3571 (株)ソトー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2000-12-26 | 460 | 460 | 439 | 439 | 8,000 | 439 |
| 2000-12-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-12-22 | 451 | 460 | 448 | 460 | 11,000 | 460 |
| 2000-12-21 | 446 | 451 | 446 | 451 | 5,000 | 451 |
| 2000-12-20 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-12-19 | 457 | 460 | 457 | 460 | 6,000 | 460 |
| 2000-12-18 | 447 | 457 | 445 | 457 | 5,000 | 457 |
| 2000-12-14 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2000-12-13 | 449 | 449 | 446 | 447 | 8,000 | 447 |
| 2000-12-12 | 452 | 460 | 450 | 450 | 12,000 | 450 |
| 2000-12-11 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2000-12-08 | 455 | 455 | 452 | 452 | 14,000 | 452 |
| 2000-12-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-12-06 | 470 | 470 | 464 | 464 | 4,000 | 464 |
| 2000-12-05 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 2000-12-04 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2000-12-01 | 460 | 480 | 460 | 470 | 21,000 | 470 |
| 2000-11-29 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 2000-11-28 | 480 | 490 | 480 | 481 | 8,000 | 481 |
| 2000-11-21 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2000-11-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-14 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2000-11-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-11-01 | 501 | 510 | 501 | 510 | 5,000 | 510 |
| 2000-10-31 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2000-10-30 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2000-10-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-10-26 | 535 | 535 | 510 | 535 | 5,000 | 535 |
| 2000-10-25 | 500 | 541 | 500 | 541 | 11,000 | 541 |
| 2000-10-24 | 499 | 499 | 499 | 499 | 10,000 | 499 |
| 2000-10-20 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2000-10-18 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-10-17 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 2000-10-16 | 504 | 520 | 504 | 520 | 9,000 | 520 |
| 2000-10-13 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 2000-10-12 | 509 | 510 | 501 | 501 | 18,000 | 501 |
| 2000-10-11 | 510 | 510 | 503 | 510 | 12,000 | 510 |
| 2000-10-10 | 514 | 514 | 510 | 510 | 2,000 | 510 |
| 2000-10-06 | 515 | 515 | 515 | 515 | 13,000 | 515 |
| 2000-10-05 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 2000-10-04 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-10-03 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-10-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-09-28 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2000-09-26 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 2000-09-25 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2000-09-22 | 526 | 531 | 526 | 531 | 10,000 | 531 |
| 2000-09-20 | 523 | 545 | 523 | 526 | 26,000 | 526 |
| 2000-09-19 | 523 | 530 | 519 | 530 | 7,000 | 530 |
| 2000-09-18 | 523 | 523 | 523 | 523 | 6,000 | 523 |
| 2000-09-13 | 495 | 525 | 495 | 525 | 5,000 | 525 |
| 2000-09-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-09-11 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 2000-09-08 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2000-09-07 | 534 | 534 | 534 | 534 | 9,000 | 534 |
| 2000-09-06 | 495 | 510 | 495 | 510 | 5,000 | 510 |
| 2000-09-05 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2000-09-04 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2000-09-01 | 509 | 509 | 490 | 490 | 9,000 | 490 |
| 2000-08-29 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2000-08-28 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2000-08-25 | 503 | 547 | 503 | 547 | 5,000 | 547 |
| 2000-08-24 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2000-08-23 | 538 | 548 | 538 | 548 | 6,000 | 548 |
| 2000-08-22 | 535 | 545 | 535 | 545 | 5,000 | 545 |
| 2000-08-21 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 2000-08-16 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2000-08-15 | 541 | 550 | 541 | 548 | 5,000 | 548 |
| 2000-08-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-08-11 | 520 | 550 | 520 | 550 | 27,000 | 550 |
| 2000-08-09 | 510 | 530 | 510 | 530 | 7,000 | 530 |
| 2000-08-08 | 500 | 510 | 500 | 510 | 22,000 | 510 |
| 2000-08-07 | 500 | 509 | 499 | 500 | 50,000 | 500 |
| 2000-08-03 | 512 | 513 | 501 | 501 | 9,000 | 501 |
| 2000-08-02 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2000-08-01 | 510 | 530 | 510 | 530 | 9,000 | 530 |
| 2000-07-31 | 501 | 510 | 501 | 510 | 8,000 | 510 |
| 2000-07-28 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 2000-07-27 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2000-07-26 | 540 | 540 | 501 | 501 | 2,000 | 501 |
| 2000-07-25 | 500 | 540 | 500 | 540 | 7,000 | 540 |
| 2000-07-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-07-21 | 525 | 525 | 513 | 513 | 2,000 | 513 |
| 2000-07-19 | 562 | 564 | 562 | 564 | 7,000 | 564 |
| 2000-07-18 | 563 | 564 | 563 | 564 | 10,000 | 564 |
| 2000-07-17 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 2000-07-14 | 581 | 581 | 564 | 564 | 3,000 | 564 |
| 2000-07-13 | 581 | 581 | 581 | 581 | 11,000 | 581 |
| 2000-07-12 | 570 | 581 | 569 | 581 | 6,000 | 581 |
| 2000-07-11 | 570 | 570 | 569 | 570 | 3,000 | 570 |
| 2000-07-10 | 611 | 611 | 580 | 580 | 12,000 | 580 |
| 2000-07-07 | 572 | 620 | 562 | 620 | 63,000 | 620 |
| 2000-07-06 | 536 | 574 | 526 | 574 | 55,000 | 574 |
| 2000-07-05 | 496 | 549 | 496 | 536 | 38,000 | 536 |
| 2000-07-04 | 489 | 500 | 489 | 496 | 20,000 | 496 |
| 2000-07-03 | 481 | 489 | 481 | 489 | 7,000 | 489 |
| 2000-06-30 | 475 | 480 | 475 | 480 | 5,000 | 480 |
| 2000-06-29 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2000-06-27 | 475 | 476 | 475 | 476 | 4,000 | 476 |
| 2000-06-26 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2000-06-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-06-22 | 476 | 482 | 476 | 482 | 6,000 | 482 |
| 2000-06-21 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2000-06-20 | 482 | 482 | 475 | 475 | 11,000 | 475 |
| 2000-06-19 | 476 | 490 | 475 | 484 | 16,000 | 484 |
| 2000-06-16 | 475 | 480 | 475 | 476 | 15,000 | 476 |
| 2000-06-15 | 466 | 475 | 465 | 475 | 18,000 | 475 |
| 2000-06-14 | 460 | 465 | 460 | 465 | 9,000 | 465 |
| 2000-06-13 | 454 | 458 | 454 | 458 | 7,000 | 458 |
| 2000-06-12 | 440 | 444 | 440 | 444 | 8,000 | 444 |
| 2000-06-09 | 432 | 432 | 431 | 431 | 3,000 | 431 |
| 2000-06-08 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-06-07 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-06-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-02 | 438 | 440 | 438 | 440 | 5,000 | 440 |
| 2000-06-01 | 439 | 439 | 439 | 439 | 4,000 | 439 |
| 2000-05-31 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2000-05-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-05-26 | 436 | 440 | 436 | 440 | 3,000 | 440 |
| 2000-05-25 | 436 | 436 | 436 | 436 | 7,000 | 436 |
| 2000-05-24 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2000-05-23 | 453 | 453 | 450 | 450 | 2,000 | 450 |
| 2000-05-19 | 453 | 454 | 453 | 454 | 3,000 | 454 |
| 2000-05-18 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 2000-05-17 | 451 | 453 | 451 | 453 | 3,000 | 453 |
| 2000-05-15 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2000-05-12 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-05-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-05-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-04-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-04-26 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 2000-04-25 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 2000-04-24 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2000-04-21 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 2000-04-20 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-04-19 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2000-04-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-17 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 2000-04-14 | 462 | 462 | 461 | 461 | 4,000 | 461 |
| 2000-04-13 | 455 | 460 | 455 | 460 | 13,000 | 460 |
| 2000-04-12 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2000-04-11 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 2000-04-10 | 465 | 480 | 465 | 475 | 17,000 | 475 |
| 2000-04-07 | 470 | 470 | 465 | 465 | 6,000 | 465 |
| 2000-04-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-04-05 | 470 | 484 | 470 | 484 | 15,000 | 484 |
| 2000-04-04 | 470 | 470 | 465 | 465 | 26,000 | 465 |
| 2000-04-03 | 479 | 479 | 470 | 470 | 9,000 | 470 |
| 2000-03-30 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-03-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-03-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-03-23 | 463 | 463 | 462 | 462 | 2,000 | 462 |
| 2000-03-22 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-03-21 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2000-03-17 | 455 | 455 | 450 | 450 | 29,000 | 450 |
| 2000-03-16 | 455 | 455 | 450 | 450 | 24,000 | 450 |
| 2000-03-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-03-14 | 460 | 469 | 460 | 469 | 4,000 | 469 |
| 2000-03-13 | 456 | 460 | 456 | 460 | 11,000 | 460 |
| 2000-03-10 | 456 | 458 | 456 | 458 | 13,000 | 458 |
| 2000-03-09 | 455 | 458 | 455 | 458 | 3,000 | 458 |
| 2000-03-08 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2000-03-07 | 458 | 458 | 453 | 456 | 4,000 | 456 |
| 2000-03-06 | 459 | 460 | 459 | 460 | 20,000 | 460 |
| 2000-03-03 | 463 | 463 | 460 | 460 | 5,000 | 460 |
| 2000-03-02 | 478 | 478 | 470 | 470 | 9,000 | 470 |
| 2000-03-01 | 465 | 479 | 465 | 479 | 12,000 | 479 |
| 2000-02-29 | 464 | 468 | 463 | 465 | 10,000 | 465 |
| 2000-02-28 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2000-02-25 | 469 | 470 | 468 | 470 | 7,000 | 470 |
| 2000-02-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-02-23 | 476 | 476 | 470 | 470 | 5,000 | 470 |
| 2000-02-22 | 467 | 475 | 467 | 475 | 4,000 | 475 |
| 2000-02-21 | 499 | 500 | 470 | 472 | 15,000 | 472 |
| 2000-02-18 | 500 | 501 | 500 | 500 | 27,000 | 500 |
| 2000-02-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-16 | 499 | 499 | 498 | 498 | 2,000 | 498 |
| 2000-02-15 | 499 | 499 | 499 | 499 | 10,000 | 499 |
| 2000-02-14 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-02-08 | 491 | 500 | 491 | 500 | 2,000 | 500 |
| 2000-02-07 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2000-02-04 | 527 | 527 | 510 | 520 | 6,000 | 520 |
| 2000-02-03 | 530 | 530 | 510 | 530 | 20,000 | 530 |
| 2000-02-01 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-01-31 | 560 | 561 | 540 | 560 | 19,000 | 560 |
| 2000-01-28 | 550 | 564 | 550 | 560 | 100,000 | 560 |
| 2000-01-27 | 520 | 530 | 508 | 530 | 79,000 | 530 |
| 2000-01-26 | 470 | 500 | 470 | 485 | 64,000 | 485 |
| 2000-01-25 | 450 | 455 | 450 | 455 | 27,000 | 455 |
| 2000-01-24 | 464 | 464 | 451 | 452 | 27,000 | 452 |
| 2000-01-21 | 462 | 462 | 460 | 462 | 10,000 | 462 |
| 2000-01-20 | 464 | 464 | 464 | 464 | 6,000 | 464 |
| 2000-01-19 | 462 | 465 | 462 | 465 | 12,000 | 465 |
| 2000-01-18 | 470 | 471 | 461 | 462 | 25,000 | 462 |
| 2000-01-17 | 465 | 465 | 460 | 464 | 23,000 | 464 |
| 2000-01-14 | 469 | 469 | 465 | 465 | 7,000 | 465 |
| 2000-01-13 | 470 | 470 | 465 | 465 | 6,000 | 465 |
| 2000-01-12 | 470 | 475 | 465 | 475 | 11,000 | 475 |
| 2000-01-11 | 473 | 473 | 470 | 470 | 8,000 | 470 |
| 2000-01-07 | 467 | 471 | 465 | 471 | 7,000 | 471 |
| 2000-01-06 | 480 | 480 | 472 | 472 | 29,000 | 472 |
| 2000-01-05 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 2000-01-04 | 490 | 490 | 490 | 490 | 4,000 | 490 |
分割・併合履歴 ： [1985-11-27]1株→1.1株