3571 (株)ソトー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 501 | 501 | 477 | 477 | 7,000 | 477 |
| 1999-12-29 | 530 | 530 | 501 | 501 | 9,000 | 501 |
| 1999-12-28 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1999-12-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1999-12-22 | 537 | 561 | 537 | 561 | 14,000 | 561 |
| 1999-12-21 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1999-12-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-12-17 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1999-12-16 | 560 | 560 | 550 | 551 | 29,000 | 551 |
| 1999-12-15 | 555 | 560 | 555 | 560 | 14,000 | 560 |
| 1999-12-10 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1999-12-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-12-02 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-12-01 | 595 | 595 | 552 | 552 | 3,000 | 552 |
| 1999-11-29 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1999-11-26 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1999-11-25 | 601 | 601 | 591 | 601 | 14,000 | 601 |
| 1999-11-24 | 625 | 625 | 601 | 601 | 18,000 | 601 |
| 1999-11-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-11-19 | 601 | 601 | 595 | 595 | 15,000 | 595 |
| 1999-11-18 | 601 | 610 | 601 | 601 | 13,000 | 601 |
| 1999-11-17 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1999-11-16 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-11-15 | 581 | 581 | 560 | 560 | 9,000 | 560 |
| 1999-11-12 | 600 | 601 | 581 | 581 | 21,000 | 581 |
| 1999-11-11 | 603 | 603 | 601 | 603 | 5,000 | 603 |
| 1999-11-09 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1999-11-08 | 602 | 602 | 602 | 602 | 4,000 | 602 |
| 1999-11-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-11-04 | 619 | 619 | 601 | 602 | 17,000 | 602 |
| 1999-11-02 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 1999-11-01 | 641 | 641 | 621 | 621 | 2,000 | 621 |
| 1999-10-29 | 601 | 601 | 590 | 591 | 69,000 | 591 |
| 1999-10-28 | 622 | 622 | 622 | 622 | 57,000 | 622 |
| 1999-10-27 | 542 | 542 | 540 | 542 | 19,000 | 542 |
| 1999-10-26 | 540 | 541 | 540 | 540 | 13,000 | 540 |
| 1999-10-25 | 546 | 550 | 540 | 550 | 13,000 | 550 |
| 1999-10-22 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 1999-10-21 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1999-10-20 | 589 | 589 | 560 | 560 | 3,000 | 560 |
| 1999-10-18 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-10-15 | 600 | 601 | 590 | 601 | 34,000 | 601 |
| 1999-10-13 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 1999-10-12 | 601 | 601 | 601 | 601 | 23,000 | 601 |
| 1999-10-08 | 648 | 648 | 600 | 620 | 42,000 | 620 |
| 1999-10-07 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1999-10-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-28 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-09-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-09-24 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-09-22 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-09-21 | 650 | 650 | 650 | 650 | 16,000 | 650 |
| 1999-09-20 | 695 | 695 | 651 | 651 | 5,000 | 651 |
| 1999-09-13 | 698 | 699 | 698 | 699 | 2,000 | 699 |
| 1999-09-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-07 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1999-09-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-03 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1999-09-01 | 700 | 700 | 651 | 651 | 14,000 | 651 |
| 1999-08-30 | 650 | 700 | 650 | 700 | 2,000 | 700 |
| 1999-08-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-08-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-08-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-08-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-19 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-08-18 | 700 | 700 | 650 | 650 | 5,000 | 650 |
| 1999-08-17 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1999-08-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-08-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-08-12 | 653 | 660 | 650 | 650 | 5,000 | 650 |
| 1999-08-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-08-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-08-06 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 1999-08-05 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 1999-08-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-08-03 | 680 | 680 | 660 | 660 | 8,000 | 660 |
| 1999-08-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-07-30 | 700 | 700 | 689 | 690 | 13,000 | 690 |
| 1999-07-29 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-07-28 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 1999-07-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-07-22 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 1999-07-19 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1999-07-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-07-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-07-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-07-13 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1999-07-12 | 720 | 720 | 719 | 720 | 4,000 | 720 |
| 1999-07-09 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1999-07-08 | 720 | 720 | 715 | 719 | 9,000 | 719 |
| 1999-07-07 | 712 | 715 | 712 | 715 | 2,000 | 715 |
| 1999-07-06 | 710 | 715 | 710 | 715 | 7,000 | 715 |
| 1999-07-05 | 690 | 710 | 690 | 710 | 7,000 | 710 |
| 1999-07-02 | 675 | 680 | 675 | 680 | 48,000 | 680 |
| 1999-07-01 | 670 | 670 | 665 | 670 | 8,000 | 670 |
| 1999-06-30 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-06-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-28 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1999-06-25 | 670 | 671 | 670 | 670 | 8,000 | 670 |
| 1999-06-24 | 666 | 670 | 666 | 670 | 9,000 | 670 |
| 1999-06-23 | 679 | 679 | 665 | 665 | 6,000 | 665 |
| 1999-06-22 | 680 | 680 | 672 | 679 | 29,000 | 679 |
| 1999-06-18 | 681 | 681 | 660 | 660 | 3,000 | 660 |
| 1999-06-16 | 680 | 680 | 680 | 680 | 17,000 | 680 |
| 1999-06-15 | 690 | 690 | 670 | 680 | 17,000 | 680 |
| 1999-06-14 | 690 | 690 | 680 | 680 | 13,000 | 680 |
| 1999-06-11 | 690 | 690 | 689 | 690 | 16,000 | 690 |
| 1999-06-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-06-07 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1999-06-03 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-06-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-06-01 | 710 | 711 | 710 | 710 | 4,000 | 710 |
| 1999-05-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-05-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-05-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-05-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-05-20 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-05-19 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1999-05-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-05-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-05-13 | 655 | 660 | 655 | 660 | 4,000 | 660 |
| 1999-05-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-05-07 | 660 | 665 | 660 | 660 | 14,000 | 660 |
| 1999-05-06 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1999-04-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-04-26 | 660 | 660 | 650 | 650 | 21,000 | 650 |
| 1999-04-23 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-04-22 | 650 | 660 | 650 | 660 | 7,000 | 660 |
| 1999-04-21 | 650 | 651 | 650 | 650 | 39,000 | 650 |
| 1999-04-20 | 650 | 650 | 650 | 650 | 49,000 | 650 |
| 1999-04-19 | 643 | 653 | 643 | 653 | 5,000 | 653 |
| 1999-04-16 | 639 | 645 | 634 | 634 | 33,000 | 634 |
| 1999-04-15 | 626 | 639 | 626 | 639 | 10,000 | 639 |
| 1999-04-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1999-04-12 | 639 | 639 | 630 | 630 | 7,000 | 630 |
| 1999-04-09 | 640 | 640 | 639 | 639 | 9,000 | 639 |
| 1999-04-08 | 621 | 634 | 621 | 630 | 25,000 | 630 |
| 1999-04-07 | 620 | 620 | 620 | 620 | 19,000 | 620 |
| 1999-04-06 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-04-05 | 600 | 600 | 560 | 600 | 8,000 | 600 |
| 1999-04-02 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-04-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-03-31 | 620 | 620 | 600 | 600 | 5,000 | 600 |
| 1999-03-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-03-26 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-03-25 | 620 | 620 | 620 | 620 | 23,000 | 620 |
| 1999-03-24 | 619 | 619 | 615 | 615 | 2,000 | 615 |
| 1999-03-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-03-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-03-18 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 1999-03-17 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 1999-03-16 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-03-15 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1999-03-12 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 1999-03-11 | 587 | 590 | 587 | 590 | 12,000 | 590 |
| 1999-03-10 | 571 | 578 | 570 | 570 | 9,000 | 570 |
| 1999-03-09 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1999-03-08 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1999-03-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-03-04 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1999-03-01 | 529 | 539 | 529 | 535 | 10,000 | 535 |
| 1999-02-25 | 533 | 533 | 530 | 530 | 5,000 | 530 |
| 1999-02-24 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1999-02-23 | 539 | 539 | 538 | 538 | 2,000 | 538 |
| 1999-02-18 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1999-02-17 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1999-02-16 | 534 | 534 | 533 | 533 | 4,000 | 533 |
| 1999-02-15 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1999-02-12 | 533 | 533 | 533 | 533 | 5,000 | 533 |
| 1999-02-09 | 532 | 533 | 532 | 533 | 6,000 | 533 |
| 1999-02-05 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1999-02-04 | 530 | 531 | 529 | 530 | 33,000 | 530 |
| 1999-02-03 | 534 | 534 | 531 | 531 | 3,000 | 531 |
| 1999-02-02 | 532 | 534 | 532 | 534 | 15,000 | 534 |
| 1999-02-01 | 531 | 532 | 531 | 532 | 6,000 | 532 |
| 1999-01-29 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1999-01-28 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1999-01-27 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1999-01-26 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1999-01-25 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1999-01-22 | 541 | 542 | 541 | 542 | 2,000 | 542 |
| 1999-01-20 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1999-01-19 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-01-18 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1999-01-14 | 541 | 541 | 541 | 541 | 8,000 | 541 |
| 1999-01-13 | 543 | 548 | 543 | 543 | 17,000 | 543 |
| 1999-01-12 | 550 | 550 | 543 | 543 | 31,000 | 543 |
| 1999-01-11 | 568 | 568 | 560 | 560 | 24,000 | 560 |
| 1999-01-08 | 560 | 570 | 560 | 570 | 22,000 | 570 |
| 1999-01-07 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 1999-01-06 | 601 | 601 | 600 | 600 | 12,000 | 600 |
| 1999-01-05 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1999-01-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
分割・併合履歴 ： [1985-11-27]1株→1.1株