3571 (株)ソトー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0201,0251,0111,02519,3001,025
2014-12-291,0191,0201,0101,0198,6001,019
2014-12-261,0051,0101,0021,0088,4001,008
2014-12-251,0001,0039991,0037,0001,003
2014-12-241,0001,0049991,00112,6001,001
2014-12-221,0021,0081,0001,00611,9001,006
2014-12-191,0071,0079981,0038,2001,003
2014-12-181,0031,0039969983,200998
2014-12-179991,0059891,00311,2001,003
2014-12-161,0131,0139959999,800999
2014-12-1599899998599812,200998
2014-12-129869999869974,400997
2014-12-119811,00498199020,000990
2014-12-109941,0049881,00423,3001,004
2014-12-099989989949977,600997
2014-12-081,0001,00499299820,000998
2014-12-0599199999099010,100990
2014-12-0499699899499612,700996
2014-12-039981,00099499414,300994
2014-12-029969989909909,800990
2014-12-0199499999299213,600992
2014-11-289909959899898,300989
2014-11-279869899829893,000989
2014-11-2698598598098410,900984
2014-11-2597298497297618,400976
2014-11-219669719659708,600970
2014-11-209679679659653,600965
2014-11-199699699659673,200967
2014-11-1897097696196712,900967
2014-11-179679709619703,400970
2014-11-149719719639696,100969
2014-11-139619659619645,800964
2014-11-129669689669675,900967
2014-11-119629709629678,000967
2014-11-109579669579627,800962
2014-11-0796296796096010,500960
2014-11-069589609589603,400960
2014-11-059589609589606,600960
2014-11-049609609529599,000959
2014-10-319559649529527,100952
2014-10-3096896893394833,200948
2014-10-299679699629621,800962
2014-10-289649649599591,600959
2014-10-279709709599594,300959
2014-10-249689699609612,700961
2014-10-239709709639681,500968
2014-10-229539679539633,200963
2014-10-219659709509683,900968
2014-10-209539709539643,200964
2014-10-179489859489536,700953
2014-10-169509639489635,500963
2014-10-159599629509558,400955
2014-10-149589859589597,200959
2014-10-109679679609625,800962
2014-10-099729729689683,300968
2014-10-089669799619752,700975
2014-10-079809809709796,500979
2014-10-069729779729752,600975
2014-10-039659729619717,800971
2014-10-029709709679678,200967
2014-10-0197798097097415,200974
2014-09-309859859759787,400978
2014-09-299829839779805,100980
2014-09-2697098997098216,600982
2014-09-251,0021,0051,0001,00511,6001,005
2014-09-241,0011,0049991,0006,8001,000
2014-09-229991,00099999912,500999
2014-09-199979989969972,900997
2014-09-189979979939958,100995
2014-09-179969979909978,300997
2014-09-1699399599099518,200995
2014-09-129919959919936,800993
2014-09-1199299799199312,800993
2014-09-109859909859906,700990
2014-09-0997999097899011,800990
2014-09-089779799749798,900979
2014-09-059769779759775,300977
2014-09-049759769759766,600976
2014-09-039799799749749,500974
2014-09-029789799759772,700977
2014-09-019779789749786,600978
2014-08-299729779719774,900977
2014-08-289739759709718,400971
2014-08-279689739689732,800973
2014-08-269709719689683,700968
2014-08-259709709689681,200968
2014-08-229709719689693,800969
2014-08-2196897096897011,000970
2014-08-209659689659684,600968
2014-08-19965965965965300965
2014-08-189629629569572,300957
2014-08-15962962960960400960
2014-08-14955962955958500958
2014-08-139619629529621,600962
2014-08-129599629519621,800962
2014-08-119579629559584,700958
2014-08-089599599579581,500958
2014-08-069559639559632,500963
2014-08-059569629569621,000962
2014-08-049539559539551,400955
2014-08-0195895895595713,500957
2014-07-319629649609633,100963
2014-07-309599659599603,500960
2014-07-299639679609653,100965
2014-07-289599659599656,000965
2014-07-259609649599611,200961
2014-07-249649649599592,100959
2014-07-239599629599622,000962
2014-07-229629679599633,300963
2014-07-189649649619611,500961
2014-07-179659659619611,500961
2014-07-169649679639632,500963
2014-07-15967967962963800963
2014-07-149589679589673,600967
2014-07-119609669609652,900965
2014-07-109559669559657,800965
2014-07-099659659549629,400962
2014-07-089539579509576,100957
2014-07-079529559509514,400951
2014-07-049509539439539,900953
2014-07-0394095594095017,400950
2014-07-029479489409439,800943
2014-07-019489489429456,200945
2014-06-309389439359406,900940
2014-06-279369419369386,800938
2014-06-269439439389401,800940
2014-06-259449449379382,100938
2014-06-249389449379412,300941
2014-06-239389449369382,800938
2014-06-209369399369381,700938
2014-06-199309399309392,000939
2014-06-189429429259306,600930
2014-06-179359419359371,700937
2014-06-169349449339333,500933
2014-06-139309359309351,700935
2014-06-129269309259302,600930
2014-06-119309309269272,000927
2014-06-109299339259334,900933
2014-06-099309309259251,100925
2014-06-069299299229222,700922
2014-06-059349349229228,600922
2014-06-049369389269263,200926
2014-06-039339369309365,600936
2014-06-029299359299357,200935
2014-05-309299299289292,900929
2014-05-299289299269261,800926
2014-05-289289309209297,400929
2014-05-2793093091192913,400929
2014-05-269299299139296,300929
2014-05-23920926919926400926
2014-05-22920922920921400921
2014-05-21921921921921200921
2014-05-20920926920925500925
2014-05-199299299189211,100921
2014-05-169239299209292,200929
2014-05-15921923921923700923
2014-05-149159279159231,300923
2014-05-139309309139136,900913
2014-05-129239329239321,600932
2014-05-09925925920923700923
2014-05-089259329129123,900912
2014-05-07922932922924700924
2014-05-029329509219299,600929
2014-05-019349349199255,400925
2014-04-309249349249341,800934
2014-04-289229229219221,100922
2014-04-25922922922922800922
2014-04-24922922922922100922
2014-04-239209219159153,000915
2014-04-22920922918918700918
2014-04-219229229189201,300920
2014-04-189259269229222,400922
2014-04-179209229199221,900922
2014-04-169209219209201,200920
2014-04-15920920920920100920
2014-04-149159229159182,500918
2014-04-11916916916916300916
2014-04-109259259239231,200923
2014-04-099209209119116,100911
2014-04-08914919914919400919
2014-04-079109309109127,200912
2014-04-049209289209252,100925
2014-04-039209289209221,500922
2014-04-029199289199215,200921
2014-04-019289289149185,500918
2014-03-319209239209213,600921
2014-03-289229229109103,600910
2014-03-279259259059168,700916
2014-03-269479529459459,600945
2014-03-2594595094595012,100950
2014-03-2494594994594511,800945
2014-03-209479529459457,100945
2014-03-199549569459474,400947
2014-03-189569569459453,300945
2014-03-1795796093594710,300947
2014-03-149559589519574,300957
2014-03-139569589569584,300958
2014-03-129569579519556,500955
2014-03-119599619519555,700955
2014-03-109609609519513,700951
2014-03-079529579529561,700956
2014-03-069529529489512,000951
2014-03-059469579469523,200952
2014-03-049459509429465,600946
2014-03-039589589459507,000950
2014-02-289409499379472,500947
2014-02-27940940938940500940
2014-02-269459469389381,800938
2014-02-2593295193294016,900940
2014-02-249409459409431,100943
2014-02-219409489409452,700945
2014-02-209429479389382,400938
2014-02-199459489459481,200948
2014-02-189479479359452,600945
2014-02-179389439339411,100941
2014-02-149459489319327,700932
2014-02-139479489419443,700944
2014-02-129469559469461,600946
2014-02-109469499459462,200946
2014-02-079579579429463,100946
2014-02-069489559429424,000942
2014-02-059409529409427,800942
2014-02-0492993892293810,900938
2014-02-039479529459525,500952
2014-01-319509529459521,700952
2014-01-309519559419458,400945
2014-01-2995897095095114,500951
2014-01-289559559509552,800955
2014-01-2795695692595418,800954
2014-01-2495895995395512,300955
2014-01-239539569529565,700956
2014-01-229519599519524,100952
2014-01-219509569509518,700951
2014-01-2094395594395314,900953
2014-01-179409459399436,100943
2014-01-1693693993393916,900939
2014-01-159369369309367,700936
2014-01-1492893092092118,900921
2014-01-109299309259306,200930
2014-01-099259269209233,700923
2014-01-089179239169196,800919
2014-01-079179179149146,600914
2014-01-0691191590790821,400908

分割・併合履歴 : [1985-11-27]1株→1.1株