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