3571 (株)ソトー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2001-12-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-12-19 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2001-12-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-12-12 | 485 | 488 | 485 | 488 | 6,000 | 488 |
| 2001-12-11 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2001-12-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-12-07 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2001-12-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-12-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-12-04 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2001-12-03 | 560 | 560 | 520 | 520 | 3,000 | 520 |
| 2001-11-26 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2001-11-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-11-21 | 544 | 565 | 544 | 565 | 3,000 | 565 |
| 2001-11-20 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2001-11-19 | 566 | 580 | 556 | 570 | 26,000 | 570 |
| 2001-11-16 | 569 | 569 | 569 | 569 | 6,000 | 569 |
| 2001-11-15 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2001-11-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-11-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-11-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-07 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 2001-11-06 | 534 | 534 | 524 | 525 | 24,000 | 525 |
| 2001-11-05 | 549 | 570 | 549 | 570 | 5,000 | 570 |
| 2001-11-02 | 554 | 554 | 550 | 554 | 24,000 | 554 |
| 2001-10-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-10-26 | 510 | 510 | 501 | 510 | 10,000 | 510 |
| 2001-10-25 | 500 | 514 | 499 | 514 | 15,000 | 514 |
| 2001-10-24 | 501 | 510 | 501 | 510 | 8,000 | 510 |
| 2001-10-23 | 492 | 510 | 492 | 509 | 17,000 | 509 |
| 2001-10-22 | 488 | 492 | 488 | 492 | 3,000 | 492 |
| 2001-10-18 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2001-10-17 | 498 | 501 | 498 | 500 | 9,000 | 500 |
| 2001-10-16 | 487 | 494 | 487 | 494 | 10,000 | 494 |
| 2001-10-15 | 491 | 492 | 491 | 492 | 4,000 | 492 |
| 2001-10-11 | 480 | 518 | 480 | 518 | 6,000 | 518 |
| 2001-10-10 | 495 | 529 | 475 | 475 | 8,000 | 475 |
| 2001-10-09 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-10-05 | 497 | 497 | 497 | 497 | 5,000 | 497 |
| 2001-10-04 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-10-03 | 484 | 484 | 484 | 484 | 5,000 | 484 |
| 2001-10-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-10-01 | 467 | 480 | 467 | 480 | 8,000 | 480 |
| 2001-09-27 | 468 | 468 | 467 | 467 | 4,000 | 467 |
| 2001-09-26 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 2001-09-25 | 486 | 500 | 486 | 500 | 2,000 | 500 |
| 2001-09-21 | 486 | 488 | 486 | 488 | 3,000 | 488 |
| 2001-09-20 | 484 | 490 | 484 | 486 | 13,000 | 486 |
| 2001-09-18 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2001-09-17 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-09-14 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2001-09-13 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2001-09-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-09-11 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2001-09-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-09-07 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-09-03 | 540 | 540 | 521 | 524 | 11,000 | 524 |
| 2001-08-31 | 521 | 540 | 521 | 540 | 6,000 | 540 |
| 2001-08-30 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2001-08-29 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2001-08-28 | 530 | 534 | 529 | 530 | 16,000 | 530 |
| 2001-08-24 | 549 | 549 | 549 | 549 | 5,000 | 549 |
| 2001-08-23 | 521 | 521 | 519 | 519 | 6,000 | 519 |
| 2001-08-22 | 520 | 550 | 515 | 515 | 9,000 | 515 |
| 2001-08-21 | 510 | 525 | 510 | 525 | 6,000 | 525 |
| 2001-08-20 | 506 | 525 | 506 | 525 | 5,000 | 525 |
| 2001-08-17 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2001-08-16 | 515 | 515 | 505 | 505 | 6,000 | 505 |
| 2001-08-15 | 525 | 525 | 510 | 520 | 17,000 | 520 |
| 2001-08-14 | 515 | 525 | 505 | 525 | 17,000 | 525 |
| 2001-08-13 | 510 | 525 | 505 | 525 | 17,000 | 525 |
| 2001-08-09 | 513 | 525 | 513 | 525 | 9,000 | 525 |
| 2001-08-08 | 515 | 515 | 510 | 513 | 3,000 | 513 |
| 2001-08-07 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-08-02 | 524 | 524 | 520 | 520 | 7,000 | 520 |
| 2001-08-01 | 498 | 500 | 498 | 500 | 3,000 | 500 |
| 2001-07-31 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2001-07-30 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2001-07-27 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 2001-07-26 | 524 | 525 | 520 | 525 | 4,000 | 525 |
| 2001-07-24 | 515 | 525 | 515 | 525 | 11,000 | 525 |
| 2001-07-23 | 508 | 520 | 508 | 515 | 7,000 | 515 |
| 2001-07-19 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2001-07-18 | 522 | 523 | 521 | 523 | 6,000 | 523 |
| 2001-07-17 | 520 | 523 | 520 | 523 | 5,000 | 523 |
| 2001-07-16 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2001-07-12 | 505 | 520 | 500 | 520 | 10,000 | 520 |
| 2001-07-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-07-10 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-07-09 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2001-07-06 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2001-07-04 | 477 | 478 | 477 | 478 | 4,000 | 478 |
| 2001-07-03 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-07-02 | 472 | 476 | 472 | 475 | 4,000 | 475 |
| 2001-06-29 | 466 | 496 | 466 | 477 | 5,000 | 477 |
| 2001-06-28 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2001-06-27 | 463 | 486 | 463 | 486 | 3,000 | 486 |
| 2001-06-26 | 457 | 487 | 457 | 463 | 4,000 | 463 |
| 2001-06-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-06-22 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 2001-06-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-06-20 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2001-06-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-06-18 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2001-06-15 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2001-06-14 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 2001-06-13 | 502 | 502 | 501 | 501 | 2,000 | 501 |
| 2001-06-12 | 520 | 520 | 500 | 501 | 9,000 | 501 |
| 2001-06-11 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-06-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-06-05 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2001-06-04 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2001-06-01 | 501 | 503 | 501 | 503 | 3,000 | 503 |
| 2001-05-31 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2001-05-30 | 504 | 504 | 503 | 504 | 8,000 | 504 |
| 2001-05-29 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-05-28 | 505 | 505 | 504 | 504 | 5,000 | 504 |
| 2001-05-25 | 503 | 505 | 500 | 505 | 19,000 | 505 |
| 2001-05-24 | 510 | 510 | 504 | 504 | 20,000 | 504 |
| 2001-05-23 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2001-05-22 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2001-05-21 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2001-05-18 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2001-05-17 | 509 | 509 | 508 | 508 | 3,000 | 508 |
| 2001-05-16 | 508 | 510 | 500 | 500 | 7,000 | 500 |
| 2001-05-15 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2001-05-14 | 543 | 551 | 543 | 548 | 18,000 | 548 |
| 2001-05-11 | 540 | 543 | 540 | 543 | 5,000 | 543 |
| 2001-05-10 | 550 | 550 | 547 | 547 | 2,000 | 547 |
| 2001-05-09 | 554 | 555 | 550 | 551 | 19,000 | 551 |
| 2001-05-08 | 539 | 557 | 539 | 555 | 17,000 | 555 |
| 2001-05-07 | 534 | 539 | 534 | 539 | 25,000 | 539 |
| 2001-05-02 | 532 | 532 | 525 | 525 | 11,000 | 525 |
| 2001-05-01 | 512 | 522 | 512 | 522 | 7,000 | 522 |
| 2001-04-25 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2001-04-24 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2001-04-23 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2001-04-20 | 504 | 504 | 502 | 502 | 4,000 | 502 |
| 2001-04-19 | 515 | 534 | 515 | 520 | 9,000 | 520 |
| 2001-04-18 | 498 | 510 | 498 | 510 | 6,000 | 510 |
| 2001-04-13 | 483 | 483 | 482 | 482 | 4,000 | 482 |
| 2001-04-12 | 497 | 500 | 482 | 482 | 7,000 | 482 |
| 2001-04-10 | 500 | 500 | 490 | 493 | 13,000 | 493 |
| 2001-04-09 | 489 | 492 | 485 | 490 | 26,000 | 490 |
| 2001-04-06 | 477 | 492 | 477 | 490 | 19,000 | 490 |
| 2001-04-04 | 464 | 484 | 464 | 484 | 10,000 | 484 |
| 2001-04-03 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2001-04-02 | 435 | 460 | 435 | 460 | 6,000 | 460 |
| 2001-03-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-03-28 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2001-03-27 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2001-03-26 | 452 | 454 | 452 | 452 | 14,000 | 452 |
| 2001-03-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-22 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-03-21 | 444 | 450 | 444 | 450 | 18,000 | 450 |
| 2001-03-19 | 451 | 459 | 451 | 459 | 3,000 | 459 |
| 2001-03-16 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2001-03-15 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 2001-03-14 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2001-03-13 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 2001-03-12 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-03-09 | 450 | 460 | 450 | 455 | 7,000 | 455 |
| 2001-03-08 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2001-03-07 | 433 | 453 | 433 | 450 | 9,000 | 450 |
| 2001-03-06 | 431 | 432 | 430 | 430 | 3,000 | 430 |
| 2001-03-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-03-02 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2001-03-01 | 444 | 454 | 444 | 454 | 21,000 | 454 |
| 2001-02-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-02-27 | 451 | 451 | 448 | 448 | 7,000 | 448 |
| 2001-02-26 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 2001-02-23 | 450 | 456 | 450 | 451 | 8,000 | 451 |
| 2001-02-22 | 447 | 451 | 447 | 451 | 4,000 | 451 |
| 2001-02-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-02-20 | 471 | 475 | 471 | 475 | 4,000 | 475 |
| 2001-02-19 | 470 | 475 | 470 | 475 | 7,000 | 475 |
| 2001-02-16 | 455 | 475 | 455 | 470 | 9,000 | 470 |
| 2001-02-15 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2001-02-14 | 451 | 494 | 451 | 494 | 8,000 | 494 |
| 2001-02-13 | 441 | 450 | 441 | 450 | 7,000 | 450 |
| 2001-02-09 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2001-02-08 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2001-02-07 | 459 | 459 | 429 | 429 | 3,000 | 429 |
| 2001-02-06 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2001-02-05 | 459 | 469 | 459 | 469 | 8,000 | 469 |
| 2001-02-02 | 451 | 460 | 451 | 460 | 4,000 | 460 |
| 2001-02-01 | 445 | 455 | 445 | 450 | 11,000 | 450 |
| 2001-01-30 | 440 | 450 | 440 | 445 | 6,000 | 445 |
| 2001-01-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-01-26 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2001-01-25 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2001-01-23 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2001-01-22 | 469 | 469 | 441 | 441 | 3,000 | 441 |
| 2001-01-19 | 467 | 470 | 467 | 470 | 8,000 | 470 |
| 2001-01-18 | 450 | 468 | 450 | 468 | 8,000 | 468 |
| 2001-01-17 | 456 | 456 | 450 | 450 | 3,000 | 450 |
| 2001-01-16 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2001-01-12 | 460 | 467 | 460 | 467 | 6,000 | 467 |
| 2001-01-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-01-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-01-09 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-01-05 | 459 | 461 | 459 | 460 | 34,000 | 460 |
| 2001-01-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
分割・併合履歴 ： [1985-11-27]1株→1.1株