3571 (株)ソトー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2002-12-26 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2002-12-25 | 700 | 710 | 700 | 700 | 14,000 | 700 |
| 2002-12-24 | 700 | 702 | 700 | 700 | 91,000 | 700 |
| 2002-12-20 | 700 | 703 | 700 | 700 | 52,000 | 700 |
| 2002-12-19 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2002-12-18 | 700 | 705 | 700 | 704 | 16,000 | 704 |
| 2002-12-17 | 655 | 702 | 655 | 700 | 14,000 | 700 |
| 2002-12-16 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 2002-12-13 | 710 | 710 | 700 | 700 | 18,000 | 700 |
| 2002-12-12 | 708 | 708 | 700 | 700 | 6,000 | 700 |
| 2002-12-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-12-09 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-12-06 | 706 | 720 | 706 | 720 | 2,000 | 720 |
| 2002-12-05 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 2002-12-04 | 700 | 710 | 700 | 710 | 13,000 | 710 |
| 2002-12-03 | 700 | 710 | 700 | 710 | 31,000 | 710 |
| 2002-12-02 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 2002-11-29 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2002-11-27 | 705 | 705 | 701 | 701 | 8,000 | 701 |
| 2002-11-26 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2002-11-25 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2002-11-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-11-21 | 700 | 701 | 700 | 700 | 21,000 | 700 |
| 2002-11-20 | 701 | 701 | 700 | 700 | 15,000 | 700 |
| 2002-11-19 | 700 | 710 | 700 | 700 | 29,000 | 700 |
| 2002-11-18 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2002-11-15 | 700 | 700 | 700 | 700 | 37,000 | 700 |
| 2002-11-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2002-11-13 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2002-11-12 | 700 | 700 | 699 | 700 | 9,000 | 700 |
| 2002-11-11 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2002-11-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-11-07 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2002-11-06 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2002-11-05 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-11-01 | 700 | 700 | 698 | 700 | 24,000 | 700 |
| 2002-10-31 | 651 | 655 | 651 | 655 | 3,000 | 655 |
| 2002-10-30 | 672 | 672 | 671 | 671 | 2,000 | 671 |
| 2002-10-29 | 661 | 671 | 661 | 671 | 8,000 | 671 |
| 2002-10-28 | 680 | 680 | 671 | 671 | 2,000 | 671 |
| 2002-10-25 | 685 | 690 | 675 | 690 | 8,000 | 690 |
| 2002-10-24 | 685 | 695 | 685 | 695 | 2,000 | 695 |
| 2002-10-23 | 700 | 700 | 695 | 695 | 15,000 | 695 |
| 2002-10-22 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2002-10-21 | 740 | 740 | 700 | 701 | 4,000 | 701 |
| 2002-10-17 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2002-10-16 | 750 | 750 | 700 | 700 | 7,000 | 700 |
| 2002-10-15 | 700 | 740 | 700 | 740 | 34,000 | 740 |
| 2002-10-11 | 700 | 700 | 699 | 699 | 32,000 | 699 |
| 2002-10-10 | 709 | 709 | 700 | 700 | 11,000 | 700 |
| 2002-10-09 | 709 | 709 | 700 | 700 | 12,000 | 700 |
| 2002-10-08 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 2002-10-07 | 719 | 719 | 695 | 700 | 13,000 | 700 |
| 2002-10-04 | 695 | 720 | 675 | 720 | 31,000 | 720 |
| 2002-10-03 | 678 | 681 | 665 | 675 | 23,000 | 675 |
| 2002-10-02 | 626 | 686 | 626 | 686 | 7,000 | 686 |
| 2002-10-01 | 625 | 631 | 625 | 626 | 8,000 | 626 |
| 2002-09-30 | 602 | 612 | 602 | 612 | 3,000 | 612 |
| 2002-09-27 | 619 | 619 | 602 | 602 | 5,000 | 602 |
| 2002-09-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-09-25 | 601 | 632 | 601 | 632 | 3,000 | 632 |
| 2002-09-24 | 616 | 630 | 613 | 630 | 16,000 | 630 |
| 2002-09-20 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-09-19 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2002-09-17 | 697 | 697 | 697 | 697 | 10,000 | 697 |
| 2002-09-13 | 707 | 707 | 700 | 700 | 10,000 | 700 |
| 2002-09-10 | 697 | 697 | 696 | 697 | 7,000 | 697 |
| 2002-09-04 | 697 | 697 | 697 | 697 | 3,000 | 697 |
| 2002-08-30 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2002-08-29 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2002-08-28 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2002-08-27 | 700 | 700 | 692 | 692 | 3,000 | 692 |
| 2002-08-26 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 2002-08-23 | 720 | 721 | 720 | 720 | 5,000 | 720 |
| 2002-08-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-08-21 | 766 | 770 | 740 | 740 | 9,000 | 740 |
| 2002-08-20 | 761 | 787 | 758 | 787 | 5,000 | 787 |
| 2002-08-19 | 789 | 789 | 781 | 781 | 3,000 | 781 |
| 2002-08-16 | 795 | 795 | 790 | 790 | 7,000 | 790 |
| 2002-08-15 | 760 | 785 | 760 | 780 | 7,000 | 780 |
| 2002-08-13 | 787 | 790 | 771 | 790 | 18,000 | 790 |
| 2002-08-12 | 801 | 820 | 801 | 807 | 37,000 | 807 |
| 2002-08-09 | 715 | 756 | 715 | 756 | 18,000 | 756 |
| 2002-08-08 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-08-07 | 700 | 715 | 700 | 715 | 12,000 | 715 |
| 2002-08-06 | 709 | 710 | 701 | 701 | 6,000 | 701 |
| 2002-08-05 | 711 | 711 | 710 | 710 | 10,000 | 710 |
| 2002-08-02 | 691 | 746 | 691 | 711 | 23,000 | 711 |
| 2002-08-01 | 630 | 700 | 630 | 686 | 61,000 | 686 |
| 2002-07-31 | 650 | 650 | 630 | 630 | 8,000 | 630 |
| 2002-07-30 | 630 | 670 | 630 | 650 | 38,000 | 650 |
| 2002-07-29 | 599 | 610 | 599 | 610 | 6,000 | 610 |
| 2002-07-26 | 620 | 620 | 600 | 615 | 8,000 | 615 |
| 2002-07-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-07-24 | 606 | 607 | 605 | 605 | 9,000 | 605 |
| 2002-07-23 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2002-07-22 | 591 | 600 | 591 | 600 | 4,000 | 600 |
| 2002-07-19 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-07-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-07-17 | 625 | 625 | 600 | 600 | 5,000 | 600 |
| 2002-07-16 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2002-07-11 | 629 | 631 | 625 | 631 | 13,000 | 631 |
| 2002-07-10 | 630 | 630 | 629 | 629 | 2,000 | 629 |
| 2002-07-09 | 622 | 635 | 619 | 630 | 10,000 | 630 |
| 2002-07-08 | 657 | 657 | 645 | 645 | 13,000 | 645 |
| 2002-07-05 | 610 | 655 | 610 | 655 | 20,000 | 655 |
| 2002-07-04 | 586 | 624 | 585 | 610 | 67,000 | 610 |
| 2002-07-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-07-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-07-01 | 585 | 595 | 585 | 585 | 22,000 | 585 |
| 2002-06-28 | 585 | 591 | 585 | 590 | 6,000 | 590 |
| 2002-06-27 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-06-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-06-25 | 588 | 588 | 580 | 580 | 2,000 | 580 |
| 2002-06-24 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2002-06-21 | 595 | 595 | 588 | 588 | 4,000 | 588 |
| 2002-06-20 | 571 | 591 | 571 | 591 | 30,000 | 591 |
| 2002-06-19 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2002-06-18 | 575 | 576 | 569 | 569 | 10,000 | 569 |
| 2002-06-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-06-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-06-12 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2002-06-11 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 2002-06-10 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2002-06-07 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 2002-06-05 | 570 | 570 | 551 | 551 | 2,000 | 551 |
| 2002-06-04 | 580 | 590 | 570 | 570 | 21,000 | 570 |
| 2002-05-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-05-30 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-05-29 | 590 | 590 | 571 | 571 | 4,000 | 571 |
| 2002-05-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2002-05-27 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-05-24 | 562 | 565 | 530 | 565 | 10,000 | 565 |
| 2002-05-23 | 565 | 567 | 565 | 567 | 3,000 | 567 |
| 2002-05-22 | 579 | 579 | 575 | 575 | 3,000 | 575 |
| 2002-05-21 | 560 | 590 | 560 | 579 | 19,000 | 579 |
| 2002-05-20 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2002-05-17 | 589 | 589 | 580 | 580 | 3,000 | 580 |
| 2002-05-16 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2002-05-15 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2002-05-10 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2002-05-09 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2002-05-02 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2002-05-01 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2002-04-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-04-25 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 2002-04-24 | 590 | 590 | 590 | 590 | 15,000 | 590 |
| 2002-04-23 | 595 | 595 | 590 | 590 | 8,000 | 590 |
| 2002-04-22 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 2002-04-19 | 584 | 590 | 580 | 590 | 8,000 | 590 |
| 2002-04-18 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 2002-04-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-04-10 | 580 | 600 | 580 | 600 | 22,000 | 600 |
| 2002-04-09 | 595 | 600 | 580 | 600 | 17,000 | 600 |
| 2002-04-08 | 535 | 580 | 535 | 580 | 56,000 | 580 |
| 2002-04-05 | 519 | 535 | 519 | 535 | 10,000 | 535 |
| 2002-04-04 | 509 | 515 | 507 | 508 | 8,000 | 508 |
| 2002-04-03 | 495 | 510 | 495 | 509 | 27,000 | 509 |
| 2002-04-02 | 499 | 500 | 489 | 490 | 8,000 | 490 |
| 2002-04-01 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2002-03-29 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2002-03-28 | 486 | 502 | 486 | 500 | 9,000 | 500 |
| 2002-03-27 | 490 | 497 | 482 | 482 | 11,000 | 482 |
| 2002-03-26 | 487 | 491 | 487 | 491 | 6,000 | 491 |
| 2002-03-25 | 498 | 498 | 484 | 485 | 7,000 | 485 |
| 2002-03-22 | 483 | 493 | 483 | 484 | 6,000 | 484 |
| 2002-03-20 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2002-03-19 | 487 | 493 | 487 | 487 | 16,000 | 487 |
| 2002-03-18 | 484 | 487 | 484 | 487 | 6,000 | 487 |
| 2002-03-15 | 466 | 470 | 466 | 470 | 4,000 | 470 |
| 2002-03-14 | 464 | 465 | 464 | 465 | 5,000 | 465 |
| 2002-03-13 | 468 | 468 | 466 | 466 | 3,000 | 466 |
| 2002-03-12 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2002-03-11 | 461 | 470 | 461 | 470 | 23,000 | 470 |
| 2002-03-08 | 461 | 467 | 457 | 466 | 46,000 | 466 |
| 2002-03-07 | 461 | 466 | 461 | 466 | 4,000 | 466 |
| 2002-03-06 | 465 | 465 | 460 | 460 | 18,000 | 460 |
| 2002-03-05 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2002-03-04 | 476 | 488 | 475 | 486 | 9,000 | 486 |
| 2002-03-01 | 469 | 475 | 469 | 475 | 9,000 | 475 |
| 2002-02-28 | 460 | 465 | 460 | 465 | 6,000 | 465 |
| 2002-02-27 | 460 | 461 | 456 | 460 | 15,000 | 460 |
| 2002-02-26 | 455 | 455 | 453 | 455 | 4,000 | 455 |
| 2002-02-25 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-02-22 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2002-02-21 | 465 | 465 | 461 | 461 | 7,000 | 461 |
| 2002-02-20 | 481 | 481 | 465 | 465 | 11,000 | 465 |
| 2002-02-19 | 466 | 466 | 466 | 466 | 4,000 | 466 |
| 2002-02-18 | 472 | 472 | 468 | 468 | 2,000 | 468 |
| 2002-02-15 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-02-14 | 467 | 475 | 467 | 475 | 7,000 | 475 |
| 2002-02-13 | 472 | 474 | 472 | 474 | 3,000 | 474 |
| 2002-02-12 | 466 | 476 | 466 | 476 | 5,000 | 476 |
| 2002-02-08 | 471 | 471 | 471 | 471 | 13,000 | 471 |
| 2002-02-07 | 476 | 476 | 471 | 471 | 4,000 | 471 |
| 2002-02-06 | 498 | 498 | 476 | 476 | 6,000 | 476 |
| 2002-02-05 | 475 | 498 | 475 | 498 | 35,000 | 498 |
| 2002-02-04 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-02-01 | 466 | 475 | 466 | 475 | 22,000 | 475 |
| 2002-01-31 | 465 | 470 | 465 | 465 | 8,000 | 465 |
| 2002-01-30 | 462 | 465 | 462 | 465 | 2,000 | 465 |
| 2002-01-29 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-01-28 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2002-01-25 | 476 | 476 | 475 | 475 | 16,000 | 475 |
| 2002-01-24 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2002-01-23 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2002-01-22 | 499 | 505 | 495 | 501 | 17,000 | 501 |
| 2002-01-21 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2002-01-18 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2002-01-17 | 487 | 490 | 486 | 490 | 18,000 | 490 |
| 2002-01-16 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2002-01-15 | 504 | 514 | 504 | 514 | 5,000 | 514 |
| 2002-01-10 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2002-01-08 | 513 | 519 | 513 | 519 | 18,000 | 519 |
| 2002-01-07 | 503 | 503 | 503 | 503 | 1,000 | 503 |
分割・併合履歴 ： [1985-11-27]1株→1.1株