3571 (株)ソトー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-12-28 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1995-12-27 | 1,020 | 1,020 | 1,010 | 1,010 | 49,000 | 1,010 |
| 1995-12-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-12-21 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1995-12-20 | 1,020 | 1,030 | 1,020 | 1,020 | 35,000 | 1,020 |
| 1995-12-19 | 1,010 | 1,010 | 1,000 | 1,000 | 54,000 | 1,000 |
| 1995-12-18 | 1,040 | 1,040 | 1,000 | 1,010 | 31,000 | 1,010 |
| 1995-12-15 | 1,040 | 1,060 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1995-12-14 | 1,030 | 1,030 | 1,020 | 1,020 | 148,000 | 1,020 |
| 1995-12-13 | 1,040 | 1,040 | 1,020 | 1,030 | 33,000 | 1,030 |
| 1995-12-12 | 1,040 | 1,040 | 1,030 | 1,040 | 30,000 | 1,040 |
| 1995-12-08 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 1,050 |
| 1995-12-07 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1995-12-06 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1995-12-01 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-11-30 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1995-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1995-11-20 | 1,030 | 1,030 | 1,010 | 1,010 | 31,000 | 1,010 |
| 1995-11-17 | 1,030 | 1,030 | 1,010 | 1,020 | 18,000 | 1,020 |
| 1995-11-16 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 | 1,020 |
| 1995-11-15 | 1,060 | 1,060 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1995-11-14 | 1,070 | 1,070 | 1,040 | 1,060 | 10,000 | 1,060 |
| 1995-11-13 | 1,100 | 1,100 | 1,080 | 1,080 | 76,000 | 1,080 |
| 1995-11-10 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
| 1995-11-09 | 1,130 | 1,130 | 1,100 | 1,110 | 11,000 | 1,110 |
| 1995-11-07 | 1,150 | 1,150 | 1,120 | 1,130 | 12,000 | 1,130 |
| 1995-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1995-11-02 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1995-11-01 | 1,190 | 1,190 | 1,140 | 1,140 | 16,000 | 1,140 |
| 1995-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-10-27 | 1,150 | 1,150 | 1,140 | 1,150 | 12,000 | 1,150 |
| 1995-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-10-20 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1995-10-19 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-10-17 | 1,220 | 1,220 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1995-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-10-12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1995-10-11 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1995-10-06 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1995-10-05 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 | 1,250 |
| 1995-10-04 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1995-10-03 | 1,220 | 1,250 | 1,220 | 1,250 | 12,000 | 1,250 |
| 1995-10-02 | 1,180 | 1,210 | 1,180 | 1,200 | 23,000 | 1,200 |
| 1995-09-29 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 1,150 |
| 1995-09-28 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1995-09-27 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1995-09-26 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1995-09-25 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 | 1,090 |
| 1995-09-22 | 1,070 | 1,070 | 1,070 | 1,070 | 33,000 | 1,070 |
| 1995-09-21 | 1,070 | 1,070 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1995-09-20 | 1,060 | 1,080 | 1,050 | 1,070 | 19,000 | 1,070 |
| 1995-09-19 | 1,020 | 1,050 | 1,010 | 1,040 | 103,000 | 1,040 |
| 1995-09-18 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1995-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-09-13 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-09-12 | 1,010 | 1,010 | 990 | 1,010 | 3,000 | 1,010 |
| 1995-09-11 | 1,000 | 1,020 | 995 | 1,020 | 26,000 | 1,020 |
| 1995-09-08 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1995-09-06 | 1,010 | 1,010 | 990 | 990 | 7,000 | 990 |
| 1995-09-05 | 1,000 | 1,000 | 990 | 1,000 | 36,000 | 1,000 |
| 1995-09-04 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1995-09-01 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 | 1,010 |
| 1995-08-31 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1995-08-30 | 1,000 | 1,000 | 980 | 1,000 | 12,000 | 1,000 |
| 1995-08-29 | 970 | 970 | 940 | 960 | 29,000 | 960 |
| 1995-08-28 | 985 | 985 | 970 | 970 | 8,000 | 970 |
| 1995-08-25 | 970 | 980 | 970 | 980 | 33,000 | 980 |
| 1995-08-24 | 951 | 955 | 951 | 951 | 9,000 | 951 |
| 1995-08-22 | 960 | 960 | 950 | 950 | 10,000 | 950 |
| 1995-08-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-08-17 | 950 | 950 | 940 | 949 | 22,000 | 949 |
| 1995-08-16 | 921 | 921 | 920 | 920 | 16,000 | 920 |
| 1995-08-15 | 900 | 911 | 900 | 911 | 42,000 | 911 |
| 1995-08-14 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 1995-08-11 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1995-08-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-08-09 | 905 | 905 | 890 | 890 | 86,000 | 890 |
| 1995-08-08 | 910 | 910 | 908 | 908 | 23,000 | 908 |
| 1995-08-07 | 890 | 910 | 890 | 910 | 34,000 | 910 |
| 1995-08-04 | 910 | 910 | 890 | 890 | 20,000 | 890 |
| 1995-08-03 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1995-08-02 | 930 | 930 | 920 | 920 | 8,000 | 920 |
| 1995-08-01 | 941 | 941 | 930 | 930 | 6,000 | 930 |
| 1995-07-27 | 931 | 931 | 931 | 931 | 5,000 | 931 |
| 1995-07-26 | 931 | 931 | 931 | 931 | 6,000 | 931 |
| 1995-07-25 | 941 | 941 | 931 | 931 | 34,000 | 931 |
| 1995-07-24 | 941 | 941 | 941 | 941 | 10,000 | 941 |
| 1995-07-21 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1995-07-20 | 941 | 941 | 941 | 941 | 14,000 | 941 |
| 1995-07-19 | 960 | 960 | 941 | 941 | 16,000 | 941 |
| 1995-07-18 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1995-07-14 | 970 | 970 | 970 | 970 | 20,000 | 970 |
| 1995-07-13 | 950 | 980 | 949 | 980 | 85,000 | 980 |
| 1995-07-12 | 949 | 950 | 949 | 949 | 54,000 | 949 |
| 1995-07-11 | 949 | 949 | 949 | 949 | 10,000 | 949 |
| 1995-07-10 | 947 | 947 | 931 | 940 | 76,000 | 940 |
| 1995-07-07 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1995-07-05 | 910 | 920 | 910 | 920 | 20,000 | 920 |
| 1995-07-03 | 940 | 940 | 920 | 920 | 23,000 | 920 |
| 1995-06-29 | 950 | 950 | 940 | 940 | 7,000 | 940 |
| 1995-06-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-06-26 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 1995-06-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-06-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-06-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-06-15 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-06-14 | 980 | 980 | 980 | 980 | 39,000 | 980 |
| 1995-06-13 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-06-02 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-06-01 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1995-05-31 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1995-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-05-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-05-25 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1995-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-05-16 | 1,300 | 1,300 | 1,270 | 1,270 | 45,000 | 1,270 |
| 1995-05-15 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1995-05-12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1995-05-11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1995-05-02 | 1,300 | 1,320 | 1,300 | 1,310 | 14,000 | 1,310 |
| 1995-04-27 | 1,290 | 1,300 | 1,290 | 1,300 | 33,000 | 1,300 |
| 1995-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-04-24 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1995-04-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-04-20 | 1,250 | 1,270 | 1,250 | 1,270 | 27,000 | 1,270 |
| 1995-04-17 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1995-04-14 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1995-04-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-04-12 | 1,310 | 1,310 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1995-04-11 | 1,260 | 1,270 | 1,260 | 1,270 | 24,000 | 1,270 |
| 1995-04-10 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1995-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-04-03 | 1,440 | 1,440 | 1,410 | 1,410 | 11,000 | 1,410 |
| 1995-03-31 | 1,440 | 1,440 | 1,420 | 1,420 | 16,000 | 1,420 |
| 1995-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 35,000 | 1,450 |
| 1995-03-17 | 1,500 | 1,500 | 1,450 | 1,450 | 28,000 | 1,450 |
| 1995-03-16 | 1,550 | 1,550 | 1,550 | 1,550 | 50,000 | 1,550 |
| 1995-03-13 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1995-03-10 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1995-03-08 | 1,640 | 1,640 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1995-03-06 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,670 |
| 1995-03-03 | 1,670 | 1,670 | 1,670 | 1,670 | 20,000 | 1,670 |
| 1995-03-02 | 1,690 | 1,690 | 1,690 | 1,690 | 35,000 | 1,690 |
| 1995-03-01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1995-02-24 | 1,690 | 1,690 | 1,690 | 1,690 | 14,000 | 1,690 |
| 1995-02-23 | 1,670 | 1,690 | 1,670 | 1,690 | 2,000 | 1,690 |
| 1995-02-22 | 1,690 | 1,700 | 1,690 | 1,690 | 12,000 | 1,690 |
| 1995-02-21 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1995-02-14 | 1,670 | 1,690 | 1,670 | 1,690 | 3,000 | 1,690 |
| 1995-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1995-02-10 | 1,700 | 1,730 | 1,700 | 1,720 | 16,000 | 1,720 |
| 1995-02-09 | 1,750 | 1,770 | 1,740 | 1,740 | 15,000 | 1,740 |
| 1995-02-03 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 1,770 |
| 1995-01-31 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1995-01-27 | 1,790 | 1,800 | 1,760 | 1,800 | 42,000 | 1,800 |
| 1995-01-26 | 1,800 | 1,800 | 1,790 | 1,800 | 64,000 | 1,800 |
| 1995-01-25 | 1,780 | 1,790 | 1,760 | 1,790 | 20,000 | 1,790 |
| 1995-01-24 | 1,750 | 1,780 | 1,730 | 1,780 | 15,000 | 1,780 |
| 1995-01-23 | 1,740 | 1,760 | 1,740 | 1,750 | 24,000 | 1,750 |
| 1995-01-20 | 1,780 | 1,800 | 1,750 | 1,750 | 30,000 | 1,750 |
| 1995-01-19 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1995-01-13 | 1,790 | 1,800 | 1,790 | 1,790 | 14,000 | 1,790 |
| 1995-01-12 | 1,830 | 1,840 | 1,820 | 1,820 | 15,000 | 1,820 |
| 1995-01-11 | 1,780 | 1,820 | 1,780 | 1,820 | 3,000 | 1,820 |
| 1995-01-10 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1995-01-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1995-01-05 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1995-01-04 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
分割・併合履歴 ： [1985-11-27]1株→1.1株