1. HOME >
  2. 株価時系列 >
  3. 3571 >
  4. 2016年

3571 (株)ソトー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1371,1411,1221,14110,7001,141
2016-12-291,1311,1361,1251,12915,9001,129
2016-12-281,1261,1341,1261,13111,6001,131
2016-12-271,1321,1321,1261,1294,3001,129
2016-12-261,1331,1331,1231,13115,9001,131
2016-12-221,1301,1341,1241,13311,8001,133
2016-12-211,1401,1401,1321,13314,7001,133
2016-12-201,1491,1541,1361,14035,7001,140
2016-12-191,1511,1541,1351,14621,2001,146
2016-12-161,1591,1611,1501,15712,9001,157
2016-12-151,1601,1601,1471,16013,8001,160
2016-12-141,1601,1601,1461,15613,9001,156
2016-12-131,1601,1601,1481,15614,7001,156
2016-12-121,1651,1651,1481,15712,6001,157
2016-12-091,1501,1551,1391,15523,5001,155
2016-12-081,1561,1561,1371,14428,1001,144
2016-12-071,1491,1571,1491,15312,5001,153
2016-12-061,1701,1701,1461,15011,7001,150
2016-12-051,1541,1551,1461,15213,9001,152
2016-12-021,1561,1601,1451,15614,0001,156
2016-12-011,1921,1921,1631,16918,3001,169
2016-11-301,1821,1851,1701,1817,8001,181
2016-11-291,1811,1871,1711,1828,9001,182
2016-11-281,1801,1901,1611,1896,8001,189
2016-11-251,1871,1881,1771,1824,6001,182
2016-11-241,1951,1951,1551,1905,6001,190
2016-11-221,1801,1981,1801,1954,7001,195
2016-11-211,1921,1981,1351,19810,3001,198
2016-11-181,1991,2001,1901,1934,7001,193
2016-11-171,1801,1941,1791,1916,6001,191
2016-11-161,1701,1801,1661,1809,4001,180
2016-11-151,1651,1721,1591,1674,0001,167
2016-11-141,1681,1741,1551,1556,2001,155
2016-11-111,1511,1711,1491,1496,7001,149
2016-11-101,1501,1761,1471,15811,7001,158
2016-11-091,2001,2001,1171,12213,3001,122
2016-11-081,1801,1981,1801,1985,2001,198
2016-11-071,1821,1851,1671,1857,9001,185
2016-11-041,2021,2111,1781,18810,9001,188
2016-11-021,2291,2451,1921,2159,5001,215
2016-11-011,2421,2481,2361,24817,0001,248
2016-10-311,2271,2401,2161,24017,1001,240
2016-10-281,2001,2271,1891,22714,1001,227
2016-10-271,2291,2291,2041,2097,3001,209
2016-10-261,2091,2241,1991,22413,5001,224
2016-10-251,1851,2091,1801,20917,8001,209
2016-10-241,1801,1851,1741,18412,6001,184
2016-10-211,1791,1791,1721,1764,6001,176
2016-10-201,1641,1791,1591,1788,1001,178
2016-10-191,1731,1751,1701,1731,9001,173
2016-10-171,1611,1741,1521,1654,2001,165
2016-10-131,1471,1751,1421,17510,0001,175
2016-10-121,1431,1671,1431,1606,7001,160
2016-10-111,1421,1671,1421,1545,6001,154
2016-10-071,1521,1581,1451,1534,7001,153
2016-10-061,1751,1751,1541,1654,9001,165
2016-10-051,1441,1651,1421,1656,0001,165
2016-10-041,1701,1701,1471,1597,5001,159
2016-10-031,1751,1751,1551,1635,3001,163
2016-09-301,1641,1671,1371,1657,0001,165
2016-09-291,1551,1741,1521,16412,7001,164
2016-09-281,1741,1761,1311,17614,0001,176
2016-09-271,1751,1881,1431,18820,2001,188
2016-09-261,1821,1821,1631,17314,2001,173
2016-09-231,1841,1841,1611,18216,4001,182
2016-09-211,1231,1671,1231,1599,7001,159
2016-09-201,1301,1391,1211,1348,1001,134
2016-09-161,1211,1271,1131,1234,3001,123
2016-09-151,1191,1261,1181,1215,7001,121
2016-09-141,1281,1351,1211,1308,3001,130
2016-09-131,1171,1381,1141,12613,4001,126
2016-09-121,1091,1171,1051,1155,3001,115
2016-09-091,1221,1221,1041,11210,6001,112
2016-09-081,1211,1211,1141,1185,5001,118
2016-09-071,1131,1201,1051,11610,6001,116
2016-09-061,1021,1131,1021,11210,3001,112
2016-09-051,1111,1171,1031,10513,0001,105
2016-09-021,1251,1261,1101,1164,8001,116
2016-09-011,1291,1291,1081,1167,4001,116
2016-08-311,1281,1281,1091,1177,9001,117
2016-08-301,1171,1221,1091,10911,1001,109
2016-08-291,1311,1311,1011,11717,0001,117
2016-08-261,1241,1241,1071,1079,1001,107
2016-08-251,1461,1461,1181,12010,5001,120
2016-08-241,1431,1431,1201,13818,6001,138
2016-08-231,1301,1371,1161,13623,0001,136
2016-08-221,1061,1431,1061,13011,6001,130
2016-08-191,1081,1121,1021,10611,4001,106
2016-08-181,1111,1191,1021,10613,6001,106
2016-08-171,1431,1431,1101,11516,8001,115
2016-08-161,1671,1671,1481,14912,3001,149
2016-08-151,1701,1711,1571,1647,3001,164
2016-08-121,1561,1751,1551,17116,1001,171
2016-08-101,1861,1871,1451,15430,0001,154
2016-08-091,1701,1851,1671,17811,8001,178
2016-08-081,1701,1911,1511,17333,2001,173
2016-08-051,1911,2001,1671,18834,8001,188
2016-08-041,2041,2181,1941,20337,4001,203
2016-08-031,2171,2351,2001,20422,1001,204
2016-08-021,2101,2481,1921,22953,0001,229
2016-08-011,2621,2781,2111,21392,0001,213
2016-07-291,2701,3301,2601,309314,0001,309
2016-07-281,2571,3331,2331,271470,5001,271
2016-07-271,2551,2851,2481,28091,0001,280
2016-07-261,2461,2571,2181,23955,7001,239
2016-07-251,2251,2791,2251,22668,0001,226
2016-07-221,2201,2601,2121,22253,3001,222
2016-07-211,3131,3171,2311,23750,5001,237
2016-07-201,2621,3201,2601,31776,5001,317
2016-07-191,2501,2881,2441,26841,3001,268
2016-07-151,2481,2851,2271,25054,7001,250
2016-07-141,2621,2951,2531,25745,9001,257
2016-07-131,2811,3091,2481,26269,7001,262
2016-07-121,2671,3091,2501,301127,5001,301
2016-07-111,2531,2791,2251,257130,6001,257
2016-07-081,2551,2991,2381,25395,5001,253
2016-07-071,2601,3091,2301,24493,6001,244
2016-07-061,2541,2761,2051,24693,3001,246
2016-07-051,2111,2761,2021,266125,3001,266
2016-07-041,1481,2321,1461,227118,8001,227
2016-07-011,1211,1291,1131,12754,3001,127
2016-06-301,0951,1001,0871,10067,5001,100
2016-06-291,0751,0921,0701,08053,9001,080
2016-06-281,0441,0751,0391,06723,8001,067
2016-06-271,0361,0441,0281,04429,9001,044
2016-06-241,0701,0721,0031,02635,8001,026
2016-06-231,0701,0701,0501,06518,6001,065
2016-06-221,0701,0731,0651,06825,6001,068
2016-06-211,0641,0651,0581,0658,5001,065
2016-06-201,0651,0681,0611,06511,0001,065
2016-06-171,0611,0701,0561,06521,4001,065
2016-06-161,0581,0621,0331,05527,6001,055
2016-06-151,0611,0661,0581,06624,9001,066
2016-06-141,0571,0701,0561,06952,6001,069
2016-06-131,0671,0701,0581,06334,5001,063
2016-06-101,0911,0931,0671,07147,0001,071
2016-06-091,0771,0931,0741,09369,9001,093
2016-06-081,0771,0791,0661,07744,1001,077
2016-06-071,0931,0941,0631,079139,0001,079
2016-06-061,0941,1101,0641,095395,8001,095
2016-06-039669669589601,900960
2016-06-029659679579673,000967
2016-06-019669669629623,100962
2016-05-319609679579643,500964
2016-05-309579629579603,300960
2016-05-279629659609653,000965
2016-05-26960961960961500961
2016-05-259519629519551,700955
2016-05-24965965965965400965
2016-05-23955969955964700964
2016-05-20949955949955500955
2016-05-199489769469606,400960
2016-05-189649649479485,900948
2016-05-179629659559553,700955
2016-05-169659659589624,500962
2016-05-13967969967969300969
2016-05-129739759669661,200966
2016-05-119739809729742,900974
2016-05-1097998296097314,500973
2016-05-099531,0169421,00016,2001,000
2016-05-069599599499495,600949
2016-05-029729729539589,700958
2016-04-289659709599709,000970
2016-04-279719789529743,300974
2016-04-269619699609672,200967
2016-04-259559609539601,400960
2016-04-229569609559552,600955
2016-04-219599609559582,700958
2016-04-209499609499592,300959
2016-04-199499539499521,300952
2016-04-189499539479492,100949
2016-04-159569579489552,400955
2016-04-149419599419544,300954
2016-04-139559559409553,700955
2016-04-129259399259332,600933
2016-04-119319429249256,700925
2016-04-0893894291492720,100927
2016-04-079519609429428,700942
2016-04-0695396895095117,200951
2016-04-0597197595196020,300960
2016-04-049799809719713,600971
2016-04-019929929759797,800979
2016-03-319869939809856,700985
2016-03-309969969859862,000986
2016-03-299829909829876,000987
2016-03-281,0031,0049981,0014,0001,001
2016-03-251,0001,0039989998,200999
2016-03-241,0001,0041,0001,0023,7001,002
2016-03-231,0011,0019949988,500998
2016-03-221,0061,0159951,0029,6001,002
2016-03-181,0001,0079951,00611,6001,006
2016-03-171,0021,0029999994,500999
2016-03-161,0001,0051,0001,0053,6001,005
2016-03-151,0001,0039981,0011,6001,001
2016-03-149981,0059989998,000999
2016-03-111,0031,0039931,0035,3001,003
2016-03-109991,0029981,0023,5001,002
2016-03-091,0061,0069989981,400998
2016-03-081,0021,0021,0011,0014001,001
2016-03-079981,0039831,0029,6001,002
2016-03-049961,0009931,0004,3001,000
2016-03-039941,0069949966,900996
2016-03-021,0051,0059979996,800999
2016-03-019981,0009961,0005,2001,000
2016-02-299909959869933,900993
2016-02-269869909839901,600990
2016-02-259809849799821,900982
2016-02-249809859809803,700980
2016-02-239859929849852,800985
2016-02-229859869809862,100986
2016-02-199869869809856,000985
2016-02-189909959859852,700985
2016-02-179949949859854,600985
2016-02-169809899809854,800985
2016-02-1599099196098023,700980
2016-02-1299099897598823,100988
2016-02-109951,00099399311,300993
2016-02-091,0011,0019959957,200995
2016-02-089961,0019961,0013,8001,001
2016-02-059981,0019969964,200996
2016-02-041,0031,003997998900998
2016-02-039961,0059969976,700997
2016-02-021,0001,0039959969,900996
2016-02-011,0001,00199999910,000999
2016-01-291,0001,0019991,0004,3001,000
2016-01-289981,0039971,0022,0001,002
2016-01-271,0001,0009989984,200998
2016-01-269989999969997,900999
2016-01-259991,0009989987,600998
2016-01-229941,0009859978,900997
2016-01-219951,00099499413,500994
2016-01-201,0001,0039981,0034,1001,003
2016-01-199991,0019981,0003,5001,000
2016-01-189991,0059981,00510,1001,005
2016-01-151,0001,0031,0001,0022,3001,002
2016-01-141,0011,0019981,00014,8001,000
2016-01-131,0001,0031,0001,0002,9001,000
2016-01-121,0001,0051,0001,0026,1001,002
2016-01-081,0021,0051,0001,0028,1001,002
2016-01-071,0021,0031,0001,0004,9001,000
2016-01-061,0031,0071,0011,0025,3001,002
2016-01-051,0001,0131,0001,0037,3001,003
2016-01-041,0131,0131,0001,0049,1001,004

分割・併合履歴 ： [1985-11-27]1株→1.1株