3571 (株)ソトー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1994-12-29 | 1,760 | 1,770 | 1,750 | 1,770 | 8,000 | 1,770 |
| 1994-12-28 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1994-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1994-12-26 | 1,700 | 1,700 | 1,680 | 1,680 | 13,000 | 1,680 |
| 1994-12-22 | 1,660 | 1,670 | 1,660 | 1,670 | 9,000 | 1,670 |
| 1994-12-21 | 1,620 | 1,640 | 1,610 | 1,630 | 81,000 | 1,630 |
| 1994-12-20 | 1,630 | 1,650 | 1,620 | 1,630 | 38,000 | 1,630 |
| 1994-12-19 | 1,600 | 1,630 | 1,590 | 1,600 | 48,000 | 1,600 |
| 1994-12-16 | 1,570 | 1,610 | 1,570 | 1,590 | 15,000 | 1,590 |
| 1994-12-15 | 1,620 | 1,620 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1994-12-14 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1994-12-12 | 1,700 | 1,750 | 1,670 | 1,670 | 33,000 | 1,670 |
| 1994-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-12-01 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1994-11-30 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1994-11-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-11-25 | 1,720 | 1,720 | 1,720 | 1,720 | 12,000 | 1,720 |
| 1994-11-21 | 1,720 | 1,720 | 1,720 | 1,720 | 8,000 | 1,720 |
| 1994-11-18 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1994-11-17 | 1,670 | 1,700 | 1,670 | 1,700 | 10,000 | 1,700 |
| 1994-11-16 | 1,690 | 1,720 | 1,690 | 1,700 | 12,000 | 1,700 |
| 1994-11-15 | 1,700 | 1,700 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1994-11-14 | 1,650 | 1,710 | 1,650 | 1,680 | 17,000 | 1,680 |
| 1994-11-11 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 | 1,650 |
| 1994-11-10 | 1,600 | 1,610 | 1,600 | 1,610 | 7,000 | 1,610 |
| 1994-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1994-11-08 | 1,590 | 1,610 | 1,590 | 1,610 | 2,000 | 1,610 |
| 1994-11-07 | 1,590 | 1,650 | 1,570 | 1,590 | 20,000 | 1,590 |
| 1994-11-04 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1994-11-02 | 1,580 | 1,670 | 1,570 | 1,590 | 64,000 | 1,590 |
| 1994-11-01 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 1,550 |
| 1994-10-31 | 1,540 | 1,550 | 1,540 | 1,550 | 11,000 | 1,550 |
| 1994-10-28 | 1,600 | 1,600 | 1,570 | 1,580 | 25,000 | 1,580 |
| 1994-10-27 | 1,620 | 1,630 | 1,600 | 1,630 | 45,000 | 1,630 |
| 1994-10-26 | 1,660 | 1,690 | 1,650 | 1,650 | 27,000 | 1,650 |
| 1994-10-25 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1994-10-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1994-10-19 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1994-10-13 | 1,900 | 1,900 | 1,890 | 1,890 | 6,000 | 1,890 |
| 1994-10-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-10-11 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,890 |
| 1994-10-07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-10-06 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-10-03 | 1,850 | 1,870 | 1,850 | 1,870 | 10,000 | 1,870 |
| 1994-09-30 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 1,850 |
| 1994-09-28 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,840 |
| 1994-09-27 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1994-09-26 | 1,890 | 1,890 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1994-09-22 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1994-09-21 | 1,890 | 1,890 | 1,870 | 1,870 | 7,000 | 1,870 |
| 1994-09-14 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1994-09-13 | 1,900 | 1,920 | 1,880 | 1,920 | 9,000 | 1,920 |
| 1994-09-12 | 1,950 | 1,950 | 1,920 | 1,920 | 55,000 | 1,920 |
| 1994-09-09 | 1,960 | 1,960 | 1,950 | 1,950 | 25,000 | 1,950 |
| 1994-09-08 | 1,920 | 1,960 | 1,920 | 1,960 | 22,000 | 1,960 |
| 1994-09-07 | 1,930 | 1,930 | 1,930 | 1,930 | 28,000 | 1,930 |
| 1994-09-06 | 1,920 | 1,930 | 1,920 | 1,930 | 3,000 | 1,930 |
| 1994-09-05 | 1,900 | 1,920 | 1,900 | 1,920 | 21,000 | 1,920 |
| 1994-09-02 | 1,920 | 1,920 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1994-09-01 | 1,950 | 1,950 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1994-08-31 | 1,930 | 1,980 | 1,930 | 1,980 | 15,000 | 1,980 |
| 1994-08-29 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 2,000 |
| 1994-08-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-08-24 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,890 |
| 1994-08-19 | 1,990 | 1,990 | 1,910 | 1,930 | 72,000 | 1,930 |
| 1994-08-17 | 2,040 | 2,050 | 2,000 | 2,000 | 36,000 | 2,000 |
| 1994-08-16 | 1,980 | 2,050 | 1,980 | 2,040 | 53,000 | 2,040 |
| 1994-08-12 | 1,980 | 2,000 | 1,980 | 1,980 | 20,000 | 1,980 |
| 1994-08-11 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1994-08-10 | 2,020 | 2,020 | 1,980 | 2,020 | 42,000 | 2,020 |
| 1994-08-09 | 1,930 | 2,000 | 1,930 | 2,000 | 25,000 | 2,000 |
| 1994-08-08 | 1,920 | 1,940 | 1,920 | 1,920 | 22,000 | 1,920 |
| 1994-08-05 | 1,990 | 1,990 | 1,940 | 1,940 | 26,000 | 1,940 |
| 1994-08-04 | 1,970 | 2,000 | 1,970 | 2,000 | 20,000 | 2,000 |
| 1994-08-03 | 1,960 | 1,960 | 1,960 | 1,960 | 9,000 | 1,960 |
| 1994-08-02 | 1,980 | 1,980 | 1,960 | 1,960 | 20,000 | 1,960 |
| 1994-08-01 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1994-07-29 | 1,980 | 2,020 | 1,980 | 2,020 | 94,000 | 2,020 |
| 1994-07-28 | 1,980 | 1,980 | 1,950 | 1,980 | 14,000 | 1,980 |
| 1994-07-27 | 1,870 | 1,990 | 1,870 | 1,990 | 123,000 | 1,990 |
| 1994-07-26 | 1,880 | 1,880 | 1,880 | 1,880 | 11,000 | 1,880 |
| 1994-07-25 | 1,850 | 1,880 | 1,850 | 1,880 | 4,000 | 1,880 |
| 1994-07-22 | 1,890 | 1,890 | 1,880 | 1,880 | 7,000 | 1,880 |
| 1994-07-21 | 1,900 | 1,930 | 1,880 | 1,910 | 59,000 | 1,910 |
| 1994-07-20 | 1,890 | 1,900 | 1,870 | 1,890 | 36,000 | 1,890 |
| 1994-07-19 | 1,870 | 1,890 | 1,870 | 1,890 | 19,000 | 1,890 |
| 1994-07-18 | 1,900 | 1,900 | 1,870 | 1,870 | 7,000 | 1,870 |
| 1994-07-15 | 1,880 | 1,910 | 1,870 | 1,900 | 17,000 | 1,900 |
| 1994-07-14 | 1,900 | 1,920 | 1,870 | 1,900 | 21,000 | 1,900 |
| 1994-07-13 | 1,900 | 1,930 | 1,900 | 1,900 | 100,000 | 1,900 |
| 1994-07-12 | 1,850 | 1,930 | 1,850 | 1,900 | 70,000 | 1,900 |
| 1994-07-11 | 1,860 | 1,890 | 1,850 | 1,870 | 110,000 | 1,870 |
| 1994-07-08 | 1,930 | 1,930 | 1,890 | 1,890 | 49,000 | 1,890 |
| 1994-07-07 | 1,900 | 1,960 | 1,900 | 1,900 | 239,000 | 1,900 |
| 1994-07-06 | 1,850 | 1,930 | 1,850 | 1,890 | 195,000 | 1,890 |
| 1994-07-05 | 1,760 | 1,820 | 1,750 | 1,820 | 90,000 | 1,820 |
| 1994-07-04 | 1,740 | 1,770 | 1,740 | 1,770 | 8,000 | 1,770 |
| 1994-07-01 | 1,700 | 1,770 | 1,700 | 1,770 | 61,000 | 1,770 |
| 1994-06-30 | 1,700 | 1,720 | 1,700 | 1,720 | 8,000 | 1,720 |
| 1994-06-29 | 1,660 | 1,700 | 1,660 | 1,700 | 9,000 | 1,700 |
| 1994-06-27 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1994-06-24 | 1,750 | 1,750 | 1,750 | 1,750 | 17,000 | 1,750 |
| 1994-06-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1994-06-20 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1994-06-17 | 1,700 | 1,840 | 1,700 | 1,820 | 60,000 | 1,820 |
| 1994-06-16 | 1,660 | 1,700 | 1,650 | 1,700 | 32,000 | 1,700 |
| 1994-06-15 | 1,560 | 1,630 | 1,560 | 1,600 | 63,000 | 1,600 |
| 1994-06-14 | 1,540 | 1,560 | 1,510 | 1,540 | 11,000 | 1,540 |
| 1994-06-10 | 1,480 | 1,500 | 1,480 | 1,490 | 27,000 | 1,490 |
| 1994-06-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-06-08 | 1,500 | 1,500 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1994-06-07 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1994-06-06 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 1,530 |
| 1994-06-03 | 1,600 | 1,600 | 1,560 | 1,560 | 40,000 | 1,560 |
| 1994-06-02 | 1,550 | 1,580 | 1,540 | 1,580 | 37,000 | 1,580 |
| 1994-06-01 | 1,540 | 1,540 | 1,520 | 1,530 | 21,000 | 1,530 |
| 1994-05-31 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1994-05-26 | 1,540 | 1,560 | 1,540 | 1,560 | 2,000 | 1,560 |
| 1994-05-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1994-05-23 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1994-05-20 | 1,550 | 1,600 | 1,550 | 1,600 | 10,000 | 1,600 |
| 1994-05-19 | 1,500 | 1,570 | 1,500 | 1,550 | 30,000 | 1,550 |
| 1994-05-18 | 1,450 | 1,490 | 1,450 | 1,490 | 5,000 | 1,490 |
| 1994-05-12 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1994-05-10 | 1,490 | 1,500 | 1,490 | 1,500 | 27,000 | 1,500 |
| 1994-05-09 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1994-05-06 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1994-05-02 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1994-04-28 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-04-27 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1994-04-26 | 1,430 | 1,430 | 1,420 | 1,430 | 11,000 | 1,430 |
| 1994-04-25 | 1,460 | 1,460 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1994-04-22 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1994-04-21 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1994-04-20 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1994-04-19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-04-18 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1994-04-13 | 1,480 | 1,500 | 1,480 | 1,500 | 66,000 | 1,500 |
| 1994-04-12 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1994-04-11 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 1,510 |
| 1994-04-08 | 1,500 | 1,500 | 1,470 | 1,500 | 22,000 | 1,500 |
| 1994-04-07 | 1,500 | 1,500 | 1,500 | 1,500 | 37,000 | 1,500 |
| 1994-04-06 | 1,440 | 1,500 | 1,440 | 1,500 | 49,000 | 1,500 |
| 1994-04-05 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1994-04-04 | 1,380 | 1,400 | 1,380 | 1,400 | 24,000 | 1,400 |
| 1994-04-01 | 1,370 | 1,380 | 1,370 | 1,370 | 14,000 | 1,370 |
| 1994-03-31 | 1,400 | 1,400 | 1,370 | 1,370 | 18,000 | 1,370 |
| 1994-03-30 | 1,400 | 1,400 | 1,380 | 1,400 | 29,000 | 1,400 |
| 1994-03-29 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-03-28 | 1,430 | 1,460 | 1,400 | 1,460 | 29,000 | 1,460 |
| 1994-03-25 | 1,350 | 1,450 | 1,350 | 1,450 | 88,000 | 1,450 |
| 1994-03-24 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 1,350 |
| 1994-03-23 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1994-03-22 | 1,340 | 1,350 | 1,340 | 1,340 | 13,000 | 1,340 |
| 1994-03-18 | 1,390 | 1,390 | 1,370 | 1,380 | 22,000 | 1,380 |
| 1994-03-17 | 1,330 | 1,400 | 1,320 | 1,400 | 53,000 | 1,400 |
| 1994-03-16 | 1,270 | 1,380 | 1,270 | 1,350 | 39,000 | 1,350 |
| 1994-03-15 | 1,250 | 1,260 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1994-03-14 | 1,240 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1994-03-11 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1994-03-09 | 1,210 | 1,250 | 1,210 | 1,250 | 21,000 | 1,250 |
| 1994-03-08 | 1,240 | 1,240 | 1,230 | 1,230 | 14,000 | 1,230 |
| 1994-03-07 | 1,230 | 1,270 | 1,220 | 1,240 | 80,000 | 1,240 |
| 1994-03-04 | 1,250 | 1,250 | 1,200 | 1,220 | 83,000 | 1,220 |
| 1994-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1994-03-02 | 1,260 | 1,270 | 1,230 | 1,230 | 62,000 | 1,230 |
| 1994-03-01 | 1,200 | 1,270 | 1,200 | 1,260 | 83,000 | 1,260 |
| 1994-02-28 | 1,100 | 1,200 | 1,100 | 1,200 | 61,000 | 1,200 |
| 1994-02-25 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1994-02-24 | 1,150 | 1,150 | 1,130 | 1,150 | 41,000 | 1,150 |
| 1994-02-23 | 1,130 | 1,150 | 1,120 | 1,150 | 55,000 | 1,150 |
| 1994-02-22 | 1,070 | 1,130 | 1,070 | 1,130 | 33,000 | 1,130 |
| 1994-02-21 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1994-02-18 | 1,110 | 1,120 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1994-02-17 | 1,100 | 1,110 | 1,090 | 1,100 | 47,000 | 1,100 |
| 1994-02-16 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 1,060 |
| 1994-02-15 | 1,060 | 1,080 | 1,020 | 1,080 | 8,000 | 1,080 |
| 1994-02-14 | 1,070 | 1,100 | 1,060 | 1,100 | 51,000 | 1,100 |
| 1994-02-10 | 1,030 | 1,090 | 1,030 | 1,070 | 75,000 | 1,070 |
| 1994-02-09 | 1,040 | 1,060 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1994-02-08 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1994-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1994-02-04 | 1,090 | 1,100 | 1,050 | 1,050 | 30,000 | 1,050 |
| 1994-02-03 | 1,050 | 1,070 | 1,050 | 1,070 | 65,000 | 1,070 |
| 1994-02-02 | 1,040 | 1,040 | 1,020 | 1,020 | 50,000 | 1,020 |
| 1994-02-01 | 1,030 | 1,040 | 1,020 | 1,040 | 85,000 | 1,040 |
| 1994-01-31 | 979 | 1,010 | 979 | 1,000 | 124,000 | 1,000 |
| 1994-01-28 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1994-01-27 | 970 | 980 | 960 | 960 | 25,000 | 960 |
| 1994-01-26 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1994-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-01-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1994-01-12 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1994-01-11 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1994-01-10 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 1,100 |
| 1994-01-07 | 1,060 | 1,100 | 1,060 | 1,100 | 22,000 | 1,100 |
| 1994-01-05 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1994-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： [1985-11-27]1株→1.1株
