3571 (株)ソトー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 819 | 833 | 819 | 828 | 11,000 | 828 |
| 2022-12-29 | 832 | 834 | 830 | 833 | 2,800 | 833 |
| 2022-12-28 | 833 | 836 | 828 | 836 | 6,900 | 836 |
| 2022-12-27 | 828 | 834 | 828 | 834 | 5,500 | 834 |
| 2022-12-26 | 822 | 833 | 821 | 830 | 7,100 | 830 |
| 2022-12-23 | 830 | 830 | 823 | 826 | 2,800 | 826 |
| 2022-12-22 | 825 | 834 | 822 | 833 | 7,800 | 833 |
| 2022-12-21 | 826 | 834 | 822 | 825 | 12,300 | 825 |
| 2022-12-20 | 827 | 836 | 826 | 827 | 12,200 | 827 |
| 2022-12-19 | 828 | 839 | 827 | 827 | 4,800 | 827 |
| 2022-12-16 | 835 | 843 | 832 | 833 | 8,600 | 833 |
| 2022-12-15 | 837 | 841 | 835 | 836 | 3,300 | 836 |
| 2022-12-14 | 843 | 847 | 833 | 833 | 13,300 | 833 |
| 2022-12-13 | 835 | 849 | 833 | 845 | 13,800 | 845 |
| 2022-12-12 | 835 | 837 | 827 | 835 | 12,400 | 835 |
| 2022-12-09 | 835 | 835 | 827 | 830 | 10,100 | 830 |
| 2022-12-08 | 843 | 843 | 834 | 835 | 5,400 | 835 |
| 2022-12-07 | 837 | 847 | 835 | 842 | 9,700 | 842 |
| 2022-12-06 | 826 | 838 | 825 | 838 | 8,700 | 838 |
| 2022-12-05 | 824 | 832 | 817 | 829 | 8,200 | 829 |
| 2022-12-02 | 825 | 829 | 817 | 818 | 10,700 | 818 |
| 2022-12-01 | 832 | 835 | 822 | 832 | 11,900 | 832 |
| 2022-11-30 | 838 | 840 | 830 | 832 | 6,000 | 832 |
| 2022-11-29 | 844 | 844 | 830 | 834 | 10,800 | 834 |
| 2022-11-28 | 835 | 845 | 827 | 845 | 13,800 | 845 |
| 2022-11-25 | 821 | 850 | 821 | 850 | 24,700 | 850 |
| 2022-11-24 | 836 | 839 | 825 | 825 | 12,700 | 825 |
| 2022-11-22 | 813 | 836 | 813 | 834 | 13,500 | 834 |
| 2022-11-21 | 805 | 824 | 805 | 813 | 9,700 | 813 |
| 2022-11-18 | 804 | 823 | 802 | 809 | 20,500 | 809 |
| 2022-11-17 | 799 | 803 | 797 | 800 | 4,000 | 800 |
| 2022-11-16 | 799 | 813 | 794 | 803 | 13,600 | 803 |
| 2022-11-15 | 797 | 805 | 796 | 800 | 8,800 | 800 |
| 2022-11-14 | 781 | 805 | 781 | 803 | 21,700 | 803 |
| 2022-11-11 | 773 | 796 | 768 | 781 | 26,300 | 781 |
| 2022-11-10 | 787 | 798 | 770 | 777 | 33,300 | 777 |
| 2022-11-09 | 802 | 808 | 783 | 794 | 31,900 | 794 |
| 2022-11-08 | 800 | 808 | 794 | 803 | 16,500 | 803 |
| 2022-11-07 | 796 | 809 | 791 | 795 | 8,500 | 795 |
| 2022-11-04 | 793 | 807 | 784 | 793 | 18,200 | 793 |
| 2022-11-02 | 795 | 810 | 794 | 801 | 13,500 | 801 |
| 2022-11-01 | 820 | 820 | 793 | 799 | 10,800 | 799 |
| 2022-10-31 | 808 | 828 | 802 | 820 | 39,300 | 820 |
| 2022-10-28 | 818 | 818 | 797 | 808 | 117,700 | 808 |
| 2022-10-27 | 809 | 820 | 797 | 813 | 17,400 | 813 |
| 2022-10-26 | 798 | 820 | 791 | 811 | 20,100 | 811 |
| 2022-10-25 | 799 | 810 | 787 | 798 | 23,400 | 798 |
| 2022-10-24 | 774 | 809 | 767 | 799 | 30,800 | 799 |
| 2022-10-21 | 791 | 791 | 768 | 778 | 31,900 | 778 |
| 2022-10-20 | 802 | 819 | 785 | 785 | 32,800 | 785 |
| 2022-10-19 | 792 | 814 | 780 | 805 | 27,800 | 805 |
| 2022-10-18 | 795 | 809 | 773 | 792 | 32,100 | 792 |
| 2022-10-17 | 785 | 823 | 765 | 801 | 38,700 | 801 |
| 2022-10-14 | 786 | 833 | 775 | 800 | 62,900 | 800 |
| 2022-10-13 | 779 | 820 | 731 | 792 | 76,500 | 792 |
| 2022-10-12 | 741 | 814 | 713 | 796 | 119,700 | 796 |
| 2022-10-11 | 749 | 767 | 717 | 754 | 69,400 | 754 |
| 2022-10-07 | 737 | 778 | 737 | 772 | 34,200 | 772 |
| 2022-10-06 | 732 | 757 | 729 | 748 | 29,700 | 748 |
| 2022-10-05 | 727 | 736 | 716 | 731 | 22,400 | 731 |
| 2022-10-04 | 706 | 724 | 706 | 722 | 32,800 | 722 |
| 2022-10-03 | 693 | 710 | 669 | 706 | 46,300 | 706 |
| 2022-09-30 | 704 | 704 | 690 | 692 | 16,300 | 692 |
| 2022-09-29 | 696 | 712 | 694 | 704 | 20,400 | 704 |
| 2022-09-28 | 720 | 720 | 688 | 701 | 30,500 | 701 |
| 2022-09-27 | 705 | 727 | 700 | 720 | 22,200 | 720 |
| 2022-09-26 | 702 | 715 | 683 | 702 | 63,500 | 702 |
| 2022-09-22 | 701 | 707 | 701 | 701 | 19,700 | 701 |
| 2022-09-21 | 715 | 716 | 702 | 702 | 20,700 | 702 |
| 2022-09-20 | 718 | 720 | 704 | 716 | 20,900 | 716 |
| 2022-09-16 | 707 | 721 | 703 | 715 | 19,300 | 715 |
| 2022-09-15 | 719 | 720 | 703 | 711 | 35,200 | 711 |
| 2022-09-14 | 729 | 729 | 718 | 718 | 40,100 | 718 |
| 2022-09-13 | 738 | 738 | 730 | 731 | 16,800 | 731 |
| 2022-09-12 | 738 | 741 | 732 | 732 | 10,100 | 732 |
| 2022-09-09 | 749 | 749 | 731 | 732 | 34,000 | 732 |
| 2022-09-08 | 751 | 756 | 750 | 750 | 28,900 | 750 |
| 2022-09-07 | 756 | 757 | 752 | 752 | 7,800 | 752 |
| 2022-09-06 | 753 | 765 | 753 | 757 | 11,300 | 757 |
| 2022-09-05 | 761 | 767 | 754 | 754 | 24,800 | 754 |
| 2022-09-02 | 777 | 777 | 762 | 762 | 34,900 | 762 |
| 2022-09-01 | 776 | 779 | 776 | 776 | 17,400 | 776 |
| 2022-08-31 | 780 | 786 | 777 | 780 | 11,800 | 780 |
| 2022-08-30 | 782 | 785 | 778 | 784 | 7,100 | 784 |
| 2022-08-29 | 782 | 789 | 777 | 779 | 16,000 | 779 |
| 2022-08-26 | 792 | 799 | 785 | 786 | 8,500 | 786 |
| 2022-08-25 | 791 | 809 | 791 | 792 | 19,700 | 792 |
| 2022-08-24 | 782 | 810 | 782 | 793 | 45,100 | 793 |
| 2022-08-23 | 783 | 805 | 778 | 783 | 58,100 | 783 |
| 2022-08-22 | 786 | 799 | 778 | 786 | 22,500 | 786 |
| 2022-08-19 | 795 | 808 | 790 | 790 | 29,500 | 790 |
| 2022-08-18 | 803 | 806 | 791 | 792 | 32,500 | 792 |
| 2022-08-17 | 810 | 830 | 800 | 800 | 37,700 | 800 |
| 2022-08-16 | 819 | 820 | 806 | 806 | 6,900 | 806 |
| 2022-08-15 | 830 | 830 | 818 | 821 | 2,000 | 821 |
| 2022-08-12 | 821 | 833 | 813 | 829 | 18,000 | 829 |
| 2022-08-10 | 810 | 848 | 806 | 812 | 35,500 | 812 |
| 2022-08-09 | 813 | 830 | 810 | 810 | 32,700 | 810 |
| 2022-08-08 | 830 | 848 | 828 | 838 | 26,700 | 838 |
| 2022-08-05 | 824 | 834 | 824 | 829 | 4,200 | 829 |
| 2022-08-04 | 819 | 832 | 816 | 828 | 12,600 | 828 |
| 2022-08-03 | 830 | 840 | 819 | 819 | 13,000 | 819 |
| 2022-08-02 | 843 | 854 | 832 | 838 | 17,000 | 838 |
| 2022-08-01 | 840 | 854 | 825 | 849 | 16,100 | 849 |
| 2022-07-29 | 847 | 853 | 834 | 840 | 5,300 | 840 |
| 2022-07-28 | 843 | 855 | 841 | 847 | 9,600 | 847 |
| 2022-07-27 | 845 | 845 | 836 | 836 | 1,400 | 836 |
| 2022-07-26 | 839 | 848 | 839 | 844 | 5,400 | 844 |
| 2022-07-25 | 844 | 848 | 837 | 840 | 7,300 | 840 |
| 2022-07-22 | 843 | 858 | 839 | 852 | 9,800 | 852 |
| 2022-07-21 | 842 | 857 | 842 | 851 | 3,000 | 851 |
| 2022-07-20 | 849 | 855 | 841 | 851 | 8,000 | 851 |
| 2022-07-19 | 847 | 847 | 840 | 840 | 9,100 | 840 |
| 2022-07-15 | 847 | 851 | 844 | 850 | 2,100 | 850 |
| 2022-07-14 | 842 | 854 | 841 | 847 | 5,400 | 847 |
| 2022-07-13 | 830 | 848 | 830 | 848 | 5,100 | 848 |
| 2022-07-12 | 830 | 840 | 825 | 832 | 9,800 | 832 |
| 2022-07-11 | 843 | 848 | 835 | 844 | 12,100 | 844 |
| 2022-07-08 | 853 | 853 | 832 | 845 | 11,500 | 845 |
| 2022-07-07 | 842 | 847 | 837 | 847 | 5,700 | 847 |
| 2022-07-06 | 820 | 840 | 816 | 832 | 12,300 | 832 |
| 2022-07-05 | 845 | 851 | 820 | 820 | 11,600 | 820 |
| 2022-07-04 | 833 | 845 | 827 | 845 | 3,900 | 845 |
| 2022-07-01 | 867 | 867 | 821 | 822 | 13,600 | 822 |
| 2022-06-30 | 851 | 856 | 850 | 852 | 8,800 | 852 |
| 2022-06-29 | 823 | 850 | 814 | 850 | 23,700 | 850 |
| 2022-06-28 | 824 | 832 | 823 | 828 | 6,900 | 828 |
| 2022-06-27 | 814 | 829 | 812 | 826 | 5,000 | 826 |
| 2022-06-24 | 822 | 834 | 814 | 814 | 10,100 | 814 |
| 2022-06-23 | 823 | 824 | 822 | 822 | 9,500 | 822 |
| 2022-06-22 | 823 | 830 | 822 | 822 | 3,300 | 822 |
| 2022-06-21 | 833 | 833 | 822 | 822 | 5,000 | 822 |
| 2022-06-20 | 833 | 834 | 825 | 825 | 3,800 | 825 |
| 2022-06-17 | 827 | 845 | 827 | 833 | 7,200 | 833 |
| 2022-06-16 | 830 | 846 | 828 | 841 | 5,200 | 841 |
| 2022-06-15 | 836 | 840 | 833 | 833 | 3,700 | 833 |
| 2022-06-14 | 832 | 841 | 824 | 836 | 6,400 | 836 |
| 2022-06-13 | 830 | 841 | 826 | 835 | 7,700 | 835 |
| 2022-06-10 | 849 | 849 | 830 | 830 | 10,700 | 830 |
| 2022-06-09 | 855 | 864 | 848 | 856 | 5,800 | 856 |
| 2022-06-08 | 845 | 866 | 839 | 863 | 4,900 | 863 |
| 2022-06-07 | 850 | 850 | 835 | 847 | 3,700 | 847 |
| 2022-06-06 | 848 | 865 | 848 | 855 | 4,300 | 855 |
| 2022-06-03 | 865 | 865 | 854 | 855 | 4,700 | 855 |
| 2022-06-02 | 880 | 880 | 865 | 868 | 3,800 | 868 |
| 2022-06-01 | 882 | 882 | 870 | 881 | 13,100 | 881 |
| 2022-05-31 | 868 | 880 | 868 | 880 | 5,100 | 880 |
| 2022-05-30 | 850 | 876 | 848 | 876 | 22,600 | 876 |
| 2022-05-27 | 852 | 852 | 841 | 847 | 2,800 | 847 |
| 2022-05-26 | 845 | 851 | 842 | 845 | 4,700 | 845 |
| 2022-05-25 | 833 | 849 | 833 | 841 | 4,500 | 841 |
| 2022-05-24 | 831 | 845 | 830 | 841 | 2,600 | 841 |
| 2022-05-23 | 839 | 845 | 832 | 845 | 9,100 | 845 |
| 2022-05-20 | 831 | 837 | 830 | 835 | 3,500 | 835 |
| 2022-05-19 | 830 | 831 | 826 | 831 | 1,600 | 831 |
| 2022-05-18 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2022-05-17 | 839 | 839 | 830 | 835 | 3,200 | 835 |
| 2022-05-16 | 830 | 835 | 826 | 835 | 2,900 | 835 |
| 2022-05-13 | 834 | 835 | 826 | 830 | 4,900 | 830 |
| 2022-05-12 | 829 | 841 | 829 | 838 | 3,900 | 838 |
| 2022-05-11 | 823 | 859 | 814 | 829 | 9,700 | 829 |
| 2022-05-10 | 841 | 841 | 830 | 830 | 4,600 | 830 |
| 2022-05-09 | 868 | 869 | 836 | 854 | 7,700 | 854 |
| 2022-05-06 | 857 | 868 | 857 | 868 | 4,200 | 868 |
| 2022-05-02 | 888 | 888 | 851 | 854 | 8,000 | 854 |
| 2022-04-28 | 872 | 879 | 870 | 879 | 9,800 | 879 |
| 2022-04-27 | 825 | 888 | 822 | 872 | 23,800 | 872 |
| 2022-04-26 | 825 | 837 | 825 | 825 | 6,000 | 825 |
| 2022-04-25 | 843 | 857 | 821 | 821 | 8,700 | 821 |
| 2022-04-22 | 849 | 849 | 843 | 843 | 1,600 | 843 |
| 2022-04-21 | 833 | 848 | 833 | 842 | 2,400 | 842 |
| 2022-04-20 | 838 | 845 | 836 | 839 | 3,300 | 839 |
| 2022-04-19 | 836 | 851 | 836 | 838 | 3,700 | 838 |
| 2022-04-18 | 851 | 855 | 832 | 836 | 4,500 | 836 |
| 2022-04-15 | 857 | 872 | 857 | 858 | 4,200 | 858 |
| 2022-04-14 | 852 | 857 | 849 | 857 | 2,900 | 857 |
| 2022-04-13 | 832 | 844 | 832 | 844 | 5,400 | 844 |
| 2022-04-12 | 849 | 851 | 830 | 832 | 5,700 | 832 |
| 2022-04-11 | 829 | 857 | 829 | 849 | 9,300 | 849 |
| 2022-04-08 | 839 | 846 | 829 | 836 | 9,800 | 836 |
| 2022-04-07 | 860 | 860 | 822 | 831 | 10,200 | 831 |
| 2022-04-06 | 871 | 871 | 865 | 866 | 2,600 | 866 |
| 2022-04-05 | 871 | 874 | 862 | 871 | 5,700 | 871 |
| 2022-04-04 | 872 | 875 | 865 | 869 | 4,600 | 869 |
| 2022-04-01 | 854 | 868 | 841 | 865 | 8,200 | 865 |
| 2022-03-31 | 871 | 871 | 839 | 852 | 11,500 | 852 |
| 2022-03-30 | 853 | 881 | 853 | 881 | 5,400 | 881 |
| 2022-03-29 | 878 | 878 | 835 | 862 | 15,000 | 862 |
| 2022-03-28 | 883 | 883 | 875 | 875 | 5,000 | 875 |
| 2022-03-25 | 871 | 890 | 859 | 890 | 16,300 | 890 |
| 2022-03-24 | 864 | 876 | 859 | 876 | 8,800 | 876 |
| 2022-03-23 | 864 | 869 | 854 | 862 | 11,000 | 862 |
| 2022-03-22 | 858 | 865 | 858 | 865 | 6,800 | 865 |
| 2022-03-18 | 862 | 862 | 848 | 859 | 3,900 | 859 |
| 2022-03-17 | 860 | 865 | 856 | 865 | 8,300 | 865 |
| 2022-03-16 | 860 | 864 | 860 | 864 | 6,200 | 864 |
| 2022-03-15 | 835 | 860 | 835 | 860 | 6,500 | 860 |
| 2022-03-14 | 832 | 834 | 822 | 833 | 8,000 | 833 |
| 2022-03-11 | 828 | 837 | 828 | 833 | 7,900 | 833 |
| 2022-03-10 | 835 | 853 | 828 | 848 | 15,500 | 848 |
| 2022-03-09 | 853 | 853 | 822 | 822 | 14,800 | 822 |
| 2022-03-08 | 829 | 865 | 829 | 853 | 22,800 | 853 |
| 2022-03-07 | 846 | 846 | 830 | 839 | 11,800 | 839 |
| 2022-03-04 | 840 | 850 | 832 | 844 | 10,700 | 844 |
| 2022-03-03 | 822 | 841 | 822 | 841 | 11,500 | 841 |
| 2022-03-02 | 808 | 830 | 806 | 814 | 17,600 | 814 |
| 2022-03-01 | 832 | 836 | 809 | 812 | 15,000 | 812 |
| 2022-02-28 | 833 | 837 | 822 | 827 | 10,500 | 827 |
| 2022-02-25 | 822 | 835 | 822 | 835 | 3,700 | 835 |
| 2022-02-24 | 819 | 829 | 810 | 822 | 7,600 | 822 |
| 2022-02-22 | 837 | 842 | 816 | 816 | 9,800 | 816 |
| 2022-02-21 | 832 | 840 | 826 | 837 | 5,300 | 837 |
| 2022-02-18 | 840 | 844 | 837 | 841 | 2,900 | 841 |
| 2022-02-17 | 858 | 858 | 831 | 840 | 6,700 | 840 |
| 2022-02-16 | 853 | 859 | 853 | 858 | 1,800 | 858 |
| 2022-02-15 | 851 | 861 | 851 | 853 | 6,600 | 853 |
| 2022-02-14 | 857 | 857 | 835 | 851 | 13,100 | 851 |
| 2022-02-10 | 857 | 862 | 848 | 862 | 7,400 | 862 |
| 2022-02-09 | 839 | 868 | 837 | 842 | 30,000 | 842 |
| 2022-02-08 | 831 | 839 | 824 | 828 | 14,400 | 828 |
| 2022-02-07 | 828 | 836 | 815 | 829 | 26,500 | 829 |
| 2022-02-04 | 822 | 836 | 820 | 829 | 13,300 | 829 |
| 2022-02-03 | 833 | 836 | 815 | 818 | 11,200 | 818 |
| 2022-02-02 | 824 | 833 | 824 | 833 | 4,600 | 833 |
| 2022-02-01 | 820 | 830 | 793 | 824 | 27,200 | 824 |
| 2022-01-31 | 832 | 835 | 827 | 835 | 4,000 | 835 |
| 2022-01-28 | 823 | 831 | 815 | 829 | 10,600 | 829 |
| 2022-01-27 | 834 | 837 | 823 | 823 | 15,700 | 823 |
| 2022-01-26 | 825 | 838 | 815 | 824 | 11,400 | 824 |
| 2022-01-25 | 808 | 830 | 808 | 821 | 7,500 | 821 |
| 2022-01-24 | 797 | 829 | 797 | 818 | 14,400 | 818 |
| 2022-01-21 | 794 | 836 | 794 | 807 | 23,200 | 807 |
| 2022-01-20 | 800 | 827 | 799 | 811 | 19,300 | 811 |
| 2022-01-19 | 820 | 835 | 800 | 800 | 20,400 | 800 |
| 2022-01-18 | 824 | 849 | 822 | 838 | 14,500 | 838 |
| 2022-01-17 | 818 | 841 | 815 | 822 | 14,900 | 822 |
| 2022-01-14 | 819 | 827 | 804 | 818 | 11,100 | 818 |
| 2022-01-13 | 803 | 833 | 803 | 819 | 20,000 | 819 |
| 2022-01-12 | 801 | 809 | 798 | 809 | 6,900 | 809 |
| 2022-01-11 | 792 | 811 | 792 | 801 | 15,600 | 801 |
| 2022-01-07 | 796 | 800 | 788 | 796 | 5,100 | 796 |
| 2022-01-06 | 793 | 805 | 793 | 795 | 9,400 | 795 |
| 2022-01-05 | 801 | 801 | 793 | 797 | 10,600 | 797 |
| 2022-01-04 | 810 | 810 | 792 | 801 | 11,100 | 801 |
分割・併合履歴 ： [1985-11-27]1株→1.1株