3571 (株)ソトー の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-271,1001,1001,0801,0804,0001,080
1990-12-251,1001,1101,1001,1105,0001,110
1990-12-211,1101,1101,1101,11015,0001,110
1990-12-201,1301,1301,1301,1302,0001,130
1990-12-191,2001,2001,1601,16011,0001,160
1990-12-171,1901,1901,1901,1904,0001,190
1990-12-141,2001,2001,2001,2001,0001,200
1990-12-131,1901,2001,1901,2006,0001,200
1990-12-121,2001,2001,1901,1903,0001,190
1990-12-111,2001,2001,1801,18023,0001,180
1990-12-101,2001,2001,2001,20011,0001,200
1990-12-051,2101,2101,2001,20022,0001,200
1990-12-031,2701,2701,2701,2702,0001,270
1990-11-271,2301,2501,2301,2502,0001,250
1990-11-221,2301,2301,2301,2301,0001,230
1990-11-211,2401,2401,2301,2303,0001,230
1990-11-201,2401,2401,2401,2401,0001,240
1990-11-191,2601,2601,2601,2603,0001,260
1990-11-151,2901,2901,2801,2803,0001,280
1990-11-141,3001,3001,3001,3003,0001,300
1990-11-131,3401,3401,3401,3401,0001,340
1990-11-091,3401,3401,3401,3402,0001,340
1990-11-071,4001,4001,4001,4002,0001,400
1990-11-061,4001,4001,4001,4002,0001,400
1990-11-051,3901,3901,3901,3905,0001,390
1990-11-021,4101,4101,4001,4006,0001,400
1990-10-311,4501,4501,4301,4304,0001,430
1990-10-301,4501,4501,4501,4501,0001,450
1990-10-291,4501,4701,4501,4504,0001,450
1990-10-251,4501,4501,4501,4501,0001,450
1990-10-231,4701,4701,4701,4701,0001,470
1990-10-221,4901,4901,4901,4904,0001,490
1990-10-191,4701,4701,4701,4701,0001,470
1990-10-161,5001,5001,5001,5002,0001,500
1990-10-121,4501,4501,4501,4503,0001,450
1990-10-091,4701,4701,4701,4704,0001,470
1990-10-081,4701,4701,4501,47019,0001,470
1990-10-051,4501,4501,4501,4502,0001,450
1990-10-021,3901,3901,3901,3906,0001,390
1990-09-261,5001,5001,5001,5001,0001,500
1990-09-181,7301,7301,7301,7305,0001,730
1990-09-121,7201,7201,7201,7202,0001,720
1990-09-111,6101,7001,6101,7005,0001,700
1990-09-061,6401,7001,6401,70015,0001,700
1990-09-051,6501,6501,6301,6305,0001,630
1990-09-041,7101,7101,7101,7108,0001,710
1990-09-031,6301,7501,6301,72018,0001,720
1990-08-311,5901,6301,5901,6306,0001,630
1990-08-301,5601,6001,5601,6006,0001,600
1990-08-281,6501,6501,6501,6502,0001,650
1990-08-271,5601,6001,5601,6002,0001,600
1990-08-221,6401,6501,6001,65011,0001,650
1990-08-211,6701,6701,6701,6701,0001,670
1990-08-201,6701,6701,6701,6701,0001,670
1990-08-171,7001,7001,7001,7002,0001,700
1990-08-141,7101,7201,7001,7206,0001,720
1990-08-101,7901,8001,7001,70055,0001,700
1990-08-091,7401,7801,7401,77014,0001,770
1990-08-081,7301,7501,7301,7509,0001,750
1990-08-071,6901,6901,6901,6903,0001,690
1990-08-031,8701,8701,8701,8702,0001,870
1990-08-021,8801,8801,8801,8801,0001,880
1990-08-011,9001,9001,9001,9001,0001,900
1990-07-311,8701,9001,8701,9007,0001,900
1990-07-271,8801,8801,8701,8703,0001,870
1990-07-261,9001,9001,9001,9001,0001,900
1990-07-251,8701,8901,8701,89015,0001,890
1990-07-241,9001,9001,8801,8803,0001,880
1990-07-231,9401,9401,9001,9002,0001,900
1990-07-201,9701,9701,9501,9504,0001,950
1990-07-191,9101,9801,9101,98010,0001,980
1990-07-181,9001,9301,8801,93031,0001,930
1990-07-171,9001,9301,8801,8806,0001,880
1990-07-161,9501,9601,9201,93021,0001,930
1990-07-131,9401,9801,9301,96021,0001,960
1990-07-121,9501,9601,9401,95029,0001,950
1990-07-111,9401,9501,9101,9508,0001,950
1990-07-101,9801,9801,9501,95016,0001,950
1990-07-091,9802,0001,9601,98067,0001,980
1990-07-061,9201,9801,9101,95094,0001,950
1990-07-051,9001,9301,9001,90021,0001,900
1990-07-041,8901,8901,8901,8904,0001,890
1990-07-031,8901,8901,8601,8605,0001,860
1990-07-021,9001,9501,9001,9506,0001,950
1990-06-281,8201,8601,8101,81020,0001,810
1990-06-271,8501,8501,8001,82012,0001,820
1990-06-261,8501,9001,8501,90012,0001,900
1990-06-221,9201,9501,9101,91016,0001,910
1990-06-211,9001,9601,8801,900118,0001,900
1990-06-191,9001,9201,9001,91056,0001,910
1990-06-181,8801,9501,8801,90055,0001,900
1990-06-151,8401,8801,8401,8808,0001,880
1990-06-141,8401,8401,8001,83014,0001,830
1990-06-131,8401,8401,7801,79012,0001,790
1990-06-121,8401,8401,8101,8102,0001,810
1990-06-111,8401,8401,8401,8402,0001,840
1990-06-081,8101,8101,8101,8102,0001,810
1990-06-071,7401,8201,7401,8208,0001,820
1990-06-061,7301,7501,7301,73011,0001,730
1990-06-051,7801,7901,7101,71021,0001,710
1990-06-041,7801,7801,7801,7801,0001,780
1990-06-011,7801,7901,7801,79019,0001,790
1990-05-311,7801,7801,7801,7802,0001,780
1990-05-301,7801,7801,7701,78012,0001,780
1990-05-291,8201,8201,7901,79018,0001,790
1990-05-221,8201,8201,8101,82030,0001,820
1990-05-211,8201,8201,8201,8201,0001,820
1990-05-181,8101,8201,8101,82015,0001,820
1990-05-171,8301,8301,8301,8302,0001,830
1990-05-151,8301,8301,8301,8302,0001,830
1990-05-141,8401,8601,8401,84023,0001,840
1990-05-111,8401,8401,8201,82028,0001,820
1990-05-101,8001,8201,7501,82038,0001,820
1990-05-091,8001,8001,7801,78015,0001,780
1990-05-081,7501,8001,7501,8002,0001,800
1990-05-071,7501,7501,7301,7305,0001,730
1990-05-021,7601,7601,7501,7505,0001,750
1990-04-271,7401,7401,7001,70030,0001,700
1990-04-251,7501,7601,7501,7503,0001,750
1990-04-121,8001,8201,8001,82021,0001,820
1990-04-101,8001,8001,8001,8001,0001,800
1990-04-061,7701,8101,7701,80025,0001,800
1990-04-051,8301,8301,8301,8302,0001,830
1990-04-041,8901,9001,8901,90010,0001,900
1990-04-031,8301,8301,8301,8302,0001,830
1990-03-301,9401,9901,9401,98038,0001,980
1990-03-291,9602,0001,9601,97042,0001,970
1990-03-281,9001,9901,9001,99045,0001,990
1990-03-271,8701,8701,8701,8701,0001,870
1990-03-261,9001,9001,8701,87053,0001,870
1990-03-231,9001,9501,8701,95019,0001,950
1990-03-221,9001,9001,8501,90023,0001,900
1990-03-201,9801,9801,9201,92023,0001,920
1990-03-191,9901,9901,9601,96068,0001,960
1990-03-162,0202,0202,0202,0201,0002,020
1990-03-152,0302,0302,0202,02027,0002,020
1990-03-142,0102,1302,0102,11049,0002,110
1990-03-132,0302,0502,0002,05043,0002,050
1990-03-121,9902,0301,9902,03021,0002,030
1990-03-091,9501,9901,9501,99043,0001,990
1990-03-081,9902,0201,9502,00067,0002,000
1990-03-071,9902,0401,9901,99027,0001,990
1990-03-061,9501,9901,9501,99083,0001,990
1990-03-051,9501,9501,9501,9503,0001,950
1990-03-021,9501,9501,9201,95034,0001,950
1990-03-011,9201,9201,9001,92034,0001,920
1990-02-281,9301,9701,9001,90026,0001,900
1990-02-271,9201,9201,9001,9008,0001,900
1990-02-261,9501,9501,9501,95014,0001,950
1990-02-232,0002,0002,0002,0007,0002,000
1990-02-222,0502,0602,0002,00032,0002,000
1990-02-212,1002,1002,0502,05015,0002,050
1990-02-202,1002,1802,1002,15011,0002,150
1990-02-162,1002,1002,1002,1009,0002,100
1990-02-152,1502,1502,0902,10050,0002,100
1990-02-142,1602,1602,1202,15025,0002,150
1990-02-132,1602,1802,1002,16086,0002,160
1990-02-092,1602,2302,1402,190180,0002,190
1990-02-082,1202,2202,1202,120127,0002,120
1990-02-072,0502,1102,0502,10033,0002,100
1990-02-062,0802,0902,0502,09044,0002,090
1990-02-052,0402,0402,0402,04010,0002,040
1990-02-022,0902,1802,0902,16078,0002,160
1990-02-012,0702,1302,0702,13066,0002,130
1990-01-312,0602,1202,0602,06044,0002,060
1990-01-302,0202,1002,0202,10020,0002,100
1990-01-262,0902,1402,0702,14046,0002,140
1990-01-252,0502,0902,0502,09048,0002,090
1990-01-242,1402,1402,0502,05016,0002,050
1990-01-232,0402,1002,0402,10035,0002,100
1990-01-222,0602,0602,0402,06021,0002,060
1990-01-192,0602,1002,0402,050118,0002,050
1990-01-181,9902,2001,9902,100221,0002,100
1990-01-171,9401,9901,9401,99061,0001,990
1990-01-161,9601,9601,9001,93020,0001,930
1990-01-121,9501,9901,9201,980139,0001,980
1990-01-111,8801,9601,8801,93074,0001,930
1990-01-101,8801,8801,8701,87081,0001,870
1990-01-091,8801,8801,8501,8509,0001,850
1990-01-081,8701,8801,8501,88011,0001,880
1990-01-051,8901,9001,8401,88035,0001,880
1990-01-041,8501,9001,8501,9008,0001,900

分割・併合履歴 : [1985-11-27]1株→1.1株