3571 (株)ソトー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,132 | 1,135 | 1,130 | 1,130 | 61,000 | 1,130 |
| 2003-12-29 | 1,139 | 1,139 | 1,132 | 1,132 | 16,000 | 1,132 |
| 2003-12-26 | 1,150 | 1,150 | 1,126 | 1,139 | 10,000 | 1,139 |
| 2003-12-25 | 1,130 | 1,131 | 1,130 | 1,130 | 8,000 | 1,130 |
| 2003-12-24 | 1,130 | 1,132 | 1,130 | 1,130 | 18,000 | 1,130 |
| 2003-12-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-12-05 | 861 | 890 | 861 | 890 | 2,000 | 890 |
| 2003-12-01 | 890 | 900 | 890 | 900 | 14,000 | 900 |
| 2003-11-28 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2003-11-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-11-26 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2003-11-25 | 916 | 916 | 905 | 905 | 5,000 | 905 |
| 2003-11-21 | 890 | 910 | 890 | 900 | 6,000 | 900 |
| 2003-11-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-11-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-11-18 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2003-11-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-11-14 | 900 | 910 | 900 | 900 | 4,000 | 900 |
| 2003-11-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-11-10 | 880 | 880 | 879 | 879 | 3,000 | 879 |
| 2003-11-07 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2003-11-06 | 900 | 900 | 870 | 880 | 3,000 | 880 |
| 2003-11-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-11-04 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2003-10-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-10-30 | 900 | 902 | 881 | 884 | 16,000 | 884 |
| 2003-10-29 | 909 | 920 | 900 | 900 | 48,000 | 900 |
| 2003-10-28 | 899 | 905 | 871 | 905 | 18,000 | 905 |
| 2003-10-27 | 862 | 899 | 862 | 899 | 7,000 | 899 |
| 2003-10-23 | 875 | 879 | 860 | 870 | 7,000 | 870 |
| 2003-10-22 | 890 | 890 | 881 | 881 | 2,000 | 881 |
| 2003-10-21 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 2003-10-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-10-16 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 2003-10-15 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2003-10-14 | 880 | 890 | 880 | 890 | 5,000 | 890 |
| 2003-10-10 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2003-10-09 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2003-10-08 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-10-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-10-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-10-02 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2003-10-01 | 899 | 899 | 889 | 889 | 2,000 | 889 |
| 2003-09-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-09-29 | 871 | 875 | 871 | 875 | 2,000 | 875 |
| 2003-09-25 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2003-09-22 | 881 | 900 | 881 | 900 | 2,000 | 900 |
| 2003-09-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-09-12 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2003-09-11 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 2003-09-10 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 2003-09-09 | 820 | 920 | 820 | 920 | 74,000 | 920 |
| 2003-09-08 | 880 | 920 | 880 | 920 | 5,000 | 920 |
| 2003-09-01 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2003-08-29 | 880 | 920 | 880 | 920 | 7,000 | 920 |
| 2003-08-25 | 880 | 900 | 880 | 900 | 6,000 | 900 |
| 2003-08-12 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2003-08-11 | 930 | 935 | 930 | 935 | 2,000 | 935 |
| 2003-08-05 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2003-08-04 | 856 | 866 | 856 | 866 | 2,000 | 866 |
| 2003-08-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-07-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2003-07-24 | 920 | 920 | 850 | 910 | 5,000 | 910 |
| 2003-07-23 | 883 | 920 | 883 | 920 | 2,000 | 920 |
| 2003-07-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-07-18 | 840 | 930 | 840 | 930 | 8,000 | 930 |
| 2003-07-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-07-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-07-09 | 830 | 830 | 820 | 830 | 7,000 | 830 |
| 2003-07-08 | 830 | 830 | 829 | 829 | 6,000 | 829 |
| 2003-07-04 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2003-07-03 | 825 | 830 | 825 | 830 | 5,000 | 830 |
| 2003-07-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-06-30 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2003-06-26 | 810 | 815 | 810 | 815 | 43,000 | 815 |
| 2003-06-25 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-06-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-06-20 | 799 | 815 | 799 | 815 | 18,000 | 815 |
| 2003-06-19 | 799 | 800 | 799 | 800 | 6,000 | 800 |
| 2003-06-18 | 780 | 799 | 780 | 799 | 8,000 | 799 |
| 2003-06-17 | 770 | 780 | 770 | 780 | 5,000 | 780 |
| 2003-06-16 | 760 | 780 | 760 | 780 | 3,000 | 780 |
| 2003-06-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-06-09 | 777 | 780 | 777 | 780 | 3,000 | 780 |
| 2003-06-04 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2003-06-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-05-30 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2003-05-28 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2003-05-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-05-13 | 805 | 810 | 790 | 810 | 9,000 | 810 |
| 2003-05-12 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2003-05-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-05-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-05-07 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2003-05-06 | 740 | 770 | 740 | 770 | 4,000 | 770 |
| 2003-05-01 | 740 | 740 | 721 | 721 | 2,000 | 721 |
| 2003-04-24 | 750 | 772 | 750 | 770 | 27,000 | 770 |
| 2003-04-23 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2003-04-22 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2003-04-21 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2003-04-18 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2003-04-17 | 735 | 749 | 735 | 749 | 5,000 | 749 |
| 2003-04-16 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2003-04-15 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-04-11 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-04-10 | 705 | 714 | 703 | 714 | 6,000 | 714 |
| 2003-04-09 | 702 | 702 | 701 | 701 | 2,000 | 701 |
| 2003-04-07 | 741 | 741 | 735 | 735 | 3,000 | 735 |
| 2003-04-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-03-24 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2003-03-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-03-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-03-17 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2003-03-12 | 716 | 716 | 710 | 710 | 2,000 | 710 |
| 2003-03-11 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-03-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-04 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 2003-03-03 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2003-02-26 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2003-02-20 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2003-02-19 | 800 | 820 | 800 | 800 | 41,000 | 800 |
| 2003-02-18 | 802 | 810 | 800 | 800 | 24,000 | 800 |
| 2003-02-17 | 782 | 782 | 782 | 782 | 5,000 | 782 |
| 2003-02-14 | 782 | 782 | 782 | 782 | 5,000 | 782 |
| 2003-02-13 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2003-02-12 | 784 | 784 | 781 | 782 | 30,000 | 782 |
| 2003-02-07 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 2003-02-06 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 2003-02-05 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2003-02-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-02-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-01-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-01-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-01-29 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-01-28 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-01-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2003-01-22 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2003-01-21 | 799 | 821 | 799 | 820 | 23,000 | 820 |
| 2003-01-20 | 799 | 800 | 795 | 800 | 17,000 | 800 |
| 2003-01-17 | 763 | 763 | 742 | 746 | 10,000 | 746 |
| 2003-01-16 | 713 | 740 | 713 | 733 | 10,000 | 733 |
| 2003-01-15 | 711 | 711 | 711 | 711 | 12,000 | 711 |
| 2003-01-09 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2003-01-08 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2003-01-07 | 700 | 701 | 700 | 701 | 6,000 | 701 |
分割・併合履歴 ： [1985-11-27]1株→1.1株