3571 (株)ソトー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1998-12-25 | 574 | 574 | 570 | 570 | 3,000 | 570 |
| 1998-12-22 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1998-12-21 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 1998-12-18 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-12-17 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 1998-12-15 | 572 | 592 | 572 | 572 | 8,000 | 572 |
| 1998-12-08 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1998-12-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-12-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-11-30 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1998-11-27 | 589 | 600 | 589 | 600 | 7,000 | 600 |
| 1998-11-26 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1998-11-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1998-11-24 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1998-11-20 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 1998-11-19 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 1998-11-18 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 1998-11-17 | 543 | 543 | 543 | 543 | 22,000 | 543 |
| 1998-11-16 | 543 | 543 | 543 | 543 | 3,000 | 543 |
| 1998-11-13 | 543 | 543 | 543 | 543 | 3,000 | 543 |
| 1998-11-12 | 541 | 544 | 541 | 544 | 47,000 | 544 |
| 1998-11-09 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 1998-11-05 | 600 | 609 | 600 | 609 | 6,000 | 609 |
| 1998-11-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-11-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-10-30 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1998-10-29 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1998-10-28 | 550 | 550 | 540 | 540 | 10,000 | 540 |
| 1998-10-27 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1998-10-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-10-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-10-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-10-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-10-08 | 590 | 590 | 570 | 570 | 2,000 | 570 |
| 1998-10-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-10-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-09-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-09-25 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1998-09-24 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1998-09-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-09-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-09-09 | 650 | 650 | 649 | 649 | 5,000 | 649 |
| 1998-09-08 | 581 | 595 | 580 | 580 | 14,000 | 580 |
| 1998-09-07 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 1998-09-04 | 700 | 700 | 626 | 626 | 7,000 | 626 |
| 1998-09-01 | 723 | 723 | 723 | 723 | 4,000 | 723 |
| 1998-08-28 | 673 | 673 | 672 | 673 | 8,000 | 673 |
| 1998-08-24 | 753 | 753 | 753 | 753 | 32,000 | 753 |
| 1998-08-21 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1998-08-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-08-12 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1998-08-11 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1998-08-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1998-08-07 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1998-08-06 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1998-08-05 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1998-08-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-07-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-07-30 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1998-07-29 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1998-07-24 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1998-07-23 | 840 | 860 | 840 | 860 | 10,000 | 860 |
| 1998-07-22 | 840 | 860 | 840 | 860 | 6,000 | 860 |
| 1998-07-21 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1998-07-17 | 880 | 880 | 850 | 860 | 14,000 | 860 |
| 1998-07-16 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1998-07-15 | 910 | 910 | 900 | 900 | 15,000 | 900 |
| 1998-07-14 | 910 | 910 | 910 | 910 | 18,000 | 910 |
| 1998-07-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-07-08 | 953 | 953 | 953 | 953 | 8,000 | 953 |
| 1998-07-07 | 963 | 963 | 953 | 953 | 2,000 | 953 |
| 1998-07-06 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 1998-07-03 | 979 | 979 | 979 | 979 | 11,000 | 979 |
| 1998-07-02 | 979 | 979 | 979 | 979 | 6,000 | 979 |
| 1998-07-01 | 959 | 959 | 950 | 959 | 171,000 | 959 |
| 1998-06-30 | 950 | 950 | 949 | 949 | 2,000 | 949 |
| 1998-06-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-06-26 | 954 | 954 | 950 | 950 | 2,000 | 950 |
| 1998-06-25 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1998-06-24 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1998-06-23 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1998-06-22 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1998-06-18 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1998-06-12 | 920 | 925 | 920 | 925 | 3,000 | 925 |
| 1998-06-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1998-06-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-06-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-06-01 | 979 | 979 | 979 | 979 | 3,000 | 979 |
| 1998-05-29 | 980 | 980 | 979 | 979 | 2,000 | 979 |
| 1998-05-28 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 1998-05-27 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1998-05-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1998-05-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1998-05-22 | 951 | 951 | 950 | 950 | 2,000 | 950 |
| 1998-05-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-05-20 | 967 | 967 | 950 | 955 | 9,000 | 955 |
| 1998-05-19 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1998-05-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1998-05-12 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1998-05-11 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1998-05-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1998-05-06 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1998-04-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-04-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1998-04-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-04-22 | 950 | 951 | 950 | 950 | 24,000 | 950 |
| 1998-04-21 | 940 | 940 | 930 | 940 | 6,000 | 940 |
| 1998-04-20 | 930 | 930 | 920 | 920 | 9,000 | 920 |
| 1998-04-17 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 1998-04-16 | 926 | 926 | 911 | 911 | 11,000 | 911 |
| 1998-04-15 | 920 | 920 | 920 | 920 | 26,000 | 920 |
| 1998-04-13 | 910 | 910 | 910 | 910 | 13,000 | 910 |
| 1998-04-10 | 920 | 920 | 911 | 920 | 21,000 | 920 |
| 1998-04-09 | 920 | 920 | 920 | 920 | 20,000 | 920 |
| 1998-04-08 | 969 | 969 | 958 | 958 | 11,000 | 958 |
| 1998-04-07 | 961 | 961 | 961 | 961 | 6,000 | 961 |
| 1998-04-06 | 969 | 969 | 949 | 949 | 3,000 | 949 |
| 1998-04-03 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 1998-04-02 | 920 | 950 | 910 | 950 | 13,000 | 950 |
| 1998-04-01 | 910 | 910 | 910 | 910 | 9,000 | 910 |
| 1998-03-31 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1998-03-30 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1998-03-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1998-03-26 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1998-03-24 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 1998-03-23 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1998-03-20 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-03-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1998-03-18 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1998-03-17 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1998-03-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-03-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1998-03-11 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1998-03-10 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1998-03-06 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1998-03-05 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 1998-03-04 | 926 | 927 | 926 | 926 | 9,000 | 926 |
| 1998-03-03 | 920 | 920 | 916 | 916 | 14,000 | 916 |
| 1998-03-02 | 915 | 915 | 910 | 910 | 10,000 | 910 |
| 1998-02-27 | 905 | 905 | 905 | 905 | 7,000 | 905 |
| 1998-02-26 | 910 | 910 | 905 | 910 | 12,000 | 910 |
| 1998-02-25 | 900 | 901 | 899 | 900 | 26,000 | 900 |
| 1998-02-24 | 900 | 900 | 895 | 896 | 9,000 | 896 |
| 1998-02-23 | 890 | 900 | 890 | 890 | 13,000 | 890 |
| 1998-02-20 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1998-02-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-02-18 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1998-02-17 | 851 | 851 | 830 | 830 | 5,000 | 830 |
| 1998-02-12 | 895 | 895 | 885 | 895 | 6,000 | 895 |
| 1998-02-10 | 895 | 895 | 885 | 895 | 3,000 | 895 |
| 1998-02-09 | 905 | 905 | 885 | 885 | 5,000 | 885 |
| 1998-02-06 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1998-02-05 | 877 | 901 | 877 | 895 | 8,000 | 895 |
| 1998-02-04 | 885 | 885 | 880 | 880 | 6,000 | 880 |
| 1998-02-03 | 860 | 870 | 857 | 865 | 55,000 | 865 |
| 1998-02-02 | 860 | 870 | 855 | 870 | 12,000 | 870 |
| 1998-01-30 | 830 | 875 | 830 | 875 | 12,000 | 875 |
| 1998-01-29 | 810 | 820 | 810 | 820 | 21,000 | 820 |
| 1998-01-28 | 770 | 800 | 770 | 790 | 33,000 | 790 |
| 1998-01-27 | 764 | 770 | 764 | 770 | 12,000 | 770 |
| 1998-01-26 | 764 | 775 | 756 | 756 | 61,000 | 756 |
| 1998-01-23 | 764 | 764 | 764 | 764 | 12,000 | 764 |
| 1998-01-22 | 726 | 730 | 725 | 725 | 172,000 | 725 |
| 1998-01-21 | 760 | 760 | 730 | 730 | 7,000 | 730 |
| 1998-01-20 | 760 | 760 | 755 | 755 | 160,000 | 755 |
| 1998-01-19 | 764 | 764 | 750 | 750 | 3,000 | 750 |
| 1998-01-16 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 1998-01-13 | 765 | 765 | 765 | 765 | 21,000 | 765 |
| 1998-01-07 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 1998-01-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
分割・併合履歴 ： [1985-11-27]1株→1.1株