3571 (株)ソトー の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-308308428308422,100842
2009-12-29822828822827600827
2009-12-288148368138322,400832
2009-12-25815825815824500824
2009-12-248168268138132,900813
2009-12-22837855837840700840
2009-12-218128568128362,100836
2009-12-188658658408596,900859
2009-12-177897957897951,700795
2009-12-168008007807831,300783
2009-12-15800800795795400795
2009-12-14819819810810500810
2009-12-11776799776799900799
2009-12-107757957757863,100786
2009-12-098358368258251,500825
2009-12-08835835835835800835
2009-12-07845845836836200836
2009-12-048448498358453,000845
2009-12-038048398048203,700820
2009-12-028108297847841,700784
2009-12-018058108018104,700810
2009-11-307547807507705,000770
2009-11-277517707507506,000750
2009-11-267577777557771,000777
2009-11-247507507507501,200750
2009-11-207457507167504,900750
2009-11-197497497307452,400745
2009-11-187507557307554,500755
2009-11-177717717507504,600750
2009-11-167867867707713,700771
2009-11-137907907707822,200782
2009-11-127927947827833,900783
2009-11-1182183079080814,300808
2009-11-108308408258254,100825
2009-11-098448488298297,400829
2009-11-068508518458473,600847
2009-11-058698698418604,400860
2009-11-048758758688711,800871
2009-11-028988988688724,400872
2009-10-309009008728782,700878
2009-10-298548938548932,400893
2009-10-288818818548603,200860
2009-10-278608608508514,700851
2009-10-268718758558649,700864
2009-10-239119128978984,400898
2009-10-229309309009117,500911
2009-10-219509509289292,300929
2009-10-209499509269502,600950
2009-10-199529539419502,500950
2009-10-169889889709712,100971
2009-10-159959959889882,400988
2009-10-141,0001,0009909951,600995
2009-10-139989999919952,000995
2009-10-09995999992993600993
2009-10-089959959959952,000995
2009-10-071,0001,0009959952,400995
2009-10-061,0151,0151,0011,0021,9001,002
2009-10-051,0171,0201,0131,0131,2001,013
2009-10-021,0401,0401,0121,0362,9001,036
2009-10-011,0751,0751,0411,0464,9001,046
2009-09-301,0411,0601,0411,0592,2001,059
2009-09-291,0231,0411,0231,0411,1001,041
2009-09-281,0121,0421,0121,0222,1001,022
2009-09-251,0191,0411,0191,0321,9001,032
2009-09-241,0701,0971,0701,0794,3001,079
2009-09-181,0521,0901,0521,0732,6001,073
2009-09-171,0951,0951,0501,0904,5001,090
2009-09-161,0951,0951,0951,0951001,095
2009-09-151,0951,0951,0941,0957001,095
2009-09-141,0981,0981,0981,0982001,098
2009-09-111,1001,1191,0871,1082,7001,108
2009-09-101,0991,0991,0991,0992001,099
2009-09-091,0991,0991,0931,0995001,099
2009-09-081,0861,0991,0861,0999001,099
2009-09-071,0861,0861,0851,0862,5001,086
2009-09-041,1001,1001,0901,0902,9001,090
2009-09-031,1211,1221,0881,0967,0001,096
2009-09-021,1461,1801,1351,1804,8001,180
2009-09-011,1971,1971,1701,1845,6001,184
2009-08-311,1801,1981,1801,19712,4001,197
2009-08-281,1891,1951,1801,19415,1001,194
2009-08-271,1871,1891,1661,18911,6001,189
2009-08-261,1311,1891,1311,18715,0001,187
2009-08-251,1771,1911,1261,12623,8001,126
2009-08-241,1771,1931,1761,17624,5001,176
2009-08-211,1921,1951,1751,17515,5001,175
2009-08-201,1711,1931,1711,19219,9001,192
2009-08-191,1851,1971,1691,17024,0001,170
2009-08-181,1561,1941,1561,18421,6001,184
2009-08-171,1861,1971,1361,15526,1001,155
2009-08-141,1551,1931,1551,16623,5001,166
2009-08-131,0741,1581,0741,15423,7001,154
2009-08-121,0571,0751,0571,0736,7001,073
2009-08-111,0911,0911,0561,0579,8001,057
2009-08-101,0921,0931,0911,0933,4001,093
2009-08-071,0941,0951,0911,0923,1001,092
2009-08-061,0981,0981,0911,0936001,093
2009-08-051,0941,0981,0911,0981,9001,098
2009-08-041,1101,1141,0901,1034,5001,103
2009-08-031,2001,2001,1061,10711,0001,107
2009-07-311,1691,2001,1691,19928,9001,199
2009-07-301,1651,1701,1651,1698,9001,169
2009-07-291,1591,1651,1591,16512,4001,165
2009-07-281,1621,1621,1591,1599,7001,159
2009-07-271,1561,1651,1561,16119,9001,161
2009-07-241,1641,1641,1411,15614,1001,156
2009-07-231,1571,1671,1241,16416,9001,164
2009-07-221,1671,1691,1441,15717,6001,157
2009-07-211,1691,1691,1501,16717,7001,167
2009-07-171,1651,1651,1311,15814,0001,158
2009-07-161,1671,1671,1251,16519,4001,165
2009-07-151,1691,1701,1641,16714,9001,167
2009-07-141,1201,1501,1201,14317,2001,143
2009-07-131,0961,1221,0961,11714,6001,117
2009-07-101,0821,1001,0801,09612,7001,096
2009-07-091,0701,0831,0701,08213,8001,082
2009-07-081,0551,0791,0531,07112,1001,071
2009-07-071,0361,0591,0361,05511,5001,055
2009-07-061,0201,0451,0201,03612,1001,036
2009-07-031,0151,0191,0101,01910,9001,019
2009-07-021,0041,0151,0041,01511,1001,015
2009-07-011,0141,0141,0041,00412,2001,004
2009-06-301,0041,0141,0041,0142,8001,014
2009-06-291,0151,0151,0041,0044,9001,004
2009-06-261,0021,0191,0021,0191,2001,019
2009-06-251,0021,0041,0021,0023,6001,002
2009-06-249981,0059981,0033,0001,003
2009-06-231,0101,0101,0001,0002,3001,000
2009-06-221,0101,0101,0101,0109001,010
2009-06-191,0131,0131,0071,0132,3001,013
2009-06-181,0171,0251,0151,01511,7001,015
2009-06-171,0271,0271,0161,01610,8001,016
2009-06-161,0201,0351,0201,02912,6001,029
2009-06-151,0151,0201,0151,0209,0001,020
2009-06-121,0191,0191,0071,0159,8001,015
2009-06-111,0141,0241,0141,0209,5001,020
2009-06-101,0131,0151,0061,0156,7001,015
2009-06-099951,0149951,0148,1001,014
2009-06-081,0001,0049971,0048,4001,004
2009-06-059991,0009951,0008,1001,000
2009-06-041,0111,0121,0001,0096,9001,009
2009-06-031,0021,0141,0011,0124,7001,012
2009-06-021,0101,0141,0011,0025,5001,002
2009-06-011,0091,0151,0001,0109,7001,010
2009-05-291,0071,0101,0001,0107,2001,010
2009-05-281,0091,0091,0061,0076,8001,007
2009-05-271,0131,0131,0091,0103,3001,010
2009-05-261,0131,0131,0131,0132,1001,013
2009-05-251,0021,0191,0021,0164,0001,016
2009-05-229971,0059971,0014,0001,001
2009-05-211,0011,0021,0011,0022,1001,002
2009-05-201,0001,0151,0001,0003,7001,000
2009-05-191,0111,0201,0101,0203,0001,020
2009-05-189961,0059961,0052,0001,005
2009-05-151,0101,0101,0101,0101001,010
2009-05-149989989959982,100998
2009-05-131,0101,0109981,0001,4001,000
2009-05-121,0001,0109981,0101,5001,010
2009-05-111,0101,0151,0101,0155001,015
2009-05-081,0201,0201,0001,0101,7001,010
2009-05-071,0201,0201,0151,0201,0001,020
2009-05-011,0501,0501,0151,0153,4001,015
2009-04-309951,0009951,0005,2001,000
2009-04-28993997993997400997
2009-04-279931,0009931,0003001,000
2009-04-249931,0019931,0001,5001,000
2009-04-231,0011,0019929924,800992
2009-04-221,0011,0011,0011,0012001,001
2009-04-211,0021,0021,0001,0011,2001,001
2009-04-201,0041,0041,0011,0029001,002
2009-04-171,0051,0131,0021,0137001,013
2009-04-161,0011,0201,0001,0154,3001,015
2009-04-151,0001,0019991,0014,9001,001
2009-04-141,0151,0159981,0002,9001,000
2009-04-131,0151,0191,0151,0193001,019
2009-04-101,0351,0351,0351,0354001,035
2009-04-091,0351,0351,0351,0354001,035
2009-04-081,0151,0351,0151,0359001,035
2009-04-071,0351,0401,0071,0402,8001,040
2009-04-061,0311,0311,0001,0154,6001,015
2009-04-031,0531,0621,0501,0501,8001,050
2009-04-021,1301,1301,0321,0904,2001,090
2009-04-011,1941,1941,1041,1105,3001,110
2009-03-311,0991,1141,0951,1141,4001,114
2009-03-301,1001,1001,1001,1004001,100
2009-03-271,0751,0801,0551,0791,9001,079
2009-03-261,1301,1301,0951,0951,5001,095
2009-03-251,1601,1611,1501,1521,4001,152
2009-03-241,2011,2011,1801,1807,3001,180
2009-03-231,1991,2001,1901,2009,0001,200
2009-03-191,1971,1991,1901,1999,5001,199
2009-03-181,1901,2001,1891,1998,9001,199
2009-03-171,1891,1891,1711,18910,2001,189
2009-03-161,1661,1901,1651,18912,7001,189
2009-03-131,1591,1691,1591,16511,5001,165
2009-03-121,1611,1701,1411,14112,4001,141
2009-03-111,1571,1601,1411,16011,0001,160
2009-03-101,1621,1771,1371,15612,1001,156
2009-03-091,1531,1891,1071,16112,8001,161
2009-03-061,1791,1901,1261,15214,7001,152
2009-03-051,1521,1921,1381,18013,0001,180
2009-03-041,1861,1961,1411,15113,6001,151
2009-03-031,1701,1901,1701,18511,2001,185
2009-03-021,2061,2101,1461,16915,3001,169
2009-02-271,0721,1781,0721,16612,5001,166
2009-02-261,1721,1751,0731,07313,2001,073
2009-02-251,1761,1761,1611,17111,5001,171
2009-02-241,1801,1801,1761,18016,2001,180
2009-02-231,1791,1801,1591,18010,2001,180
2009-02-201,1901,1901,1791,1798,9001,179
2009-02-191,1901,1951,1701,19011,3001,190
2009-02-181,1991,1991,1901,1908,5001,190
2009-02-171,1611,2081,1611,19911,5001,199
2009-02-161,0261,1601,0261,16012,2001,160
2009-02-131,0271,0271,0261,0261,1001,026
2009-02-121,0501,0741,0271,0274,8001,027
2009-02-101,0221,0601,0221,0533,4001,053
2009-02-091,1101,1101,0021,1004,3001,100
2009-02-061,1601,1601,1201,1501,6001,150
2009-02-051,1701,1701,1651,1665001,166
2009-02-041,2001,2001,1831,1851,0001,185
2009-02-031,2011,2541,1951,2545,4001,254
2009-02-021,2951,2951,1911,1956,7001,195
2009-01-301,3001,3141,2301,30232,1001,302
2009-01-291,2501,2991,2501,29627,1001,296
2009-01-281,2231,2501,2231,24924,9001,249
2009-01-271,2101,2251,2011,22220,8001,222
2009-01-261,2011,2101,1911,21019,7001,210
2009-01-231,2151,2191,2001,20016,5001,200
2009-01-221,2101,2151,2021,21516,8001,215
2009-01-211,2091,2151,2001,21015,7001,210
2009-01-201,2001,2101,2001,20919,2001,209
2009-01-191,2101,2151,1911,20017,0001,200
2009-01-161,1911,2101,1911,21016,3001,210
2009-01-151,1991,1991,1901,19119,6001,191
2009-01-141,1991,2001,1881,19917,0001,199
2009-01-131,1971,1991,1791,19917,5001,199
2009-01-091,1901,1991,1901,19815,7001,198
2009-01-081,1861,1901,1861,19014,9001,190
2009-01-071,1811,1861,1811,18312,7001,183
2009-01-061,1871,1871,1671,18111,5001,181
2009-01-051,1181,1881,1181,18814,7001,188

分割・併合履歴 : [1985-11-27]1株→1.1株