3571 (株)ソトー の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1991-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1991-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1991-12-18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1991-12-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1991-12-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1991-12-03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1991-11-14 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1991-11-13 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1991-11-06 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 1,700 |
| 1991-11-05 | 1,700 | 1,740 | 1,700 | 1,710 | 13,000 | 1,710 |
| 1991-11-01 | 1,700 | 1,710 | 1,700 | 1,710 | 15,000 | 1,710 |
| 1991-10-31 | 1,630 | 1,700 | 1,630 | 1,700 | 5,000 | 1,700 |
| 1991-10-25 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 | 1,600 |
| 1991-10-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1991-10-23 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1991-10-22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1991-10-11 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1991-10-09 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 1,650 |
| 1991-10-01 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1991-09-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-09-27 | 1,770 | 1,820 | 1,770 | 1,820 | 2,000 | 1,820 |
| 1991-09-20 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1991-09-19 | 1,820 | 1,840 | 1,820 | 1,840 | 13,000 | 1,840 |
| 1991-09-18 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 | 1,800 |
| 1991-09-17 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1991-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1991-09-11 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1991-09-10 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,650 |
| 1991-09-09 | 1,660 | 1,700 | 1,660 | 1,700 | 4,000 | 1,700 |
| 1991-09-05 | 1,600 | 1,600 | 1,590 | 1,600 | 5,000 | 1,600 |
| 1991-09-04 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,600 |
| 1991-09-03 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1991-09-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1991-08-19 | 1,700 | 1,700 | 1,670 | 1,670 | 17,000 | 1,670 |
| 1991-08-16 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1991-08-15 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1991-08-14 | 1,690 | 1,740 | 1,690 | 1,740 | 18,000 | 1,740 |
| 1991-08-13 | 1,740 | 1,750 | 1,740 | 1,740 | 38,000 | 1,740 |
| 1991-08-12 | 1,740 | 1,750 | 1,740 | 1,740 | 11,000 | 1,740 |
| 1991-08-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-08-07 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 | 1,720 |
| 1991-08-06 | 1,720 | 1,720 | 1,710 | 1,710 | 57,000 | 1,710 |
| 1991-08-05 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1991-08-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-07-26 | 1,720 | 1,720 | 1,700 | 1,710 | 16,000 | 1,710 |
| 1991-07-25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-07-24 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1991-07-23 | 1,700 | 1,750 | 1,700 | 1,750 | 5,000 | 1,750 |
| 1991-07-19 | 1,690 | 1,690 | 1,690 | 1,690 | 11,000 | 1,690 |
| 1991-07-18 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1991-07-17 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1991-07-16 | 1,770 | 1,800 | 1,750 | 1,750 | 13,000 | 1,750 |
| 1991-07-12 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 1,780 |
| 1991-07-11 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,780 |
| 1991-07-05 | 1,850 | 1,850 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1991-07-04 | 1,820 | 1,850 | 1,820 | 1,850 | 28,000 | 1,850 |
| 1991-07-03 | 1,850 | 1,850 | 1,850 | 1,850 | 16,000 | 1,850 |
| 1991-07-02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-07-01 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 1,910 |
| 1991-06-28 | 1,880 | 1,880 | 1,870 | 1,880 | 6,000 | 1,880 |
| 1991-06-27 | 1,890 | 1,900 | 1,870 | 1,880 | 70,000 | 1,880 |
| 1991-06-26 | 1,900 | 1,920 | 1,900 | 1,900 | 24,000 | 1,900 |
| 1991-06-25 | 1,900 | 1,920 | 1,900 | 1,920 | 20,000 | 1,920 |
| 1991-06-24 | 1,900 | 1,920 | 1,880 | 1,920 | 32,000 | 1,920 |
| 1991-06-21 | 1,830 | 1,920 | 1,830 | 1,900 | 82,000 | 1,900 |
| 1991-06-20 | 1,810 | 1,860 | 1,810 | 1,860 | 13,000 | 1,860 |
| 1991-06-19 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1991-06-17 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1991-06-14 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1991-06-13 | 1,830 | 1,830 | 1,800 | 1,820 | 12,000 | 1,820 |
| 1991-06-12 | 1,850 | 1,850 | 1,800 | 1,800 | 30,000 | 1,800 |
| 1991-06-07 | 1,920 | 1,920 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1991-06-06 | 1,930 | 1,930 | 1,900 | 1,920 | 15,000 | 1,920 |
| 1991-06-05 | 1,930 | 1,930 | 1,930 | 1,930 | 14,000 | 1,930 |
| 1991-06-04 | 1,910 | 1,930 | 1,910 | 1,930 | 28,000 | 1,930 |
| 1991-06-03 | 1,930 | 1,940 | 1,930 | 1,940 | 23,000 | 1,940 |
| 1991-05-31 | 1,960 | 1,980 | 1,940 | 1,960 | 48,000 | 1,960 |
| 1991-05-30 | 1,980 | 2,000 | 1,960 | 1,960 | 95,000 | 1,960 |
| 1991-05-29 | 1,970 | 1,980 | 1,940 | 1,980 | 127,000 | 1,980 |
| 1991-05-28 | 1,890 | 1,970 | 1,890 | 1,960 | 106,000 | 1,960 |
| 1991-05-27 | 1,870 | 1,900 | 1,860 | 1,890 | 52,000 | 1,890 |
| 1991-05-24 | 1,770 | 1,860 | 1,770 | 1,840 | 36,000 | 1,840 |
| 1991-05-23 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1991-05-22 | 1,830 | 1,850 | 1,800 | 1,840 | 20,000 | 1,840 |
| 1991-05-21 | 1,750 | 1,800 | 1,740 | 1,800 | 29,000 | 1,800 |
| 1991-05-20 | 1,800 | 1,800 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1991-05-17 | 1,800 | 1,830 | 1,800 | 1,820 | 63,000 | 1,820 |
| 1991-05-16 | 1,800 | 1,820 | 1,730 | 1,820 | 58,000 | 1,820 |
| 1991-05-15 | 1,870 | 1,870 | 1,800 | 1,830 | 23,000 | 1,830 |
| 1991-05-14 | 1,890 | 1,890 | 1,850 | 1,880 | 34,000 | 1,880 |
| 1991-05-13 | 1,940 | 1,940 | 1,880 | 1,900 | 24,000 | 1,900 |
| 1991-05-10 | 1,990 | 2,000 | 1,950 | 1,960 | 94,000 | 1,960 |
| 1991-05-09 | 2,040 | 2,050 | 1,950 | 1,990 | 99,000 | 1,990 |
| 1991-05-08 | 2,010 | 2,080 | 1,980 | 2,060 | 333,000 | 2,060 |
| 1991-05-07 | 1,870 | 2,050 | 1,870 | 1,980 | 563,000 | 1,980 |
| 1991-05-02 | 1,780 | 1,930 | 1,770 | 1,850 | 250,000 | 1,850 |
| 1991-05-01 | 1,790 | 1,790 | 1,760 | 1,770 | 12,000 | 1,770 |
| 1991-04-30 | 1,710 | 1,790 | 1,710 | 1,790 | 102,000 | 1,790 |
| 1991-04-26 | 1,670 | 1,720 | 1,650 | 1,710 | 59,000 | 1,710 |
| 1991-04-25 | 1,700 | 1,710 | 1,670 | 1,670 | 22,000 | 1,670 |
| 1991-04-24 | 1,700 | 1,720 | 1,700 | 1,710 | 46,000 | 1,710 |
| 1991-04-23 | 1,700 | 1,720 | 1,680 | 1,710 | 30,000 | 1,710 |
| 1991-04-22 | 1,660 | 1,750 | 1,660 | 1,720 | 124,000 | 1,720 |
| 1991-04-19 | 1,590 | 1,690 | 1,590 | 1,670 | 38,000 | 1,670 |
| 1991-04-18 | 1,590 | 1,610 | 1,590 | 1,590 | 38,000 | 1,590 |
| 1991-04-17 | 1,580 | 1,590 | 1,580 | 1,580 | 16,000 | 1,580 |
| 1991-04-16 | 1,580 | 1,580 | 1,570 | 1,570 | 14,000 | 1,570 |
| 1991-04-15 | 1,590 | 1,590 | 1,550 | 1,550 | 33,000 | 1,550 |
| 1991-04-12 | 1,590 | 1,600 | 1,580 | 1,580 | 43,000 | 1,580 |
| 1991-04-11 | 1,580 | 1,600 | 1,580 | 1,590 | 11,000 | 1,590 |
| 1991-04-10 | 1,600 | 1,600 | 1,580 | 1,580 | 24,000 | 1,580 |
| 1991-04-09 | 1,620 | 1,620 | 1,620 | 1,620 | 21,000 | 1,620 |
| 1991-04-08 | 1,580 | 1,640 | 1,580 | 1,640 | 40,000 | 1,640 |
| 1991-04-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1991-04-04 | 1,550 | 1,560 | 1,550 | 1,550 | 26,000 | 1,550 |
| 1991-04-03 | 1,560 | 1,580 | 1,540 | 1,540 | 20,000 | 1,540 |
| 1991-04-02 | 1,550 | 1,560 | 1,550 | 1,560 | 63,000 | 1,560 |
| 1991-04-01 | 1,450 | 1,550 | 1,450 | 1,550 | 152,000 | 1,550 |
| 1991-03-29 | 1,400 | 1,440 | 1,400 | 1,440 | 53,000 | 1,440 |
| 1991-03-28 | 1,390 | 1,400 | 1,380 | 1,400 | 43,000 | 1,400 |
| 1991-03-27 | 1,350 | 1,390 | 1,350 | 1,390 | 57,000 | 1,390 |
| 1991-03-26 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1991-03-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1991-03-22 | 1,390 | 1,390 | 1,370 | 1,370 | 38,000 | 1,370 |
| 1991-03-20 | 1,400 | 1,400 | 1,390 | 1,400 | 38,000 | 1,400 |
| 1991-03-19 | 1,370 | 1,390 | 1,370 | 1,390 | 29,000 | 1,390 |
| 1991-03-18 | 1,370 | 1,430 | 1,370 | 1,370 | 75,000 | 1,370 |
| 1991-03-15 | 1,350 | 1,370 | 1,350 | 1,350 | 15,000 | 1,350 |
| 1991-03-14 | 1,330 | 1,370 | 1,330 | 1,350 | 22,000 | 1,350 |
| 1991-03-13 | 1,350 | 1,380 | 1,330 | 1,350 | 38,000 | 1,350 |
| 1991-03-11 | 1,380 | 1,380 | 1,350 | 1,350 | 51,000 | 1,350 |
| 1991-03-08 | 1,300 | 1,350 | 1,280 | 1,350 | 21,000 | 1,350 |
| 1991-03-07 | 1,230 | 1,270 | 1,200 | 1,270 | 61,000 | 1,270 |
| 1991-03-06 | 1,220 | 1,240 | 1,220 | 1,230 | 18,000 | 1,230 |
| 1991-03-05 | 1,220 | 1,230 | 1,220 | 1,230 | 9,000 | 1,230 |
| 1991-03-04 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 1,240 |
| 1991-03-01 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 | 1,270 |
| 1991-02-28 | 1,260 | 1,260 | 1,250 | 1,260 | 14,000 | 1,260 |
| 1991-02-27 | 1,220 | 1,250 | 1,220 | 1,240 | 4,000 | 1,240 |
| 1991-02-26 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1991-02-25 | 1,180 | 1,200 | 1,180 | 1,200 | 17,000 | 1,200 |
| 1991-02-22 | 1,170 | 1,200 | 1,150 | 1,200 | 32,000 | 1,200 |
| 1991-02-21 | 1,170 | 1,190 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1991-02-20 | 1,170 | 1,190 | 1,170 | 1,170 | 36,000 | 1,170 |
| 1991-02-19 | 1,200 | 1,200 | 1,170 | 1,170 | 57,000 | 1,170 |
| 1991-02-18 | 1,200 | 1,200 | 1,170 | 1,180 | 67,000 | 1,180 |
| 1991-02-15 | 1,130 | 1,210 | 1,130 | 1,210 | 91,000 | 1,210 |
| 1991-02-14 | 1,130 | 1,140 | 1,130 | 1,140 | 36,000 | 1,140 |
| 1991-02-13 | 1,100 | 1,140 | 1,100 | 1,130 | 50,000 | 1,130 |
| 1991-02-12 | 1,100 | 1,100 | 1,090 | 1,100 | 41,000 | 1,100 |
| 1991-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 | 1,030 |
| 1991-02-07 | 1,020 | 1,030 | 1,020 | 1,030 | 24,000 | 1,030 |
| 1991-02-06 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1991-02-04 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1991-02-01 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1991-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1991-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1991-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-01-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-01-14 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 1,060 |
| 1991-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
分割・併合履歴 ： [1985-11-27]1株→1.1株