 1985-07-30 | 545 | 545 | 540 | 540 | 9,000 | 490.91 |
| 1985-07-29 | 549 | 549 | 549 | 549 | 6,000 | 499.09 |
| 1985-07-27 | 550 | 550 | 540 | 545 | 11,000 | 495.46 |
| 1985-07-26 | 559 | 559 | 535 | 535 | 23,000 | 486.36 |
| 1985-07-25 | 551 | 551 | 551 | 551 | 2,000 | 500.91 |
| 1985-07-24 | 545 | 554 | 544 | 550 | 8,000 | 500 |
| 1985-07-23 | 565 | 570 | 555 | 555 | 10,000 | 504.55 |
| 1985-07-22 | 580 | 580 | 570 | 570 | 6,000 | 518.18 |
| 1985-07-20 | 568 | 580 | 558 | 580 | 13,000 | 527.27 |
| 1985-07-19 | 558 | 570 | 558 | 569 | 16,000 | 517.27 |
| 1985-07-18 | 560 | 560 | 555 | 555 | 25,000 | 504.55 |
| 1985-07-17 | 565 | 565 | 556 | 556 | 11,000 | 505.46 |
| 1985-07-16 | 559 | 569 | 559 | 569 | 12,000 | 517.27 |
| 1985-07-15 | 571 | 571 | 569 | 569 | 4,000 | 517.27 |
| 1985-07-12 | 581 | 581 | 570 | 570 | 27,000 | 518.18 |
| 1985-07-11 | 593 | 594 | 580 | 581 | 18,000 | 528.18 |
| 1985-07-10 | 575 | 600 | 566 | 600 | 44,000 | 545.46 |
| 1985-07-09 | 575 | 575 | 566 | 570 | 25,000 | 518.18 |
| 1985-07-08 | 605 | 605 | 577 | 577 | 83,000 | 524.55 |
| 1985-07-06 | 600 | 605 | 600 | 603 | 136,000 | 548.18 |
| 1985-07-05 | 545 | 566 | 540 | 566 | 105,000 | 514.55 |
| 1985-07-04 | 541 | 550 | 535 | 535 | 28,000 | 486.36 |
| 1985-07-03 | 534 | 550 | 525 | 550 | 35,000 | 500 |
| 1985-07-02 | 535 | 535 | 530 | 535 | 25,000 | 486.36 |
| 1985-07-01 | 525 | 537 | 525 | 535 | 38,000 | 486.36 |
| 1985-06-29 | 529 | 529 | 525 | 525 | 44,000 | 477.27 |
| 1985-06-28 | 535 | 535 | 525 | 525 | 12,000 | 477.27 |
| 1985-06-27 | 530 | 540 | 525 | 525 | 31,000 | 477.27 |
| 1985-06-26 | 520 | 526 | 520 | 525 | 66,000 | 477.27 |
| 1985-06-25 | 520 | 520 | 520 | 520 | 24,000 | 472.73 |
| 1985-06-24 | 525 | 526 | 520 | 520 | 46,000 | 472.73 |
| 1985-06-22 | 525 | 525 | 525 | 525 | 9,000 | 477.27 |
| 1985-06-21 | 530 | 530 | 525 | 525 | 9,000 | 477.27 |
| 1985-06-20 | 525 | 525 | 525 | 525 | 8,000 | 477.27 |
| 1985-06-19 | 529 | 529 | 525 | 525 | 10,000 | 477.27 |
| 1985-06-18 | 540 | 541 | 535 | 535 | 11,000 | 486.36 |
| 1985-06-17 | 530 | 540 | 530 | 540 | 4,000 | 490.91 |
| 1985-06-15 | 535 | 535 | 535 | 535 | 5,000 | 486.36 |
| 1985-06-14 | 537 | 537 | 524 | 524 | 24,000 | 476.36 |
| 1985-06-13 | 535 | 550 | 535 | 548 | 44,000 | 498.18 |
| 1985-06-12 | 520 | 535 | 520 | 535 | 75,000 | 486.36 |
| 1985-06-11 | 515 | 515 | 505 | 515 | 47,000 | 468.18 |
| 1985-06-10 | 505 | 515 | 505 | 515 | 7,000 | 468.18 |
| 1985-06-06 | 505 | 505 | 505 | 505 | 4,000 | 459.09 |
| 1985-06-05 | 515 | 515 | 515 | 515 | 2,000 | 468.18 |
| 1985-06-04 | 505 | 515 | 505 | 515 | 5,000 | 468.18 |
| 1985-06-03 | 519 | 519 | 515 | 515 | 4,000 | 468.18 |
| 1985-06-01 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1985-05-31 | 520 | 520 | 520 | 520 | 3,000 | 472.73 |
| 1985-05-30 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-05-29 | 525 | 525 | 520 | 520 | 7,000 | 472.73 |
| 1985-05-28 | 536 | 536 | 524 | 525 | 12,000 | 477.27 |
| 1985-05-27 | 525 | 529 | 524 | 529 | 7,000 | 480.91 |
| 1985-05-25 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1985-05-24 | 520 | 520 | 520 | 520 | 22,000 | 472.73 |
| 1985-05-23 | 525 | 525 | 525 | 525 | 3,000 | 477.27 |
| 1985-05-22 | 525 | 525 | 525 | 525 | 2,000 | 477.27 |
| 1985-05-21 | 521 | 521 | 521 | 521 | 2,000 | 473.64 |
| 1985-05-20 | 525 | 525 | 521 | 521 | 7,000 | 473.64 |
| 1985-05-18 | 522 | 522 | 522 | 522 | 1,000 | 474.55 |
| 1985-05-17 | 521 | 521 | 521 | 521 | 1,000 | 473.64 |
| 1985-05-15 | 522 | 525 | 521 | 521 | 7,000 | 473.64 |
| 1985-05-14 | 522 | 522 | 522 | 522 | 5,000 | 474.55 |
| 1985-05-13 | 521 | 521 | 521 | 521 | 1,000 | 473.64 |
| 1985-05-09 | 525 | 525 | 510 | 510 | 11,000 | 463.64 |
| 1985-05-08 | 525 | 525 | 525 | 525 | 5,000 | 477.27 |
| 1985-05-07 | 520 | 527 | 520 | 527 | 13,000 | 479.09 |
| 1985-05-04 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1985-05-02 | 503 | 503 | 503 | 503 | 6,000 | 457.27 |
| 1985-05-01 | 505 | 505 | 505 | 505 | 6,000 | 459.09 |
| 1985-04-30 | 505 | 505 | 505 | 505 | 1,000 | 459.09 |
| 1985-04-27 | 509 | 509 | 509 | 509 | 1,000 | 462.73 |
| 1985-04-26 | 510 | 510 | 510 | 510 | 3,000 | 463.64 |
| 1985-04-20 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-04-19 | 511 | 520 | 510 | 520 | 4,000 | 472.73 |
| 1985-04-18 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1985-04-15 | 516 | 516 | 516 | 516 | 2,000 | 469.09 |
| 1985-04-10 | 519 | 519 | 519 | 519 | 1,000 | 471.82 |
| 1985-04-08 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-04-06 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-04-04 | 525 | 525 | 525 | 525 | 2,000 | 477.27 |
| 1985-04-03 | 530 | 530 | 530 | 530 | 6,000 | 481.82 |
| 1985-04-02 | 532 | 550 | 532 | 550 | 25,000 | 500 |
| 1985-04-01 | 510 | 520 | 510 | 520 | 10,000 | 472.73 |
| 1985-03-30 | 500 | 510 | 500 | 510 | 4,000 | 463.64 |
| 1985-03-29 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1985-03-28 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1985-03-25 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1985-03-23 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1985-03-22 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1985-03-20 | 485 | 490 | 485 | 490 | 2,000 | 445.46 |
| 1985-03-19 | 481 | 481 | 481 | 481 | 2,000 | 437.27 |
| 1985-03-18 | 480 | 480 | 480 | 480 | 21,000 | 436.36 |
| 1985-03-15 | 475 | 475 | 475 | 475 | 5,000 | 431.82 |
| 1985-03-14 | 475 | 475 | 474 | 474 | 2,000 | 430.91 |
| 1985-03-13 | 475 | 480 | 475 | 480 | 10,000 | 436.36 |
| 1985-03-12 | 480 | 480 | 478 | 480 | 22,000 | 436.36 |
| 1985-03-11 | 480 | 480 | 480 | 480 | 9,000 | 436.36 |
| 1985-03-07 | 480 | 485 | 480 | 485 | 7,000 | 440.91 |
| 1985-03-06 | 490 | 490 | 485 | 485 | 8,000 | 440.91 |
| 1985-03-01 | 519 | 519 | 519 | 519 | 6,000 | 471.82 |
| 1985-02-28 | 520 | 520 | 519 | 520 | 13,000 | 472.73 |
| 1985-02-26 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-02-25 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-02-20 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-02-19 | 510 | 515 | 510 | 515 | 2,000 | 468.18 |
| 1985-02-18 | 500 | 500 | 500 | 500 | 5,000 | 454.55 |
| 1985-02-15 | 486 | 486 | 486 | 486 | 1,000 | 441.82 |
| 1985-02-13 | 482 | 482 | 482 | 482 | 83,000 | 438.18 |
| 1985-02-08 | 481 | 482 | 481 | 482 | 2,000 | 438.18 |
| 1985-02-07 | 490 | 490 | 480 | 480 | 15,000 | 436.36 |
| 1985-02-06 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1985-02-05 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1985-02-04 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1985-02-01 | 499 | 500 | 499 | 500 | 3,000 | 454.55 |
| 1985-01-30 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1985-01-28 | 480 | 480 | 480 | 480 | 10,000 | 436.36 |
| 1985-01-25 | 500 | 500 | 500 | 500 | 7,000 | 454.55 |
| 1985-01-24 | 520 | 520 | 520 | 520 | 7,000 | 472.73 |
| 1985-01-22 | 560 | 560 | 550 | 550 | 10,000 | 500 |
| 1985-01-21 | 570 | 570 | 560 | 560 | 15,000 | 509.09 |
| 1985-01-19 | 550 | 560 | 550 | 560 | 5,000 | 509.09 |
| 1985-01-18 | 545 | 545 | 545 | 545 | 7,000 | 495.46 |
| 1985-01-17 | 543 | 543 | 541 | 541 | 4,000 | 491.82 |
| 1985-01-16 | 527 | 535 | 527 | 535 | 5,000 | 486.36 |
| 1985-01-14 | 520 | 526 | 520 | 526 | 12,000 | 478.18 |
| 1985-01-11 | 515 | 525 | 515 | 520 | 5,000 | 472.73 |
| 1985-01-10 | 513 | 515 | 513 | 515 | 6,000 | 468.18 |
| 1985-01-09 | 513 | 514 | 511 | 511 | 10,000 | 464.55 |
| 1985-01-08 | 516 | 516 | 513 | 513 | 14,000 | 466.36 |
| 1985-01-07 | 511 | 511 | 511 | 511 | 3,000 | 464.55 |
| 1985-01-05 | 504 | 504 | 504 | 504 | 2,000 | 458.18 |
| 1985-01-04 | 503 | 503 | 503 | 503 | 1,000 | 457.27 |
分割・併合履歴 ： [1985-11-27]1株→1.1株