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 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1997-12-24 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1997-12-22 | 770 | 770 | 765 | 765 | 6,000 | 765 |
| 1997-12-19 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1997-12-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-12-17 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1997-12-16 | 765 | 765 | 765 | 765 | 9,000 | 765 |
| 1997-12-15 | 775 | 775 | 769 | 770 | 53,000 | 770 |
| 1997-12-12 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1997-12-11 | 770 | 772 | 770 | 772 | 15,000 | 772 |
| 1997-12-10 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1997-12-09 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1997-12-08 | 790 | 790 | 780 | 780 | 51,000 | 780 |
| 1997-12-05 | 790 | 790 | 780 | 790 | 14,000 | 790 |
| 1997-12-04 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1997-12-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-12-01 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1997-11-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1997-11-21 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1997-11-20 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1997-11-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-11-14 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1997-11-13 | 750 | 750 | 749 | 750 | 5,000 | 750 |
| 1997-11-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-11-06 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-11-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-31 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 1997-10-23 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 1997-10-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-10-21 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-10-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-17 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 1997-10-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-10-15 | 750 | 750 | 749 | 749 | 5,000 | 749 |
| 1997-10-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-10-08 | 765 | 765 | 750 | 750 | 6,000 | 750 |
| 1997-10-07 | 766 | 766 | 765 | 765 | 30,000 | 765 |
| 1997-10-02 | 778 | 778 | 777 | 777 | 10,000 | 777 |
| 1997-10-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-09-30 | 800 | 800 | 780 | 780 | 4,000 | 780 |
| 1997-09-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-09-25 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1997-09-24 | 830 | 835 | 830 | 835 | 9,000 | 835 |
| 1997-09-22 | 840 | 840 | 835 | 835 | 13,000 | 835 |
| 1997-09-19 | 840 | 840 | 835 | 835 | 12,000 | 835 |
| 1997-09-18 | 840 | 840 | 835 | 835 | 13,000 | 835 |
| 1997-09-17 | 849 | 849 | 835 | 835 | 9,000 | 835 |
| 1997-09-16 | 849 | 849 | 849 | 849 | 16,000 | 849 |
| 1997-09-12 | 828 | 829 | 825 | 829 | 17,000 | 829 |
| 1997-09-11 | 830 | 830 | 825 | 829 | 71,000 | 829 |
| 1997-09-10 | 849 | 849 | 829 | 830 | 10,000 | 830 |
| 1997-09-09 | 870 | 870 | 850 | 850 | 11,000 | 850 |
| 1997-09-08 | 889 | 889 | 885 | 885 | 3,000 | 885 |
| 1997-09-04 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1997-09-03 | 920 | 920 | 910 | 920 | 7,000 | 920 |
| 1997-09-01 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1997-08-29 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-08-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-08-22 | 1,010 | 1,010 | 970 | 980 | 11,000 | 980 |
| 1997-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-08-06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-08-01 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1997-07-24 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 1997-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-07-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-07-17 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 | 1,070 |
| 1997-07-16 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 | 1,060 |
| 1997-07-15 | 1,020 | 1,050 | 1,020 | 1,040 | 40,000 | 1,040 |
| 1997-07-14 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1997-07-11 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1997-07-10 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1997-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-07-07 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-07-04 | 1,160 | 1,160 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-07-03 | 1,160 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
| 1997-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-07-01 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1997-06-30 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1997-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1997-06-26 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1997-06-25 | 1,110 | 1,130 | 1,110 | 1,120 | 26,000 | 1,120 |
| 1997-06-24 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1997-06-23 | 1,130 | 1,140 | 1,120 | 1,140 | 28,000 | 1,140 |
| 1997-06-20 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-06-19 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1997-06-18 | 1,190 | 1,190 | 1,180 | 1,180 | 41,000 | 1,180 |
| 1997-06-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-06-16 | 1,210 | 1,210 | 1,180 | 1,180 | 14,000 | 1,180 |
| 1997-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1997-06-10 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-06-09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-06-05 | 1,210 | 1,210 | 1,210 | 1,210 | 74,000 | 1,210 |
| 1997-06-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-06-03 | 1,230 | 1,250 | 1,230 | 1,250 | 12,000 | 1,250 |
| 1997-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1997-05-30 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1997-05-29 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1997-05-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-05-27 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-05-26 | 1,240 | 1,240 | 1,230 | 1,240 | 5,000 | 1,240 |
| 1997-05-23 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 1,230 |
| 1997-05-22 | 1,210 | 1,210 | 1,180 | 1,180 | 29,000 | 1,180 |
| 1997-05-21 | 1,210 | 1,240 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1997-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1997-05-15 | 1,120 | 1,120 | 1,110 | 1,110 | 21,000 | 1,110 |
| 1997-05-14 | 1,130 | 1,130 | 1,100 | 1,120 | 30,000 | 1,120 |
| 1997-05-13 | 1,140 | 1,150 | 1,130 | 1,130 | 17,000 | 1,130 |
| 1997-05-12 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1997-05-09 | 1,210 | 1,210 | 1,170 | 1,170 | 12,000 | 1,170 |
| 1997-05-08 | 1,280 | 1,280 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1997-05-07 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 1,280 |
| 1997-05-06 | 1,220 | 1,290 | 1,220 | 1,290 | 50,000 | 1,290 |
| 1997-05-02 | 1,250 | 1,250 | 1,170 | 1,200 | 19,000 | 1,200 |
| 1997-05-01 | 1,190 | 1,270 | 1,170 | 1,270 | 65,000 | 1,270 |
| 1997-04-30 | 1,250 | 1,250 | 1,200 | 1,200 | 72,000 | 1,200 |
| 1997-04-25 | 945 | 960 | 945 | 950 | 54,000 | 950 |
| 1997-04-24 | 940 | 945 | 940 | 945 | 15,000 | 945 |
| 1997-04-23 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 1997-04-22 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-04-17 | 850 | 860 | 850 | 860 | 34,000 | 860 |
| 1997-04-16 | 860 | 860 | 860 | 860 | 45,000 | 860 |
| 1997-04-14 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1997-04-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-04-01 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-03-25 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-03-24 | 920 | 930 | 920 | 930 | 20,000 | 930 |
| 1997-03-21 | 930 | 930 | 930 | 930 | 9,000 | 930 |
| 1997-03-19 | 930 | 930 | 920 | 930 | 14,000 | 930 |
| 1997-03-18 | 945 | 945 | 930 | 930 | 12,000 | 930 |
| 1997-03-14 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1997-03-13 | 945 | 945 | 935 | 940 | 22,000 | 940 |
| 1997-03-12 | 950 | 950 | 940 | 940 | 10,000 | 940 |
| 1997-03-07 | 931 | 951 | 931 | 951 | 7,000 | 951 |
| 1997-03-06 | 910 | 910 | 910 | 910 | 18,000 | 910 |
| 1997-03-05 | 910 | 910 | 910 | 910 | 14,000 | 910 |
| 1997-03-04 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1997-03-03 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1997-02-28 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-02-27 | 910 | 915 | 910 | 915 | 9,000 | 915 |
| 1997-02-26 | 910 | 911 | 910 | 910 | 25,000 | 910 |
| 1997-02-24 | 910 | 910 | 910 | 910 | 20,000 | 910 |
| 1997-02-21 | 910 | 910 | 910 | 910 | 11,000 | 910 |
| 1997-02-20 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-02-19 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1997-02-18 | 900 | 900 | 880 | 880 | 10,000 | 880 |
| 1997-02-17 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1997-02-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-02-13 | 920 | 920 | 920 | 920 | 27,000 | 920 |
| 1997-02-12 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1997-02-10 | 910 | 920 | 910 | 920 | 10,000 | 920 |
| 1997-02-07 | 905 | 910 | 905 | 910 | 15,000 | 910 |
| 1997-02-06 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 1997-02-05 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1997-02-04 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1997-02-03 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1997-01-31 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1997-01-29 | 898 | 900 | 898 | 900 | 14,000 | 900 |
| 1997-01-28 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1997-01-27 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1997-01-23 | 970 | 970 | 935 | 945 | 29,000 | 945 |
| 1997-01-22 | 999 | 999 | 980 | 980 | 5,000 | 980 |
| 1997-01-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-17 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1997-01-16 | 995 | 995 | 980 | 995 | 37,000 | 995 |
| 1997-01-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-09 | 1,050 | 1,050 | 1,040 | 1,050 | 20,000 | 1,050 |
| 1997-01-06 | 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