3571 (株)ソトー の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1986-12-26 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1986-12-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1986-12-23 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1986-12-22 | 705 | 705 | 670 | 670 | 3,000 | 670 |
| 1986-12-19 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1986-12-18 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1986-12-17 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1986-12-16 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1986-12-11 | 666 | 666 | 666 | 666 | 9,000 | 666 |
| 1986-12-10 | 710 | 710 | 691 | 691 | 9,000 | 691 |
| 1986-12-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1986-12-05 | 740 | 740 | 740 | 740 | 10,000 | 740 |
| 1986-12-04 | 760 | 760 | 730 | 730 | 6,000 | 730 |
| 1986-12-03 | 750 | 760 | 750 | 760 | 8,000 | 760 |
| 1986-12-02 | 701 | 710 | 701 | 710 | 3,000 | 710 |
| 1986-12-01 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1986-11-29 | 699 | 700 | 699 | 700 | 12,000 | 700 |
| 1986-11-28 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 1986-11-27 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1986-11-26 | 692 | 700 | 692 | 700 | 3,000 | 700 |
| 1986-11-25 | 690 | 695 | 690 | 695 | 2,000 | 695 |
| 1986-11-22 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 1986-11-21 | 695 | 695 | 687 | 687 | 4,000 | 687 |
| 1986-11-20 | 697 | 700 | 685 | 685 | 5,000 | 685 |
| 1986-11-19 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1986-11-17 | 695 | 695 | 694 | 694 | 5,000 | 694 |
| 1986-11-13 | 697 | 697 | 697 | 697 | 3,000 | 697 |
| 1986-11-11 | 699 | 699 | 697 | 698 | 8,000 | 698 |
| 1986-11-10 | 685 | 699 | 685 | 698 | 12,000 | 698 |
| 1986-11-06 | 656 | 657 | 656 | 657 | 2,000 | 657 |
| 1986-11-05 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1986-11-04 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1986-10-31 | 650 | 650 | 645 | 645 | 8,000 | 645 |
| 1986-10-30 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1986-10-29 | 611 | 616 | 611 | 616 | 2,000 | 616 |
| 1986-10-28 | 604 | 610 | 604 | 610 | 3,000 | 610 |
| 1986-10-27 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1986-10-24 | 601 | 604 | 601 | 604 | 6,000 | 604 |
| 1986-10-23 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 1986-10-22 | 619 | 619 | 599 | 599 | 6,000 | 599 |
| 1986-10-21 | 621 | 621 | 619 | 619 | 5,000 | 619 |
| 1986-10-20 | 630 | 630 | 620 | 620 | 18,000 | 620 |
| 1986-10-14 | 609 | 630 | 609 | 630 | 10,000 | 630 |
| 1986-10-13 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1986-10-08 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1986-10-04 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 1986-10-03 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1986-10-02 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1986-10-01 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1986-09-29 | 670 | 680 | 670 | 670 | 6,000 | 670 |
| 1986-09-26 | 650 | 655 | 650 | 655 | 7,000 | 655 |
| 1986-09-25 | 710 | 710 | 699 | 699 | 17,000 | 699 |
| 1986-09-24 | 735 | 735 | 705 | 705 | 40,000 | 705 |
| 1986-09-22 | 700 | 705 | 700 | 705 | 29,000 | 705 |
| 1986-09-18 | 610 | 630 | 610 | 630 | 23,000 | 630 |
| 1986-09-16 | 550 | 560 | 550 | 550 | 50,000 | 550 |
| 1986-09-12 | 540 | 550 | 540 | 550 | 15,000 | 550 |
| 1986-09-11 | 570 | 570 | 550 | 550 | 36,000 | 550 |
| 1986-09-10 | 582 | 582 | 580 | 580 | 9,000 | 580 |
| 1986-09-09 | 580 | 582 | 570 | 580 | 28,000 | 580 |
| 1986-09-08 | 600 | 601 | 581 | 581 | 15,000 | 581 |
| 1986-09-06 | 610 | 610 | 610 | 610 | 103,000 | 610 |
| 1986-09-05 | 641 | 641 | 641 | 641 | 20,000 | 641 |
| 1986-09-04 | 640 | 644 | 640 | 644 | 7,000 | 644 |
| 1986-09-02 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1986-09-01 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1986-08-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1986-08-29 | 670 | 700 | 670 | 700 | 11,000 | 700 |
| 1986-08-28 | 700 | 700 | 680 | 680 | 9,000 | 680 |
| 1986-08-27 | 713 | 713 | 700 | 700 | 8,000 | 700 |
| 1986-08-25 | 720 | 725 | 720 | 723 | 8,000 | 723 |
| 1986-08-19 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 1986-08-12 | 830 | 831 | 830 | 831 | 4,000 | 831 |
| 1986-08-08 | 820 | 840 | 820 | 840 | 7,000 | 840 |
| 1986-08-05 | 860 | 874 | 860 | 870 | 31,000 | 870 |
| 1986-08-04 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1986-08-02 | 860 | 874 | 860 | 874 | 11,000 | 874 |
| 1986-08-01 | 870 | 875 | 870 | 870 | 34,000 | 870 |
| 1986-07-31 | 845 | 870 | 835 | 870 | 28,000 | 870 |
| 1986-07-30 | 833 | 835 | 819 | 835 | 92,000 | 835 |
| 1986-07-29 | 849 | 849 | 829 | 835 | 31,000 | 835 |
| 1986-07-28 | 856 | 860 | 850 | 850 | 10,000 | 850 |
| 1986-07-26 | 860 | 860 | 840 | 860 | 24,000 | 860 |
| 1986-07-25 | 910 | 910 | 869 | 869 | 58,000 | 869 |
| 1986-07-24 | 865 | 906 | 864 | 905 | 228,000 | 905 |
| 1986-07-23 | 850 | 870 | 841 | 870 | 133,000 | 870 |
| 1986-07-22 | 800 | 830 | 800 | 830 | 146,000 | 830 |
| 1986-07-21 | 825 | 835 | 785 | 785 | 111,000 | 785 |
| 1986-07-19 | 785 | 815 | 780 | 815 | 115,000 | 815 |
| 1986-07-18 | 758 | 790 | 745 | 785 | 213,000 | 785 |
| 1986-07-17 | 760 | 766 | 750 | 750 | 85,000 | 750 |
| 1986-07-16 | 740 | 750 | 722 | 750 | 60,000 | 750 |
| 1986-07-15 | 714 | 745 | 710 | 741 | 97,000 | 741 |
| 1986-07-14 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 1986-07-11 | 699 | 700 | 690 | 700 | 7,000 | 700 |
| 1986-07-10 | 707 | 707 | 700 | 700 | 17,000 | 700 |
| 1986-07-08 | 700 | 700 | 680 | 700 | 38,000 | 700 |
| 1986-07-07 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1986-07-05 | 710 | 710 | 700 | 709 | 10,000 | 709 |
| 1986-07-04 | 715 | 715 | 714 | 714 | 10,000 | 714 |
| 1986-07-03 | 682 | 700 | 682 | 700 | 14,000 | 700 |
| 1986-07-02 | 685 | 685 | 681 | 681 | 30,000 | 681 |
| 1986-07-01 | 695 | 700 | 690 | 690 | 12,000 | 690 |
| 1986-06-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-06-28 | 675 | 690 | 675 | 690 | 23,000 | 690 |
| 1986-06-27 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1986-06-26 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1986-06-25 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1986-06-23 | 725 | 725 | 700 | 700 | 20,000 | 700 |
| 1986-06-21 | 720 | 730 | 718 | 725 | 18,000 | 725 |
| 1986-06-20 | 700 | 718 | 700 | 718 | 58,000 | 718 |
| 1986-06-19 | 680 | 700 | 665 | 700 | 27,000 | 700 |
| 1986-06-18 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1986-06-17 | 680 | 680 | 675 | 675 | 14,000 | 675 |
| 1986-06-16 | 680 | 680 | 671 | 671 | 8,000 | 671 |
| 1986-06-13 | 680 | 682 | 680 | 680 | 6,000 | 680 |
| 1986-06-12 | 660 | 690 | 660 | 690 | 12,000 | 690 |
| 1986-06-11 | 655 | 656 | 655 | 655 | 6,000 | 655 |
| 1986-06-10 | 669 | 669 | 652 | 652 | 5,000 | 652 |
| 1986-06-09 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1986-06-07 | 675 | 675 | 668 | 670 | 7,000 | 670 |
| 1986-06-06 | 670 | 670 | 660 | 665 | 5,000 | 665 |
| 1986-06-05 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1986-06-04 | 660 | 670 | 660 | 660 | 7,000 | 660 |
| 1986-06-03 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1986-05-30 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 1986-05-29 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1986-05-28 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1986-05-27 | 684 | 686 | 680 | 680 | 10,000 | 680 |
| 1986-05-24 | 706 | 706 | 706 | 706 | 7,000 | 706 |
| 1986-05-23 | 705 | 706 | 705 | 706 | 11,000 | 706 |
| 1986-05-22 | 715 | 715 | 715 | 715 | 8,000 | 715 |
| 1986-05-20 | 720 | 720 | 719 | 719 | 10,000 | 719 |
| 1986-05-19 | 700 | 720 | 700 | 720 | 16,000 | 720 |
| 1986-05-17 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1986-05-16 | 729 | 729 | 704 | 704 | 29,000 | 704 |
| 1986-05-15 | 696 | 734 | 696 | 730 | 109,000 | 730 |
| 1986-05-14 | 695 | 700 | 695 | 696 | 10,000 | 696 |
| 1986-05-13 | 700 | 700 | 698 | 698 | 8,000 | 698 |
| 1986-05-12 | 695 | 719 | 695 | 705 | 21,000 | 705 |
| 1986-05-09 | 665 | 680 | 665 | 679 | 32,000 | 679 |
| 1986-05-08 | 671 | 674 | 665 | 665 | 11,000 | 665 |
| 1986-05-07 | 651 | 661 | 651 | 661 | 17,000 | 661 |
| 1986-05-06 | 640 | 650 | 640 | 646 | 23,000 | 646 |
| 1986-05-02 | 650 | 660 | 650 | 650 | 88,000 | 650 |
| 1986-04-30 | 690 | 697 | 688 | 691 | 83,000 | 691 |
| 1986-04-28 | 685 | 700 | 685 | 700 | 34,000 | 700 |
| 1986-04-26 | 714 | 725 | 713 | 725 | 70,000 | 725 |
| 1986-04-25 | 670 | 735 | 670 | 730 | 278,000 | 730 |
| 1986-04-24 | 650 | 670 | 645 | 670 | 109,000 | 670 |
| 1986-04-23 | 589 | 620 | 585 | 612 | 94,000 | 612 |
| 1986-04-22 | 589 | 590 | 589 | 590 | 11,000 | 590 |
| 1986-04-19 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 1986-04-18 | 600 | 600 | 596 | 600 | 24,000 | 600 |
| 1986-04-17 | 600 | 600 | 595 | 599 | 12,000 | 599 |
| 1986-04-16 | 590 | 593 | 590 | 590 | 9,000 | 590 |
| 1986-04-15 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 1986-04-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-04-08 | 540 | 542 | 530 | 530 | 31,000 | 530 |
| 1986-04-07 | 560 | 560 | 550 | 550 | 27,000 | 550 |
| 1986-04-05 | 570 | 576 | 570 | 570 | 9,000 | 570 |
| 1986-04-04 | 576 | 576 | 575 | 575 | 2,000 | 575 |
| 1986-04-02 | 580 | 580 | 576 | 576 | 10,000 | 576 |
| 1986-04-01 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1986-03-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-03-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1986-03-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1986-03-26 | 572 | 590 | 572 | 590 | 3,000 | 590 |
| 1986-03-25 | 590 | 590 | 570 | 570 | 17,000 | 570 |
| 1986-03-24 | 592 | 592 | 590 | 590 | 7,000 | 590 |
| 1986-03-22 | 593 | 595 | 592 | 595 | 6,000 | 595 |
| 1986-03-20 | 593 | 600 | 592 | 600 | 11,000 | 600 |
| 1986-03-19 | 600 | 600 | 590 | 591 | 14,000 | 591 |
| 1986-03-17 | 600 | 600 | 590 | 600 | 14,000 | 600 |
| 1986-03-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1986-03-13 | 608 | 608 | 590 | 590 | 10,000 | 590 |
| 1986-03-12 | 618 | 620 | 608 | 608 | 18,000 | 608 |
| 1986-03-11 | 610 | 620 | 608 | 620 | 18,000 | 620 |
| 1986-03-10 | 591 | 600 | 590 | 600 | 31,000 | 600 |
| 1986-03-07 | 591 | 595 | 590 | 590 | 6,000 | 590 |
| 1986-03-06 | 600 | 600 | 590 | 590 | 19,000 | 590 |
| 1986-03-05 | 600 | 600 | 595 | 600 | 23,000 | 600 |
| 1986-03-04 | 596 | 600 | 596 | 600 | 3,000 | 600 |
| 1986-03-03 | 600 | 600 | 595 | 595 | 16,000 | 595 |
| 1986-03-01 | 595 | 600 | 590 | 590 | 11,000 | 590 |
| 1986-02-28 | 600 | 600 | 599 | 599 | 12,000 | 599 |
| 1986-02-27 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1986-02-26 | 600 | 604 | 600 | 600 | 18,000 | 600 |
| 1986-02-25 | 600 | 600 | 595 | 600 | 20,000 | 600 |
| 1986-02-24 | 600 | 603 | 590 | 600 | 31,000 | 600 |
| 1986-02-22 | 616 | 616 | 608 | 608 | 9,000 | 608 |
| 1986-02-21 | 620 | 621 | 616 | 620 | 18,000 | 620 |
| 1986-02-20 | 621 | 640 | 621 | 640 | 12,000 | 640 |
| 1986-02-19 | 640 | 640 | 620 | 620 | 13,000 | 620 |
| 1986-02-18 | 615 | 650 | 615 | 640 | 12,000 | 640 |
| 1986-02-17 | 605 | 605 | 605 | 605 | 8,000 | 605 |
| 1986-02-14 | 595 | 595 | 585 | 585 | 15,000 | 585 |
| 1986-02-13 | 621 | 621 | 619 | 619 | 9,000 | 619 |
| 1986-02-12 | 640 | 650 | 624 | 624 | 12,000 | 624 |
| 1986-02-10 | 640 | 655 | 640 | 640 | 30,000 | 640 |
| 1986-02-07 | 650 | 650 | 640 | 640 | 59,000 | 640 |
| 1986-02-06 | 631 | 650 | 630 | 649 | 58,000 | 649 |
| 1986-02-05 | 616 | 635 | 615 | 630 | 24,000 | 630 |
| 1986-02-04 | 611 | 611 | 610 | 610 | 15,000 | 610 |
| 1986-02-03 | 580 | 580 | 575 | 575 | 8,000 | 575 |
| 1986-02-01 | 576 | 580 | 576 | 580 | 9,000 | 580 |
| 1986-01-31 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1986-01-30 | 545 | 550 | 545 | 545 | 25,000 | 545 |
| 1986-01-29 | 541 | 541 | 500 | 500 | 84,000 | 500 |
| 1986-01-28 | 551 | 552 | 541 | 541 | 22,000 | 541 |
| 1986-01-27 | 550 | 550 | 550 | 550 | 18,000 | 550 |
| 1986-01-25 | 549 | 549 | 549 | 549 | 6,000 | 549 |
| 1986-01-24 | 570 | 570 | 569 | 569 | 6,000 | 569 |
| 1986-01-23 | 580 | 585 | 575 | 575 | 25,000 | 575 |
| 1986-01-22 | 601 | 601 | 580 | 580 | 8,000 | 580 |
| 1986-01-20 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1986-01-18 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1986-01-17 | 609 | 610 | 600 | 610 | 5,000 | 610 |
| 1986-01-16 | 630 | 630 | 619 | 619 | 17,000 | 619 |
| 1986-01-14 | 631 | 631 | 620 | 621 | 15,000 | 621 |
| 1986-01-13 | 615 | 617 | 615 | 617 | 6,000 | 617 |
| 1986-01-09 | 605 | 608 | 601 | 608 | 8,000 | 608 |
| 1986-01-08 | 595 | 600 | 595 | 600 | 8,000 | 600 |
| 1986-01-07 | 590 | 600 | 590 | 590 | 10,000 | 590 |
| 1986-01-06 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1986-01-04 | 600 | 600 | 590 | 590 | 4,000 | 590 |
分割・併合履歴 ： [1985-11-27]1株→1.1株