3571 (株)ソトー の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-257657657657652,000765
1997-12-247657657657651,000765
1997-12-227707707657656,000765
1997-12-197657657657651,000765
1997-12-187807807807801,000780
1997-12-177657657657652,000765
1997-12-167657657657659,000765
1997-12-1577577576977053,000770
1997-12-127757757757754,000775
1997-12-1177077277077215,000772
1997-12-1077077077077011,000770
1997-12-097757757757752,000775
1997-12-0879079078078051,000780
1997-12-0579079078079014,000790
1997-12-047907907907904,000790
1997-12-027807807807801,000780
1997-12-0175075075075010,000750
1997-11-287557557557551,000755
1997-11-217517517507502,000750
1997-11-207507507507504,000750
1997-11-187907907907901,000790
1997-11-147507507507504,000750
1997-11-137507507497505,000750
1997-11-127507507507502,000750
1997-11-067507507507502,000750
1997-11-047507507507501,000750
1997-10-317307307207208,000720
1997-10-237407407307304,000730
1997-10-227307307307301,000730
1997-10-217507507507502,000750
1997-10-207507507507501,000750
1997-10-177307507307502,000750
1997-10-167207207207201,000720
1997-10-157507507497495,000749
1997-10-147507507507501,000750
1997-10-097507507507502,000750
1997-10-087657657507506,000750
1997-10-0776676676576530,000765
1997-10-0277877877777710,000777
1997-10-017807807807801,000780
1997-09-308008007807804,000780
1997-09-268208208208201,000820
1997-09-258308308308303,000830
1997-09-248308358308359,000835
1997-09-2284084083583513,000835
1997-09-1984084083583512,000835
1997-09-1884084083583513,000835
1997-09-178498498358359,000835
1997-09-1684984984984916,000849
1997-09-1282882982582917,000829
1997-09-1183083082582971,000829
1997-09-1084984982983010,000830
1997-09-0987087085085011,000850
1997-09-088898898858853,000885
1997-09-048908908908905,000890
1997-09-039209209109207,000920
1997-09-019209209209203,000920
1997-08-299209209209201,000920
1997-08-279609609609601,000960
1997-08-221,0101,01097098011,000980
1997-08-181,0501,0501,0501,0501,0001,050
1997-08-061,0301,0301,0301,0305,0001,030
1997-08-011,0801,0801,0701,07010,0001,070
1997-07-241,0301,0501,0301,0506,0001,050
1997-07-231,0501,0501,0501,0501,0001,050
1997-07-181,0701,0701,0701,0701,0001,070
1997-07-171,0501,0701,0501,07012,0001,070
1997-07-161,0401,0601,0401,0609,0001,060
1997-07-151,0201,0501,0201,04040,0001,040
1997-07-141,0201,0201,0201,02010,0001,020
1997-07-111,0401,0401,0401,04010,0001,040
1997-07-101,0801,0801,0801,0805,0001,080
1997-07-091,1001,1001,1001,1002,0001,100
1997-07-071,1201,1201,1101,1102,0001,110
1997-07-041,1601,1601,1201,1202,0001,120
1997-07-031,1601,1601,1501,1605,0001,160
1997-07-021,1601,1601,1601,1602,0001,160
1997-07-011,1301,1401,1301,1406,0001,140
1997-06-301,1301,1301,1301,13010,0001,130
1997-06-271,1201,1201,1201,1205,0001,120
1997-06-261,1201,1201,1201,1205,0001,120
1997-06-251,1101,1301,1101,12026,0001,120
1997-06-241,1201,1201,1201,1207,0001,120
1997-06-231,1301,1401,1201,14028,0001,140
1997-06-201,1501,1501,1201,1204,0001,120
1997-06-191,1601,1601,1601,1606,0001,160
1997-06-181,1901,1901,1801,18041,0001,180
1997-06-171,1901,1901,1901,1901,0001,190
1997-06-161,2101,2101,1801,18014,0001,180
1997-06-111,2001,2001,2001,20020,0001,200
1997-06-101,2201,2201,2001,2003,0001,200
1997-06-091,2201,2201,2101,2103,0001,210
1997-06-051,2101,2101,2101,21074,0001,210
1997-06-041,2301,2301,2301,2302,0001,230
1997-06-031,2301,2501,2301,25012,0001,250
1997-06-021,2001,2001,2001,2006,0001,200
1997-05-301,2501,2501,2001,20013,0001,200
1997-05-291,2601,2601,2501,2503,0001,250
1997-05-281,2601,2601,2601,2602,0001,260
1997-05-271,2501,2501,2401,2402,0001,240
1997-05-261,2401,2401,2301,2405,0001,240
1997-05-231,2001,2301,2001,2302,0001,230
1997-05-221,2101,2101,1801,18029,0001,180
1997-05-211,2101,2401,2001,20015,0001,200
1997-05-201,2001,2001,2001,2004,0001,200
1997-05-191,2001,2001,2001,2002,0001,200
1997-05-161,1301,1301,1301,1304,0001,130
1997-05-151,1201,1201,1101,11021,0001,110
1997-05-141,1301,1301,1001,12030,0001,120
1997-05-131,1401,1501,1301,13017,0001,130
1997-05-121,1501,1601,1501,15012,0001,150
1997-05-091,2101,2101,1701,17012,0001,170
1997-05-081,2801,2801,2301,2305,0001,230
1997-05-071,2801,2801,2701,28012,0001,280
1997-05-061,2201,2901,2201,29050,0001,290
1997-05-021,2501,2501,1701,20019,0001,200
1997-05-011,1901,2701,1701,27065,0001,270
1997-04-301,2501,2501,2001,20072,0001,200
1997-04-2594596094595054,000950
1997-04-2494094594094515,000945
1997-04-239309409309403,000940
1997-04-229309309309304,000930
1997-04-1785086085086034,000860
1997-04-1686086086086045,000860
1997-04-148608608608604,000860
1997-04-098608608608601,000860
1997-04-019309309309303,000930
1997-03-259309309309304,000930
1997-03-2492093092093020,000930
1997-03-219309309309309,000930
1997-03-1993093092093014,000930
1997-03-1894594593093012,000930
1997-03-149359359359355,000935
1997-03-1394594593594022,000940
1997-03-1295095094094010,000940
1997-03-079319519319517,000951
1997-03-0691091091091018,000910
1997-03-0591091091091014,000910
1997-03-049159159159151,000915
1997-03-039119119119112,000911
1997-02-289109109109102,000910
1997-02-279109159109159,000915
1997-02-2691091191091025,000910
1997-02-2491091091091020,000910
1997-02-2191091091091011,000910
1997-02-209009009009003,000900
1997-02-1990090090090010,000900
1997-02-1890090088088010,000880
1997-02-179209209209203,000920
1997-02-149209209209201,000920
1997-02-1392092092092027,000920
1997-02-129209209209204,000920
1997-02-1091092091092010,000920
1997-02-0790591090591015,000910
1997-02-069059059059054,000905
1997-02-059009009009006,000900
1997-02-049009009009005,000900
1997-02-038999008999003,000900
1997-01-318958958958955,000895
1997-01-2989890089890014,000900
1997-01-289149149149141,000914
1997-01-279399399399391,000939
1997-01-2397097093594529,000945
1997-01-229999999809805,000980
1997-01-201,0201,0201,0201,0201,0001,020
1997-01-179909909909902,000990
1997-01-1699599598099537,000995
1997-01-131,0201,0201,0201,0201,0001,020
1997-01-101,0201,0201,0201,0201,0001,020
1997-01-091,0501,0501,0401,05020,0001,050
1997-01-061,0501,0501,0501,0501,0001,050

分割・併合履歴 : [1985-11-27]1株→1.1株