3571 (株)ソトー の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1992-12-21 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1992-12-17 | 880 | 895 | 880 | 895 | 16,000 | 895 |
| 1992-12-16 | 910 | 910 | 880 | 890 | 34,000 | 890 |
| 1992-12-11 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1992-12-10 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 1992-12-03 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-11-30 | 890 | 890 | 880 | 890 | 22,000 | 890 |
| 1992-11-27 | 890 | 890 | 885 | 890 | 18,000 | 890 |
| 1992-11-19 | 900 | 900 | 890 | 899 | 5,000 | 899 |
| 1992-11-18 | 900 | 900 | 885 | 885 | 5,000 | 885 |
| 1992-11-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1992-11-12 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1992-11-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-11-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1992-10-30 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1992-10-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-10-09 | 1,090 | 1,130 | 1,090 | 1,130 | 4,000 | 1,130 |
| 1992-10-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1992-09-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1992-09-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1992-09-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1992-09-25 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1992-09-24 | 1,140 | 1,140 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1992-09-21 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1992-09-18 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 1992-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-09-14 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1992-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1992-09-09 | 1,080 | 1,100 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1992-09-08 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1992-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1992-09-04 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 | 1,070 |
| 1992-09-03 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1992-09-02 | 1,100 | 1,100 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1992-09-01 | 1,100 | 1,110 | 1,100 | 1,110 | 20,000 | 1,110 |
| 1992-08-31 | 1,000 | 1,070 | 1,000 | 1,030 | 51,000 | 1,030 |
| 1992-08-28 | 980 | 999 | 980 | 999 | 13,000 | 999 |
| 1992-08-27 | 999 | 999 | 970 | 970 | 3,000 | 970 |
| 1992-08-26 | 1,020 | 1,030 | 1,010 | 1,030 | 16,000 | 1,030 |
| 1992-08-24 | 980 | 1,030 | 980 | 1,030 | 20,000 | 1,030 |
| 1992-08-21 | 966 | 970 | 957 | 970 | 39,000 | 970 |
| 1992-08-20 | 967 | 967 | 967 | 967 | 2,000 | 967 |
| 1992-08-19 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 1992-08-18 | 974 | 974 | 974 | 974 | 3,000 | 974 |
| 1992-08-17 | 974 | 974 | 974 | 974 | 4,000 | 974 |
| 1992-08-13 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 1992-08-12 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1992-08-11 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 1992-08-10 | 975 | 975 | 975 | 975 | 5,000 | 975 |
| 1992-08-07 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1992-08-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-08-03 | 972 | 972 | 971 | 971 | 6,000 | 971 |
| 1992-07-31 | 970 | 970 | 950 | 970 | 16,000 | 970 |
| 1992-07-30 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1992-07-20 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1992-07-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-07-01 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1992-06-16 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1992-06-15 | 1,280 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1992-06-09 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1992-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-06-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1992-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-05-08 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-05-01 | 1,210 | 1,210 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1992-04-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-04-02 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 1,390 |
| 1992-04-01 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1992-03-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-03-26 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1992-03-19 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 1,460 |
| 1992-03-18 | 1,470 | 1,470 | 1,460 | 1,460 | 604,000 | 1,460 |
| 1992-03-17 | 1,460 | 1,470 | 1,460 | 1,470 | 601,000 | 1,470 |
| 1992-03-16 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1992-03-13 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1992-03-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-03-06 | 1,490 | 1,490 | 1,490 | 1,490 | 300,000 | 1,490 |
| 1992-03-05 | 1,490 | 1,490 | 1,490 | 1,490 | 300,000 | 1,490 |
| 1992-03-04 | 1,520 | 1,520 | 1,500 | 1,500 | 26,000 | 1,500 |
| 1992-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-02-24 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 1,500 |
| 1992-02-20 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1992-02-19 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1992-02-18 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,470 |
| 1992-02-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1992-02-14 | 1,470 | 1,470 | 1,470 | 1,470 | 15,000 | 1,470 |
| 1992-02-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-02-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-01-30 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1992-01-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1992-01-24 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 1,470 |
| 1992-01-21 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,500 |
| 1992-01-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-01-17 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1992-01-16 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1992-01-08 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1992-01-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
