3571 (株)ソトー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1993-12-28 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1993-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-12-24 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 1,030 |
| 1993-12-22 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1993-12-21 | 1,050 | 1,060 | 1,040 | 1,040 | 25,000 | 1,040 |
| 1993-12-20 | 1,020 | 1,090 | 1,020 | 1,080 | 81,000 | 1,080 |
| 1993-12-17 | 960 | 1,010 | 960 | 1,010 | 43,000 | 1,010 |
| 1993-12-16 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1993-12-15 | 900 | 920 | 900 | 920 | 5,000 | 920 |
| 1993-12-14 | 900 | 900 | 891 | 891 | 2,000 | 891 |
| 1993-12-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-12-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-12-03 | 918 | 920 | 918 | 920 | 5,000 | 920 |
| 1993-12-02 | 887 | 887 | 887 | 887 | 7,000 | 887 |
| 1993-11-30 | 867 | 867 | 867 | 867 | 4,000 | 867 |
| 1993-11-29 | 910 | 910 | 870 | 877 | 29,000 | 877 |
| 1993-11-26 | 930 | 930 | 915 | 915 | 21,000 | 915 |
| 1993-11-25 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1993-11-24 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1993-11-22 | 969 | 969 | 935 | 935 | 8,000 | 935 |
| 1993-11-19 | 968 | 968 | 960 | 968 | 7,000 | 968 |
| 1993-11-18 | 970 | 970 | 961 | 970 | 20,000 | 970 |
| 1993-11-17 | 971 | 980 | 970 | 975 | 15,000 | 975 |
| 1993-11-16 | 970 | 975 | 962 | 970 | 13,000 | 970 |
| 1993-11-15 | 994 | 995 | 970 | 990 | 98,000 | 990 |
| 1993-11-12 | 916 | 978 | 916 | 978 | 115,000 | 978 |
| 1993-11-11 | 890 | 915 | 890 | 915 | 56,000 | 915 |
| 1993-11-10 | 870 | 870 | 866 | 866 | 10,000 | 866 |
| 1993-11-05 | 883 | 883 | 861 | 861 | 6,000 | 861 |
| 1993-11-04 | 891 | 891 | 885 | 885 | 10,000 | 885 |
| 1993-11-02 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1993-11-01 | 900 | 900 | 891 | 891 | 6,000 | 891 |
| 1993-10-29 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1993-10-28 | 900 | 900 | 895 | 895 | 9,000 | 895 |
| 1993-10-27 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1993-10-26 | 906 | 906 | 900 | 900 | 21,000 | 900 |
| 1993-10-25 | 920 | 920 | 905 | 906 | 19,000 | 906 |
| 1993-10-22 | 920 | 920 | 920 | 920 | 8,000 | 920 |
| 1993-10-20 | 920 | 920 | 918 | 918 | 5,000 | 918 |
| 1993-10-19 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1993-10-18 | 935 | 935 | 920 | 920 | 5,000 | 920 |
| 1993-10-15 | 921 | 935 | 921 | 935 | 4,000 | 935 |
| 1993-10-14 | 920 | 920 | 910 | 920 | 9,000 | 920 |
| 1993-10-12 | 921 | 930 | 920 | 920 | 3,000 | 920 |
| 1993-10-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1993-10-06 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1993-10-01 | 930 | 936 | 923 | 923 | 5,000 | 923 |
| 1993-09-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1993-09-29 | 931 | 940 | 920 | 920 | 4,000 | 920 |
| 1993-09-28 | 911 | 921 | 910 | 921 | 10,000 | 921 |
| 1993-09-27 | 906 | 911 | 906 | 910 | 5,000 | 910 |
| 1993-09-24 | 904 | 910 | 904 | 910 | 5,000 | 910 |
| 1993-09-22 | 910 | 910 | 903 | 903 | 20,000 | 903 |
| 1993-09-20 | 925 | 925 | 905 | 905 | 18,000 | 905 |
| 1993-09-17 | 935 | 935 | 923 | 923 | 9,000 | 923 |
| 1993-09-16 | 935 | 935 | 928 | 929 | 7,000 | 929 |
| 1993-09-14 | 921 | 938 | 921 | 935 | 27,000 | 935 |
| 1993-09-13 | 894 | 920 | 890 | 910 | 96,000 | 910 |
| 1993-09-10 | 890 | 890 | 886 | 890 | 4,000 | 890 |
| 1993-09-09 | 900 | 900 | 889 | 890 | 39,000 | 890 |
| 1993-09-08 | 880 | 895 | 880 | 895 | 22,000 | 895 |
| 1993-09-07 | 900 | 900 | 875 | 880 | 80,000 | 880 |
| 1993-09-06 | 910 | 910 | 894 | 899 | 31,000 | 899 |
| 1993-09-03 | 900 | 910 | 900 | 910 | 24,000 | 910 |
| 1993-09-02 | 905 | 905 | 898 | 900 | 8,000 | 900 |
| 1993-09-01 | 920 | 925 | 910 | 910 | 24,000 | 910 |
| 1993-08-31 | 910 | 920 | 910 | 920 | 9,000 | 920 |
| 1993-08-30 | 895 | 908 | 894 | 908 | 29,000 | 908 |
| 1993-08-27 | 905 | 905 | 879 | 894 | 80,000 | 894 |
| 1993-08-26 | 910 | 910 | 895 | 895 | 54,000 | 895 |
| 1993-08-25 | 909 | 910 | 909 | 910 | 7,000 | 910 |
| 1993-08-24 | 940 | 940 | 909 | 910 | 14,000 | 910 |
| 1993-08-23 | 950 | 950 | 945 | 945 | 4,000 | 945 |
| 1993-08-20 | 940 | 950 | 940 | 950 | 8,000 | 950 |
| 1993-08-19 | 940 | 950 | 939 | 939 | 12,000 | 939 |
| 1993-08-18 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1993-08-17 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1993-08-13 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1993-08-12 | 960 | 960 | 940 | 940 | 3,000 | 940 |
| 1993-08-09 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1993-08-06 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1993-08-05 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1993-08-04 | 944 | 944 | 944 | 944 | 2,000 | 944 |
| 1993-08-02 | 954 | 954 | 954 | 954 | 3,000 | 954 |
| 1993-07-30 | 950 | 950 | 930 | 944 | 9,000 | 944 |
| 1993-07-29 | 949 | 949 | 949 | 949 | 7,000 | 949 |
| 1993-07-28 | 960 | 960 | 949 | 959 | 18,000 | 959 |
| 1993-07-27 | 970 | 970 | 940 | 950 | 12,000 | 950 |
| 1993-07-20 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1993-07-19 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 1993-07-16 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 1993-07-15 | 1,000 | 1,000 | 980 | 990 | 23,000 | 990 |
| 1993-07-14 | 980 | 990 | 980 | 990 | 9,000 | 990 |
| 1993-07-09 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1993-07-05 | 980 | 980 | 979 | 979 | 2,000 | 979 |
| 1993-07-02 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 1993-06-29 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1993-06-28 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1993-06-25 | 1,000 | 1,000 | 995 | 995 | 49,000 | 995 |
| 1993-06-23 | 1,020 | 1,020 | 996 | 996 | 16,000 | 996 |
| 1993-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1993-06-21 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1993-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-06-14 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1993-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-06-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1993-06-03 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1993-06-01 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 22,000 | 1,200 |
| 1993-05-26 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1993-05-24 | 1,170 | 1,190 | 1,170 | 1,190 | 22,000 | 1,190 |
| 1993-05-19 | 1,200 | 1,200 | 1,190 | 1,200 | 55,000 | 1,200 |
| 1993-05-18 | 1,190 | 1,200 | 1,170 | 1,200 | 46,000 | 1,200 |
| 1993-05-17 | 1,140 | 1,170 | 1,130 | 1,170 | 22,000 | 1,170 |
| 1993-05-14 | 1,160 | 1,160 | 1,130 | 1,130 | 22,000 | 1,130 |
| 1993-05-13 | 1,140 | 1,160 | 1,140 | 1,150 | 22,000 | 1,150 |
| 1993-05-12 | 1,140 | 1,180 | 1,130 | 1,130 | 26,000 | 1,130 |
| 1993-05-11 | 1,080 | 1,130 | 1,080 | 1,130 | 19,000 | 1,130 |
| 1993-05-10 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 | 1,060 |
| 1993-05-07 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1993-05-06 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1993-04-30 | 1,000 | 1,010 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1993-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-04-27 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 1993-04-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-04-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-04-21 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1993-04-20 | 1,030 | 1,090 | 1,030 | 1,080 | 8,000 | 1,080 |
| 1993-04-19 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1993-04-16 | 960 | 965 | 960 | 961 | 23,000 | 961 |
| 1993-04-15 | 950 | 960 | 950 | 960 | 22,000 | 960 |
| 1993-04-14 | 950 | 960 | 950 | 950 | 46,000 | 950 |
| 1993-04-13 | 945 | 950 | 945 | 950 | 74,000 | 950 |
| 1993-04-12 | 925 | 925 | 925 | 925 | 10,000 | 925 |
| 1993-04-06 | 920 | 920 | 915 | 915 | 6,000 | 915 |
| 1993-04-01 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1993-03-30 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1993-03-29 | 898 | 900 | 898 | 900 | 21,000 | 900 |
| 1993-03-26 | 891 | 894 | 890 | 894 | 12,000 | 894 |
| 1993-03-25 | 910 | 910 | 880 | 880 | 152,000 | 880 |
| 1993-03-24 | 911 | 911 | 910 | 910 | 20,000 | 910 |
| 1993-03-23 | 918 | 919 | 910 | 910 | 5,000 | 910 |
| 1993-03-22 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1993-03-18 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-03-15 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-03-09 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-03-08 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-03-05 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1993-03-02 | 910 | 910 | 910 | 910 | 19,000 | 910 |
| 1993-03-01 | 910 | 910 | 908 | 908 | 12,000 | 908 |
| 1993-02-26 | 910 | 910 | 900 | 910 | 51,000 | 910 |
| 1993-02-23 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1993-02-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-02-19 | 911 | 911 | 910 | 910 | 11,000 | 910 |
| 1993-02-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-02-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1993-02-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-02-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-02-12 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1993-02-04 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1993-02-03 | 841 | 846 | 840 | 840 | 37,000 | 840 |
| 1993-02-02 | 850 | 850 | 841 | 841 | 9,000 | 841 |
| 1993-02-01 | 885 | 885 | 880 | 880 | 8,000 | 880 |
| 1993-01-14 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1993-01-04 | 935 | 935 | 935 | 935 | 2,000 | 935 |
分割・併合履歴 ： [1985-11-27]1株→1.1株