3571 (株)ソトーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	850	860	850	860	2,200	860
2010-12-29	845	845	845	845	800	845
2010-12-28	835	845	832	832	2,800	832
2010-12-27	836	840	810	825	11,500	825
2010-12-24	841	849	840	840	5,000	840
2010-12-22	847	847	843	847	700	847
2010-12-21	847	847	840	843	5,600	843
2010-12-20	853	855	853	854	900	854
2010-12-17	866	868	860	868	1,200	868
2010-12-16	852	858	852	858	1,100	858
2010-12-15	850	852	850	850	3,400	850
2010-12-14	846	854	845	854	5,700	854
2010-12-13	840	870	840	844	1,400	844
2010-12-10	898	898	839	839	9,900	839
2010-12-09	853	853	853	853	300	853
2010-12-08	841	853	841	853	300	853
2010-12-07	837	842	837	837	1,200	837
2010-12-06	836	837	836	837	700	837
2010-12-03	844	844	836	836	5,400	836
2010-12-02	846	860	840	845	6,500	845
2010-12-01	855	855	846	846	4,200	846
2010-11-30	843	859	843	859	1,300	859
2010-11-29	843	845	843	843	1,700	843
2010-11-26	845	845	845	845	3,000	845
2010-11-25	845	846	845	845	1,000	845
2010-11-24	844	849	844	845	600	845
2010-11-22	845	845	835	844	5,800	844
2010-11-19	850	858	850	858	900	858
2010-11-18	840	850	840	850	1,700	850
2010-11-17	841	841	841	841	1,300	841
2010-11-16	845	845	841	845	1,300	845
2010-11-15	842	842	842	842	2,000	842
2010-11-12	845	845	845	845	200	845
2010-11-11	830	842	830	831	1,300	831
2010-11-10	820	840	815	830	1,200	830
2010-11-09	815	820	814	814	4,700	814
2010-11-08	813	815	813	815	5,400	815
2010-11-05	831	831	819	819	2,800	819
2010-11-04	820	825	820	825	1,000	825
2010-11-02	820	820	820	820	1,200	820
2010-11-01	838	838	820	820	4,500	820
2010-10-29	823	830	820	830	1,700	830
2010-10-28	810	820	805	809	3,500	809
2010-10-27	825	826	825	825	1,700	825
2010-10-26	825	825	825	825	100	825
2010-10-25	815	815	815	815	300	815
2010-10-22	830	830	830	830	100	830
2010-10-21	820	820	820	820	300	820
2010-10-20	820	830	820	820	2,800	820
2010-10-18	820	820	820	820	100	820
2010-10-15	820	820	820	820	1,900	820
2010-10-14	820	830	820	820	4,800	820
2010-10-13	820	825	820	825	1,800	825
2010-10-12	806	820	806	810	2,200	810
2010-10-08	821	830	820	821	6,400	821
2010-10-07	810	818	810	818	600	818
2010-10-06	810	810	810	810	2,300	810
2010-10-04	805	820	805	805	700	805
2010-10-01	835	835	820	820	3,700	820
2010-09-30	824	834	824	834	900	834
2010-09-29	807	830	807	830	900	830
2010-09-28	827	832	812	832	3,500	832
2010-09-27	829	835	829	832	3,000	832
2010-09-24	829	830	829	829	1,400	829
2010-09-22	821	829	821	829	700	829
2010-09-21	826	827	820	826	4,600	826
2010-09-17	829	829	820	826	4,700	826
2010-09-16	824	829	824	824	1,500	824
2010-09-15	820	826	820	824	1,700	824
2010-09-14	820	821	820	820	2,500	820
2010-09-13	830	830	820	820	5,100	820
2010-09-09	829	830	816	816	1,800	816
2010-09-08	820	830	815	830	700	830
2010-09-07	812	812	811	812	1,800	812
2010-09-03	816	816	816	816	3,300	816
2010-09-01	840	840	816	816	5,100	816
2010-08-31	818	834	818	834	1,900	834
2010-08-30	818	821	818	818	1,300	818
2010-08-27	816	818	816	816	5,000	816
2010-08-26	814	815	814	815	3,600	815
2010-08-25	810	815	809	814	4,400	814
2010-08-24	800	816	785	811	19,900	811
2010-08-23	806	818	806	813	5,000	813
2010-08-20	803	803	803	803	200	803
2010-08-19	800	800	800	800	300	800
2010-08-18	799	799	799	799	200	799
2010-08-17	797	797	797	797	100	797
2010-08-16	785	795	785	788	300	788
2010-08-13	804	804	789	789	300	789
2010-08-12	786	805	786	786	1,700	786
2010-08-11	798	800	788	798	1,100	798
2010-08-10	795	815	795	798	1,700	798
2010-08-09	790	795	790	795	1,000	795
2010-08-06	790	791	790	790	3,000	790
2010-08-05	790	790	790	790	5,000	790
2010-08-04	797	798	793	793	7,900	793
2010-08-03	800	803	797	797	5,500	797
2010-08-02	800	806	800	800	8,300	800
2010-07-30	805	806	803	806	2,700	806
2010-07-29	799	800	795	795	10,800	795
2010-07-28	818	818	796	804	11,900	804
2010-07-27	801	814	800	803	18,700	803
2010-07-26	829	829	829	829	1,000	829
2010-07-23	820	820	816	816	3,500	816
2010-07-22	824	825	820	820	5,200	820
2010-07-21	824	830	824	824	500	824
2010-07-20	822	822	822	822	700	822
2010-07-16	853	853	851	851	400	851
2010-07-15	839	850	839	850	3,300	850
2010-07-14	840	840	840	840	100	840
2010-07-13	839	840	839	839	600	839
2010-07-12	914	914	839	839	7,800	839
2010-07-09	836	840	836	839	800	839
2010-07-08	831	840	831	835	2,400	835
2010-07-07	830	840	830	840	1,200	840
2010-07-06	830	830	826	826	200	826
2010-07-05	826	826	826	826	100	826
2010-07-02	809	811	809	811	300	811
2010-07-01	835	835	815	815	5,100	815
2010-06-30	818	833	818	833	3,300	833
2010-06-29	833	833	818	818	600	818
2010-06-24	820	820	810	810	3,500	810
2010-06-23	817	818	817	818	1,500	818
2010-06-22	817	817	817	817	200	817
2010-06-21	802	810	802	810	2,500	810
2010-06-18	825	825	801	801	4,500	801
2010-06-17	820	820	813	813	700	813
2010-06-16	811	811	811	811	100	811
2010-06-15	820	821	810	810	3,000	810
2010-06-14	820	828	820	828	200	828
2010-06-11	819	819	818	818	2,300	818
2010-06-10	820	820	819	819	6,500	819
2010-06-09	821	821	820	820	5,500	820
2010-06-08	826	826	826	826	100	826
2010-06-07	822	828	821	828	800	828
2010-06-04	823	823	823	823	1,700	823
2010-06-03	823	823	823	823	1,000	823
2010-06-01	926	926	827	827	4,200	827
2010-05-31	818	821	818	821	1,300	821
2010-05-28	810	810	810	810	2,600	810
2010-05-27	802	802	802	802	1,200	802
2010-05-26	802	806	802	802	1,400	802
2010-05-25	805	807	805	805	1,400	805
2010-05-24	805	805	805	805	1,500	805
2010-05-21	811	811	810	810	3,600	810
2010-05-20	810	820	810	811	1,700	811
2010-05-19	810	815	809	810	800	810
2010-05-18	815	820	815	815	1,700	815
2010-05-14	827	827	822	823	1,400	823
2010-05-13	826	827	826	827	1,700	827
2010-05-12	826	826	826	826	600	826
2010-05-11	826	826	825	826	1,700	826
2010-05-10	826	826	826	826	300	826
2010-05-07	801	816	801	811	3,100	811
2010-05-06	852	852	820	820	7,900	820
2010-04-30	842	851	842	851	5,000	851
2010-04-28	844	845	842	845	1,300	845
2010-04-27	840	842	840	842	1,100	842
2010-04-26	840	845	840	840	2,700	840
2010-04-23	840	841	840	841	1,600	841
2010-04-22	837	840	837	840	600	840
2010-04-21	846	846	845	845	2,300	845
2010-04-20	846	848	846	846	2,600	846
2010-04-19	846	850	846	850	500	850
2010-04-16	865	865	845	850	9,000	850
2010-04-15	865	872	851	851	3,200	851
2010-04-14	872	872	860	860	300	860
2010-04-13	872	872	869	869	400	869
2010-04-12	870	872	870	872	5,400	872
2010-04-09	845	850	845	850	5,900	850
2010-04-08	821	830	818	830	4,200	830
2010-04-07	821	821	821	821	300	821
2010-04-06	825	825	825	825	200	825
2010-04-05	850	850	820	821	1,500	821
2010-04-02	818	818	818	818	4,300	818
2010-04-01	820	827	818	818	9,200	818
2010-03-31	830	830	804	823	4,700	823
2010-03-30	825	830	825	830	500	830
2010-03-29	808	840	808	840	3,500	840
2010-03-26	870	878	870	871	5,100	871
2010-03-25	866	870	862	870	6,100	870
2010-03-24	865	868	865	867	2,800	867
2010-03-23	851	867	851	867	1,100	867
2010-03-19	860	861	860	860	2,700	860
2010-03-18	860	860	860	860	100	860
2010-03-16	845	862	845	860	2,500	860
2010-03-15	844	844	840	840	4,300	840
2010-03-12	820	830	820	829	2,300	829
2010-03-11	823	823	810	810	300	810
2010-03-10	815	815	815	815	100	815
2010-03-09	805	810	800	810	6,200	810
2010-03-08	831	835	800	800	6,900	800
2010-03-05	830	831	830	831	1,600	831
2010-03-04	831	838	830	830	3,700	830
2010-03-03	830	831	830	830	2,000	830
2010-03-02	830	830	830	830	400	830
2010-03-01	830	830	830	830	3,700	830
2010-02-26	810	820	804	820	3,000	820
2010-02-25	805	808	800	808	3,900	808
2010-02-24	800	808	800	800	2,100	800
2010-02-23	815	815	810	810	3,400	810
2010-02-22	814	820	814	818	500	818
2010-02-19	808	808	808	808	100	808
2010-02-18	795	808	795	808	1,500	808
2010-02-17	805	805	795	795	1,100	795
2010-02-16	795	795	795	795	100	795
2010-02-15	815	815	785	795	2,300	795
2010-02-12	815	815	815	815	300	815
2010-02-09	830	830	830	830	1,000	830
2010-02-08	840	840	840	840	100	840
2010-02-05	864	864	845	864	2,300	864
2010-02-04	860	868	857	866	1,900	866
2010-02-03	850	860	840	860	3,200	860
2010-02-02	850	850	850	850	100	850
2010-02-01	878	878	850	850	4,300	850
2010-01-29	850	854	844	854	3,600	854
2010-01-28	844	850	844	850	1,400	850
2010-01-27	834	835	830	835	1,200	835
2010-01-26	838	849	838	849	300	849
2010-01-25	825	825	823	823	1,000	823
2010-01-22	839	839	824	825	1,200	825
2010-01-21	830	830	830	830	100	830
2010-01-20	835	835	835	835	1,000	835
2010-01-19	829	833	829	830	1,300	830
2010-01-18	835	835	821	821	800	821
2010-01-15	828	828	820	820	400	820
2010-01-14	835	835	835	835	600	835
2010-01-13	820	830	820	820	1,200	820
2010-01-12	840	840	805	810	8,300	810
2010-01-08	840	840	840	840	1,000	840
2010-01-06	840	840	840	840	1,200	840
2010-01-05	830	830	830	830	200	830
2010-01-04	872	872	842	842	3,700	842

分割・併合履歴： [1985-11-27]1株→1.1株

3571 (株)ソトー の時系列データ [2010年度]

3571 (株)ソトーの時系列データ [2010年度]