3571 (株)ソトー の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,7801,8301,7601,83021,0001,830
1989-12-281,7901,7901,7701,77019,0001,770
1989-12-271,7501,7901,7501,79011,0001,790
1989-12-261,7901,7901,7901,7905,0001,790
1989-12-251,7701,7901,7701,7909,0001,790
1989-12-221,8101,8101,8001,80014,0001,800
1989-12-211,7901,8301,7901,83019,0001,830
1989-12-201,7601,7901,7601,79010,0001,790
1989-12-191,7901,7901,7901,7906,0001,790
1989-12-181,8101,8101,7801,80018,0001,800
1989-12-151,8001,8001,8001,8003,0001,800
1989-12-141,8001,8401,7901,84013,0001,840
1989-12-121,8301,8301,7601,7609,0001,760
1989-12-111,7601,8001,7601,76011,0001,760
1989-12-071,8401,8401,8201,84022,0001,840
1989-12-061,8301,8401,8301,84022,0001,840
1989-12-051,8101,8401,8101,84039,0001,840
1989-12-011,8301,8401,8301,84019,0001,840
1989-11-301,8301,8301,8301,83017,0001,830
1989-11-291,8001,8501,8001,85026,0001,850
1989-11-271,8101,8101,8101,81012,0001,810
1989-11-241,8001,8001,7701,8005,0001,800
1989-11-221,7901,8101,7901,80031,0001,800
1989-11-211,7901,7901,7801,79020,0001,790
1989-11-201,7901,8101,7901,79038,0001,790
1989-11-171,8001,8501,7801,850110,0001,850
1989-11-161,7801,8001,7801,80013,0001,800
1989-11-151,7601,7901,7601,79011,0001,790
1989-11-141,7801,8001,7701,77030,0001,770
1989-11-131,8001,8001,7901,80011,0001,800
1989-11-101,8001,8201,7701,77055,0001,770
1989-11-091,7801,8101,7601,80031,0001,800
1989-11-081,7901,8101,7901,79022,0001,790
1989-11-071,8001,8201,8001,82010,0001,820
1989-11-061,7801,8101,7801,80048,0001,800
1989-11-021,8001,8101,7801,81030,0001,810
1989-11-011,8001,8101,7601,78021,0001,780
1989-10-311,7601,8001,7601,80071,0001,800
1989-10-301,7801,8301,7801,78037,0001,780
1989-10-271,7801,7901,7801,78014,0001,780
1989-10-261,8401,8401,8201,84042,0001,840
1989-10-251,8501,8501,8101,84023,0001,840
1989-10-241,8401,8801,8301,86035,0001,860
1989-10-231,8101,8501,8101,85017,0001,850
1989-10-201,7801,7801,7801,7801,0001,780
1989-10-191,7801,7901,7801,78015,0001,780
1989-10-181,8101,8101,7801,81027,0001,810
1989-10-171,7701,8301,7701,80071,0001,800
1989-10-161,7501,7501,7401,74046,0001,740
1989-10-131,8801,9001,8801,90040,0001,900
1989-10-121,8601,9201,8201,92073,0001,920
1989-10-111,9101,9101,8601,870126,0001,870
1989-10-091,8501,9501,8301,940128,0001,940
1989-10-061,8001,8401,8001,84095,0001,840
1989-10-051,7901,8201,7901,82081,0001,820
1989-10-041,7801,7801,7201,77061,0001,770
1989-10-031,7801,8001,7801,79017,0001,790
1989-10-021,8201,8501,8101,81065,0001,810
1989-09-291,7401,8201,7401,820116,0001,820
1989-09-281,6601,7401,6501,72037,0001,720
1989-09-271,6501,6501,6401,65013,0001,650
1989-09-261,6101,6401,6101,64010,0001,640
1989-09-251,6001,6001,6001,60010,0001,600
1989-09-221,6001,6001,6001,60012,0001,600
1989-09-201,5901,6001,5601,60012,0001,600
1989-09-191,5301,5901,5301,59011,0001,590
1989-09-181,5901,5901,5301,5308,0001,530
1989-09-141,5501,5501,5501,5502,0001,550
1989-09-131,5901,6001,5501,60027,0001,600
1989-09-121,5501,5701,5501,5705,0001,570
1989-09-111,5901,5901,5301,5309,0001,530
1989-09-081,5901,6001,5801,58016,0001,580
1989-09-071,5701,5901,5701,5908,0001,590
1989-09-051,5601,5601,5601,5603,0001,560
1989-09-041,5601,5601,5601,5603,0001,560
1989-08-301,5901,6001,5901,6004,0001,600
1989-08-291,5701,5801,5501,5805,0001,580
1989-08-281,5701,6001,5601,6006,0001,600
1989-08-251,5801,5801,5801,5801,0001,580
1989-08-241,6001,6001,5901,5909,0001,590
1989-08-231,5801,6001,5801,5904,0001,590
1989-08-221,6401,6401,6401,6405,0001,640
1989-08-211,6401,6501,6301,6506,0001,650
1989-08-181,6001,6601,5801,65038,0001,650
1989-08-171,6001,6501,6001,65072,0001,650
1989-08-161,6001,6201,5901,60037,0001,600
1989-08-151,5701,6201,5701,60098,0001,600
1989-08-141,5501,6001,5501,55020,0001,550
1989-08-111,5201,5201,5201,5201,0001,520
1989-08-101,5401,5501,5101,55021,0001,550
1989-08-091,5001,5001,4701,5006,0001,500
1989-08-081,5401,5401,5301,53017,0001,530
1989-08-071,5501,5601,5201,52031,0001,520
1989-08-041,4601,5401,4601,51072,0001,510
1989-08-031,4701,4701,4701,47010,0001,470
1989-08-011,4701,4701,4701,4702,0001,470
1989-07-281,4401,4801,4401,48020,0001,480
1989-07-271,4301,4301,4301,4303,0001,430
1989-07-261,4401,4401,4401,4405,0001,440
1989-07-251,4501,4501,4501,4501,0001,450
1989-07-201,4501,4901,4501,45027,0001,450
1989-07-191,4501,4501,4501,4501,0001,450
1989-07-181,4501,4701,4501,47014,0001,470
1989-07-171,4701,4701,4101,41026,0001,410
1989-07-141,4801,4801,4501,4505,0001,450
1989-07-121,4701,4901,4701,48022,0001,480
1989-07-111,4501,4701,4501,47020,0001,470
1989-07-101,4501,5001,4501,50047,0001,500
1989-07-071,4101,4301,4101,4304,0001,430
1989-07-061,4301,4301,3801,40014,0001,400
1989-07-051,4501,4501,4101,41012,0001,410
1989-07-041,3601,4101,3601,40018,0001,400
1989-07-031,3501,3501,3501,3503,0001,350
1989-06-301,4301,4301,4001,4003,0001,400
1989-06-291,4101,4701,4101,46030,0001,460
1989-06-281,4201,4201,4001,4005,0001,400
1989-06-271,4601,4601,4001,4004,0001,400
1989-06-261,4001,4701,4001,4708,0001,470
1989-06-231,3501,3901,3501,3904,0001,390
1989-06-221,3501,3501,3501,35010,0001,350
1989-06-211,3601,3601,3501,3502,0001,350
1989-06-191,3301,3301,3301,3301,0001,330
1989-06-161,3601,3601,3501,3503,0001,350
1989-06-151,3801,3801,3701,3702,0001,370
1989-06-141,4001,4001,4001,4001,0001,400
1989-06-131,4001,4001,4001,4003,0001,400
1989-06-091,4501,4801,4401,48032,0001,480
1989-06-081,4301,4601,4001,46015,0001,460
1989-06-071,3501,4001,3501,4008,0001,400
1989-06-061,3701,3901,3501,35031,0001,350
1989-06-051,3801,3901,3801,3804,0001,380
1989-06-021,4001,4001,3901,3902,0001,390
1989-06-011,4001,4001,3901,39010,0001,390
1989-05-311,4001,4001,4001,4002,0001,400
1989-05-301,3801,3801,3801,3801,0001,380
1989-05-291,4001,4001,3801,3805,0001,380
1989-05-261,3901,4001,3801,4007,0001,400
1989-05-241,4001,4001,4001,4001,0001,400
1989-05-231,4001,4101,4001,40012,0001,400
1989-05-221,3701,4201,3701,42012,0001,420
1989-05-191,3301,3601,3301,3607,0001,360
1989-05-181,3201,3401,3201,32018,0001,320
1989-05-171,3101,3201,3001,31013,0001,310
1989-05-161,3201,3201,3101,3103,0001,310
1989-05-151,3201,3201,3101,3105,0001,310
1989-05-121,2901,3201,2801,32018,0001,320
1989-05-111,3001,3001,2801,29014,0001,290
1989-05-101,2901,2901,2901,29011,0001,290
1989-05-091,2901,2901,2901,29029,0001,290
1989-05-081,3101,3101,2901,29027,0001,290
1989-05-021,3001,3001,3001,3001,0001,300
1989-05-011,3001,3001,2901,29020,0001,290
1989-04-281,3001,3001,2901,30048,0001,300
1989-04-271,2901,3101,2901,30043,0001,300
1989-04-261,3001,3001,2901,3007,0001,300
1989-04-251,2801,2901,2701,2906,0001,290
1989-04-241,3001,3001,2701,2707,0001,270
1989-04-201,2701,2901,2601,27028,0001,270
1989-04-191,2601,2601,2601,2608,0001,260
1989-04-181,2801,3001,2601,3006,0001,300
1989-04-171,2601,2601,2601,2603,0001,260
1989-04-131,3001,3001,2901,2902,0001,290
1989-04-121,3001,3001,3001,3004,0001,300
1989-04-111,2901,3001,2901,3006,0001,300
1989-04-061,3001,3001,3001,3001,0001,300
1989-04-051,2901,3001,2901,3008,0001,300
1989-03-311,3001,3001,3001,3001,0001,300
1989-03-291,3001,3001,3001,3003,0001,300
1989-03-281,2501,2501,2501,2506,0001,250
1989-03-271,2601,2601,2601,2606,0001,260
1989-03-241,2601,2601,2601,2603,0001,260
1989-03-231,3001,3001,3001,3002,0001,300
1989-03-221,3001,3001,3001,3002,0001,300
1989-03-201,3001,3001,3001,3003,0001,300
1989-03-171,3101,3101,3001,3002,0001,300
1989-03-161,3001,3201,3001,3008,0001,300
1989-03-141,3501,3501,3001,30035,0001,300
1989-03-131,3201,3201,3101,3108,0001,310
1989-03-101,3501,3501,3101,3103,0001,310
1989-03-091,3501,3501,3501,3504,0001,350
1989-03-081,3501,3501,3401,3405,0001,340
1989-03-031,3501,3501,3501,3501,0001,350
1989-03-021,3601,3601,3401,3406,0001,340
1989-02-281,4701,4701,4701,4701,0001,470
1989-02-231,4901,5001,4801,50027,0001,500
1989-02-221,4601,4901,4601,47017,0001,470
1989-02-211,4601,4801,4401,46033,0001,460
1989-02-201,4401,5001,4401,45050,0001,450
1989-02-171,4201,4501,4001,40017,0001,400
1989-02-161,3901,4301,3601,43014,0001,430
1989-02-151,4001,4001,4001,4003,0001,400
1989-02-141,4201,4201,4001,4005,0001,400
1989-02-131,4501,4501,4301,43018,0001,430
1989-02-101,4201,4201,4001,4105,0001,410
1989-02-091,4401,4401,4401,4401,0001,440
1989-02-081,4401,4401,4201,4203,0001,420
1989-02-071,4501,4501,4301,4505,0001,450
1989-02-061,4701,4901,4501,45024,0001,450
1989-02-021,4701,4801,4501,45012,0001,450
1989-02-011,4601,4701,4401,47026,0001,470
1989-01-311,4301,4601,4301,46015,0001,460
1989-01-301,4901,5001,4701,47028,0001,470
1989-01-271,3901,4301,3901,41028,0001,410
1989-01-261,3501,3501,3501,3502,0001,350
1989-01-251,3401,3401,3301,3408,0001,340
1989-01-241,3101,3101,2801,31031,0001,310
1989-01-231,2901,3001,2901,29027,0001,290
1989-01-201,3001,3001,2901,2908,0001,290
1989-01-191,2901,2901,2901,29019,0001,290
1989-01-181,3001,3001,2901,30014,0001,300
1989-01-171,3001,3201,2901,29016,0001,290
1989-01-131,3001,3001,3001,30012,0001,300
1989-01-121,3001,3201,2901,30038,0001,300
1989-01-111,3001,3101,3001,30063,0001,300
1989-01-101,3001,3501,3001,30019,0001,300
1989-01-091,2901,3001,2901,30010,0001,300
1989-01-061,3501,3501,3501,3501,0001,350
1989-01-051,3301,3501,3301,3504,0001,350
1989-01-041,3201,3201,3201,3201,0001,320

分割・併合履歴 : [1985-11-27]1株→1.1株