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
2014-12-30	1,020	1,025	1,011	1,025	19,300	1,025
2014-12-29	1,019	1,020	1,010	1,019	8,600	1,019
2014-12-26	1,005	1,010	1,002	1,008	8,400	1,008
2014-12-25	1,000	1,003	999	1,003	7,000	1,003
2014-12-24	1,000	1,004	999	1,001	12,600	1,001
2014-12-22	1,002	1,008	1,000	1,006	11,900	1,006
2014-12-19	1,007	1,007	998	1,003	8,200	1,003
2014-12-18	1,003	1,003	996	998	3,200	998
2014-12-17	999	1,005	989	1,003	11,200	1,003
2014-12-16	1,013	1,013	995	999	9,800	999
2014-12-15	998	999	985	998	12,200	998
2014-12-12	986	999	986	997	4,400	997
2014-12-11	981	1,004	981	990	20,000	990
2014-12-10	994	1,004	988	1,004	23,300	1,004
2014-12-09	998	998	994	997	7,600	997
2014-12-08	1,000	1,004	992	998	20,000	998
2014-12-05	991	999	990	990	10,100	990
2014-12-04	996	998	994	996	12,700	996
2014-12-03	998	1,000	994	994	14,300	994
2014-12-02	996	998	990	990	9,800	990
2014-12-01	994	999	992	992	13,600	992
2014-11-28	990	995	989	989	8,300	989
2014-11-27	986	989	982	989	3,000	989
2014-11-26	985	985	980	984	10,900	984
2014-11-25	972	984	972	976	18,400	976
2014-11-21	966	971	965	970	8,600	970
2014-11-20	967	967	965	965	3,600	965
2014-11-19	969	969	965	967	3,200	967
2014-11-18	970	976	961	967	12,900	967
2014-11-17	967	970	961	970	3,400	970
2014-11-14	971	971	963	969	6,100	969
2014-11-13	961	965	961	964	5,800	964
2014-11-12	966	968	966	967	5,900	967
2014-11-11	962	970	962	967	8,000	967
2014-11-10	957	966	957	962	7,800	962
2014-11-07	962	967	960	960	10,500	960
2014-11-06	958	960	958	960	3,400	960
2014-11-05	958	960	958	960	6,600	960
2014-11-04	960	960	952	959	9,000	959
2014-10-31	955	964	952	952	7,100	952
2014-10-30	968	968	933	948	33,200	948
2014-10-29	967	969	962	962	1,800	962
2014-10-28	964	964	959	959	1,600	959
2014-10-27	970	970	959	959	4,300	959
2014-10-24	968	969	960	961	2,700	961
2014-10-23	970	970	963	968	1,500	968
2014-10-22	953	967	953	963	3,200	963
2014-10-21	965	970	950	968	3,900	968
2014-10-20	953	970	953	964	3,200	964
2014-10-17	948	985	948	953	6,700	953
2014-10-16	950	963	948	963	5,500	963
2014-10-15	959	962	950	955	8,400	955
2014-10-14	958	985	958	959	7,200	959
2014-10-10	967	967	960	962	5,800	962
2014-10-09	972	972	968	968	3,300	968
2014-10-08	966	979	961	975	2,700	975
2014-10-07	980	980	970	979	6,500	979
2014-10-06	972	977	972	975	2,600	975
2014-10-03	965	972	961	971	7,800	971
2014-10-02	970	970	967	967	8,200	967
2014-10-01	977	980	970	974	15,200	974
2014-09-30	985	985	975	978	7,400	978
2014-09-29	982	983	977	980	5,100	980
2014-09-26	970	989	970	982	16,600	982
2014-09-25	1,002	1,005	1,000	1,005	11,600	1,005
2014-09-24	1,001	1,004	999	1,000	6,800	1,000
2014-09-22	999	1,000	999	999	12,500	999
2014-09-19	997	998	996	997	2,900	997
2014-09-18	997	997	993	995	8,100	995
2014-09-17	996	997	990	997	8,300	997
2014-09-16	993	995	990	995	18,200	995
2014-09-12	991	995	991	993	6,800	993
2014-09-11	992	997	991	993	12,800	993
2014-09-10	985	990	985	990	6,700	990
2014-09-09	979	990	978	990	11,800	990
2014-09-08	977	979	974	979	8,900	979
2014-09-05	976	977	975	977	5,300	977
2014-09-04	975	976	975	976	6,600	976
2014-09-03	979	979	974	974	9,500	974
2014-09-02	978	979	975	977	2,700	977
2014-09-01	977	978	974	978	6,600	978
2014-08-29	972	977	971	977	4,900	977
2014-08-28	973	975	970	971	8,400	971
2014-08-27	968	973	968	973	2,800	973
2014-08-26	970	971	968	968	3,700	968
2014-08-25	970	970	968	968	1,200	968
2014-08-22	970	971	968	969	3,800	969
2014-08-21	968	970	968	970	11,000	970
2014-08-20	965	968	965	968	4,600	968
2014-08-19	965	965	965	965	300	965
2014-08-18	962	962	956	957	2,300	957
2014-08-15	962	962	960	960	400	960
2014-08-14	955	962	955	958	500	958
2014-08-13	961	962	952	962	1,600	962
2014-08-12	959	962	951	962	1,800	962
2014-08-11	957	962	955	958	4,700	958
2014-08-08	959	959	957	958	1,500	958
2014-08-06	955	963	955	963	2,500	963
2014-08-05	956	962	956	962	1,000	962
2014-08-04	953	955	953	955	1,400	955
2014-08-01	958	958	955	957	13,500	957
2014-07-31	962	964	960	963	3,100	963
2014-07-30	959	965	959	960	3,500	960
2014-07-29	963	967	960	965	3,100	965
2014-07-28	959	965	959	965	6,000	965
2014-07-25	960	964	959	961	1,200	961
2014-07-24	964	964	959	959	2,100	959
2014-07-23	959	962	959	962	2,000	962
2014-07-22	962	967	959	963	3,300	963
2014-07-18	964	964	961	961	1,500	961
2014-07-17	965	965	961	961	1,500	961
2014-07-16	964	967	963	963	2,500	963
2014-07-15	967	967	962	963	800	963
2014-07-14	958	967	958	967	3,600	967
2014-07-11	960	966	960	965	2,900	965
2014-07-10	955	966	955	965	7,800	965
2014-07-09	965	965	954	962	9,400	962
2014-07-08	953	957	950	957	6,100	957
2014-07-07	952	955	950	951	4,400	951
2014-07-04	950	953	943	953	9,900	953
2014-07-03	940	955	940	950	17,400	950
2014-07-02	947	948	940	943	9,800	943
2014-07-01	948	948	942	945	6,200	945
2014-06-30	938	943	935	940	6,900	940
2014-06-27	936	941	936	938	6,800	938
2014-06-26	943	943	938	940	1,800	940
2014-06-25	944	944	937	938	2,100	938
2014-06-24	938	944	937	941	2,300	941
2014-06-23	938	944	936	938	2,800	938
2014-06-20	936	939	936	938	1,700	938
2014-06-19	930	939	930	939	2,000	939
2014-06-18	942	942	925	930	6,600	930
2014-06-17	935	941	935	937	1,700	937
2014-06-16	934	944	933	933	3,500	933
2014-06-13	930	935	930	935	1,700	935
2014-06-12	926	930	925	930	2,600	930
2014-06-11	930	930	926	927	2,000	927
2014-06-10	929	933	925	933	4,900	933
2014-06-09	930	930	925	925	1,100	925
2014-06-06	929	929	922	922	2,700	922
2014-06-05	934	934	922	922	8,600	922
2014-06-04	936	938	926	926	3,200	926
2014-06-03	933	936	930	936	5,600	936
2014-06-02	929	935	929	935	7,200	935
2014-05-30	929	929	928	929	2,900	929
2014-05-29	928	929	926	926	1,800	926
2014-05-28	928	930	920	929	7,400	929
2014-05-27	930	930	911	929	13,400	929
2014-05-26	929	929	913	929	6,300	929
2014-05-23	920	926	919	926	400	926
2014-05-22	920	922	920	921	400	921
2014-05-21	921	921	921	921	200	921
2014-05-20	920	926	920	925	500	925
2014-05-19	929	929	918	921	1,100	921
2014-05-16	923	929	920	929	2,200	929
2014-05-15	921	923	921	923	700	923
2014-05-14	915	927	915	923	1,300	923
2014-05-13	930	930	913	913	6,900	913
2014-05-12	923	932	923	932	1,600	932
2014-05-09	925	925	920	923	700	923
2014-05-08	925	932	912	912	3,900	912
2014-05-07	922	932	922	924	700	924
2014-05-02	932	950	921	929	9,600	929
2014-05-01	934	934	919	925	5,400	925
2014-04-30	924	934	924	934	1,800	934
2014-04-28	922	922	921	922	1,100	922
2014-04-25	922	922	922	922	800	922
2014-04-24	922	922	922	922	100	922
2014-04-23	920	921	915	915	3,000	915
2014-04-22	920	922	918	918	700	918
2014-04-21	922	922	918	920	1,300	920
2014-04-18	925	926	922	922	2,400	922
2014-04-17	920	922	919	922	1,900	922
2014-04-16	920	921	920	920	1,200	920
2014-04-15	920	920	920	920	100	920
2014-04-14	915	922	915	918	2,500	918
2014-04-11	916	916	916	916	300	916
2014-04-10	925	925	923	923	1,200	923
2014-04-09	920	920	911	911	6,100	911
2014-04-08	914	919	914	919	400	919
2014-04-07	910	930	910	912	7,200	912
2014-04-04	920	928	920	925	2,100	925
2014-04-03	920	928	920	922	1,500	922
2014-04-02	919	928	919	921	5,200	921
2014-04-01	928	928	914	918	5,500	918
2014-03-31	920	923	920	921	3,600	921
2014-03-28	922	922	910	910	3,600	910
2014-03-27	925	925	905	916	8,700	916
2014-03-26	947	952	945	945	9,600	945
2014-03-25	945	950	945	950	12,100	950
2014-03-24	945	949	945	945	11,800	945
2014-03-20	947	952	945	945	7,100	945
2014-03-19	954	956	945	947	4,400	947
2014-03-18	956	956	945	945	3,300	945
2014-03-17	957	960	935	947	10,300	947
2014-03-14	955	958	951	957	4,300	957
2014-03-13	956	958	956	958	4,300	958
2014-03-12	956	957	951	955	6,500	955
2014-03-11	959	961	951	955	5,700	955
2014-03-10	960	960	951	951	3,700	951
2014-03-07	952	957	952	956	1,700	956
2014-03-06	952	952	948	951	2,000	951
2014-03-05	946	957	946	952	3,200	952
2014-03-04	945	950	942	946	5,600	946
2014-03-03	958	958	945	950	7,000	950
2014-02-28	940	949	937	947	2,500	947
2014-02-27	940	940	938	940	500	940
2014-02-26	945	946	938	938	1,800	938
2014-02-25	932	951	932	940	16,900	940
2014-02-24	940	945	940	943	1,100	943
2014-02-21	940	948	940	945	2,700	945
2014-02-20	942	947	938	938	2,400	938
2014-02-19	945	948	945	948	1,200	948
2014-02-18	947	947	935	945	2,600	945
2014-02-17	938	943	933	941	1,100	941
2014-02-14	945	948	931	932	7,700	932
2014-02-13	947	948	941	944	3,700	944
2014-02-12	946	955	946	946	1,600	946
2014-02-10	946	949	945	946	2,200	946
2014-02-07	957	957	942	946	3,100	946
2014-02-06	948	955	942	942	4,000	942
2014-02-05	940	952	940	942	7,800	942
2014-02-04	929	938	922	938	10,900	938
2014-02-03	947	952	945	952	5,500	952
2014-01-31	950	952	945	952	1,700	952
2014-01-30	951	955	941	945	8,400	945
2014-01-29	958	970	950	951	14,500	951
2014-01-28	955	955	950	955	2,800	955
2014-01-27	956	956	925	954	18,800	954
2014-01-24	958	959	953	955	12,300	955
2014-01-23	953	956	952	956	5,700	956
2014-01-22	951	959	951	952	4,100	952
2014-01-21	950	956	950	951	8,700	951
2014-01-20	943	955	943	953	14,900	953
2014-01-17	940	945	939	943	6,100	943
2014-01-16	936	939	933	939	16,900	939
2014-01-15	936	936	930	936	7,700	936
2014-01-14	928	930	920	921	18,900	921
2014-01-10	929	930	925	930	6,200	930
2014-01-09	925	926	920	923	3,700	923
2014-01-08	917	923	916	919	6,800	919
2014-01-07	917	917	914	914	6,600	914
2014-01-06	911	915	907	908	21,400	908

分割・併合履歴： [1985-11-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3571 (株)ソトー の時系列データ [2014年度]

3571 (株)ソトーの時系列データ [2014年度]