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

3571 (株)ソトー の時系列データ [2022年度]

3571 (株)ソトーの時系列データ [2022年度]