3571 (株)ソトーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	686	690	684	690	4,700	690
2023-12-28	685	687	684	684	4,800	684
2023-12-27	688	691	681	687	11,000	687
2023-12-26	686	690	686	687	15,000	687
2023-12-25	698	700	692	695	3,400	695
2023-12-22	689	705	689	698	18,900	698
2023-12-21	694	694	690	691	3,600	691
2023-12-20	698	700	688	694	15,400	694
2023-12-19	698	698	694	698	2,800	698
2023-12-18	695	697	693	697	8,100	697
2023-12-15	696	714	693	701	17,800	701
2023-12-14	693	694	690	693	4,900	693
2023-12-13	700	701	691	692	12,600	692
2023-12-12	704	704	695	695	7,800	695
2023-12-11	694	720	691	709	30,500	709
2023-12-08	692	694	690	692	10,000	692
2023-12-07	694	697	693	693	4,800	693
2023-12-06	696	698	694	694	6,700	694
2023-12-05	692	701	692	693	6,600	693
2023-12-04	700	703	694	695	6,200	695
2023-12-01	701	703	698	703	11,900	703
2023-11-30	701	705	701	705	3,000	705
2023-11-29	705	705	700	702	5,400	702
2023-11-28	696	725	694	710	19,600	710
2023-11-27	690	708	690	698	24,000	698
2023-11-24	692	694	691	693	5,900	693
2023-11-22	690	696	690	692	5,400	692
2023-11-21	692	698	691	693	4,300	693
2023-11-20	697	702	693	693	4,600	693
2023-11-17	694	699	694	696	4,500	696
2023-11-16	700	704	691	695	9,800	695
2023-11-15	696	702	696	700	2,900	700
2023-11-14	706	706	694	696	4,100	696
2023-11-13	704	704	697	697	3,300	697
2023-11-10	702	702	692	702	13,800	702
2023-11-09	707	764	707	711	63,300	711
2023-11-08	704	710	703	706	6,800	706
2023-11-07	710	712	702	703	8,200	703
2023-11-06	711	722	704	707	26,400	707
2023-11-02	710	710	692	702	6,000	702
2023-11-01	697	707	691	706	12,700	706
2023-10-31	695	697	677	689	26,500	689
2023-10-30	717	728	687	687	107,200	687
2023-10-27	724	724	718	720	6,800	720
2023-10-26	733	733	716	716	7,200	716
2023-10-25	735	741	723	736	8,600	736
2023-10-24	719	742	701	730	36,200	730
2023-10-23	726	726	716	716	8,000	716
2023-10-20	726	726	724	724	3,500	724
2023-10-19	728	731	727	727	1,400	727
2023-10-18	731	731	727	731	3,900	731
2023-10-17	729	732	727	727	3,800	727
2023-10-16	733	733	728	730	4,900	730
2023-10-13	740	740	732	733	4,600	733
2023-10-12	743	744	739	741	4,100	741
2023-10-11	746	748	744	744	4,600	744
2023-10-10	744	749	743	744	4,800	744
2023-10-06	748	749	742	743	4,700	743
2023-10-05	738	745	732	742	7,100	742
2023-10-04	742	745	738	738	6,800	738
2023-10-03	755	755	743	743	13,600	743
2023-10-02	767	768	757	757	5,900	757
2023-09-29	766	766	752	758	5,100	758
2023-09-28	772	778	769	769	5,200	769
2023-09-27	770	782	767	782	4,800	782
2023-09-26	766	776	765	774	6,700	774
2023-09-25	771	771	765	766	6,000	766
2023-09-22	775	778	768	771	7,700	771
2023-09-21	776	778	775	775	2,800	775
2023-09-20	786	786	774	775	5,700	775
2023-09-19	787	789	785	788	2,600	788
2023-09-15	785	795	783	789	7,000	789
2023-09-14	797	797	792	797	1,700	797
2023-09-13	791	797	790	797	4,100	797
2023-09-12	790	797	783	796	6,500	796
2023-09-11	786	792	786	792	2,600	792
2023-09-08	783	789	783	786	6,700	786
2023-09-07	784	791	784	789	3,500	789
2023-09-06	800	800	782	785	6,600	785
2023-09-05	796	801	793	798	5,800	798
2023-09-04	789	807	782	800	15,300	800
2023-09-01	781	783	777	783	6,000	783
2023-08-31	786	792	782	784	10,400	784
2023-08-30	788	791	783	785	10,100	785
2023-08-29	791	791	775	787	12,400	787
2023-08-28	781	790	779	790	4,900	790
2023-08-25	777	785	776	783	4,100	783
2023-08-24	792	792	773	777	6,400	777
2023-08-23	750	805	745	793	45,000	793
2023-08-22	747	756	744	750	7,100	750
2023-08-21	749	751	747	747	2,500	747
2023-08-18	745	757	735	746	15,800	746
2023-08-17	742	753	730	744	18,900	744
2023-08-16	752	756	744	745	4,800	745
2023-08-15	738	757	738	751	10,200	751
2023-08-14	747	747	734	742	9,600	742
2023-08-10	753	753	734	743	20,700	743
2023-08-09	736	824	730	768	107,300	768
2023-08-08	735	735	730	735	8,900	735
2023-08-07	743	745	737	737	6,500	737
2023-08-04	743	745	742	743	3,100	743
2023-08-03	751	752	743	746	7,500	746
2023-08-02	755	761	746	754	19,600	754
2023-08-01	764	764	751	755	9,400	755
2023-07-31	760	763	756	763	5,800	763
2023-07-28	758	762	750	754	52,500	754
2023-07-27	766	766	756	761	10,000	761
2023-07-26	759	766	759	766	2,500	766
2023-07-25	764	764	758	762	2,300	762
2023-07-24	765	770	760	765	6,400	765
2023-07-21	753	770	753	767	11,500	767
2023-07-20	759	760	756	756	3,600	756
2023-07-19	773	777	759	759	6,900	759
2023-07-18	769	771	765	767	4,900	767
2023-07-14	777	780	767	770	13,600	770
2023-07-13	756	778	747	765	25,800	765
2023-07-12	774	775	757	758	6,200	758
2023-07-11	767	804	759	773	16,100	773
2023-07-10	766	774	765	765	10,400	765
2023-07-07	778	780	764	773	11,000	773
2023-07-06	796	796	782	783	6,400	783
2023-07-05	802	802	796	796	4,700	796
2023-07-04	805	806	803	803	4,200	803
2023-07-03	798	810	798	806	9,000	806
2023-06-30	792	796	788	795	4,400	795
2023-06-29	798	799	791	794	5,000	794
2023-06-28	796	802	795	802	4,600	802
2023-06-27	792	810	788	801	9,100	801
2023-06-26	795	795	792	792	2,700	792
2023-06-23	806	810	794	799	7,300	799
2023-06-22	797	818	794	809	17,300	809
2023-06-21	797	797	796	797	1,400	797
2023-06-20	799	801	796	800	2,800	800
2023-06-19	803	804	796	804	2,900	804
2023-06-16	799	810	799	806	5,800	806
2023-06-15	808	808	799	799	2,700	799
2023-06-14	794	811	794	809	11,000	809
2023-06-13	804	805	793	793	8,600	793
2023-06-12	801	806	796	800	4,400	800
2023-06-09	784	803	784	801	13,300	801
2023-06-08	802	803	777	780	11,800	780
2023-06-07	806	816	803	808	14,100	808
2023-06-06	786	827	783	806	37,600	806
2023-06-05	728	808	724	801	98,000	801
2023-06-02	714	729	712	726	7,000	726
2023-06-01	728	728	711	714	8,800	714
2023-05-31	738	738	723	723	12,700	723
2023-05-30	753	753	736	740	6,400	740
2023-05-29	745	754	743	752	5,800	752
2023-05-26	760	762	737	740	19,900	740
2023-05-25	784	784	758	768	14,100	768
2023-05-24	791	791	783	787	15,200	787
2023-05-23	792	794	790	790	9,100	790
2023-05-22	797	800	797	799	3,100	799
2023-05-19	802	802	800	801	2,200	801
2023-05-18	808	808	800	801	8,500	801
2023-05-17	807	813	804	809	9,800	809
2023-05-16	804	806	804	806	1,900	806
2023-05-15	811	811	807	810	1,900	810
2023-05-12	808	813	803	812	6,100	812
2023-05-11	821	842	802	804	30,400	804
2023-05-10	812	883	807	831	58,600	831
2023-05-09	810	819	809	812	4,000	812
2023-05-08	823	823	811	812	4,600	812
2023-05-02	816	825	811	824	4,800	824
2023-05-01	814	818	810	816	7,600	816
2023-04-28	782	813	782	811	12,300	811
2023-04-27	793	798	780	782	46,000	782
2023-04-26	810	810	794	796	14,300	796
2023-04-25	819	820	813	814	8,900	814
2023-04-24	813	818	812	816	3,200	816
2023-04-21	809	814	805	814	3,900	814
2023-04-20	807	811	804	808	7,100	808
2023-04-19	810	810	804	807	6,900	807
2023-04-18	811	811	803	810	6,600	810
2023-04-17	819	819	806	811	3,800	811
2023-04-14	816	827	809	819	6,700	819
2023-04-13	814	817	810	813	4,100	813
2023-04-12	803	814	803	813	3,800	813
2023-04-11	805	805	797	803	6,900	803
2023-04-10	778	810	778	801	17,300	801
2023-04-07	797	797	778	778	14,400	778
2023-04-06	798	804	792	800	19,000	800
2023-04-05	811	813	804	804	7,500	804
2023-04-04	818	818	813	813	8,800	813
2023-04-03	831	831	819	820	14,400	820
2023-03-31	816	829	816	829	4,100	829
2023-03-30	824	825	813	817	5,700	817
2023-03-29	822	835	822	835	12,100	835
2023-03-28	805	823	804	823	9,600	823
2023-03-27	807	808	804	808	2,300	808
2023-03-24	807	808	805	807	4,000	807
2023-03-23	807	812	803	811	6,200	811
2023-03-22	804	809	801	807	7,600	807
2023-03-20	805	807	801	804	4,800	804
2023-03-17	794	808	791	805	7,600	805
2023-03-16	793	799	787	794	10,800	794
2023-03-15	801	814	796	800	14,900	800
2023-03-14	804	807	796	801	10,300	801
2023-03-13	808	808	799	807	7,700	807
2023-03-10	810	815	806	810	16,000	810
2023-03-09	820	823	815	819	8,600	819
2023-03-08	807	820	807	820	6,600	820
2023-03-07	805	813	803	812	11,700	812
2023-03-06	805	807	803	807	3,800	807
2023-03-03	803	809	803	807	7,600	807
2023-03-02	809	809	803	803	4,100	803
2023-03-01	801	809	800	809	9,500	809
2023-02-28	801	803	798	803	4,100	803
2023-02-27	798	803	797	801	5,100	801
2023-02-24	803	803	797	798	4,100	798
2023-02-22	800	806	797	801	6,800	801
2023-02-21	796	803	795	799	4,100	799
2023-02-20	800	806	797	797	5,000	797
2023-02-17	802	805	796	796	4,000	796
2023-02-16	792	809	791	804	9,400	804
2023-02-15	804	804	796	796	4,100	796
2023-02-14	794	807	794	801	4,400	801
2023-02-13	818	818	791	794	14,800	794
2023-02-10	814	819	812	819	3,700	819
2023-02-09	809	823	808	818	13,200	818
2023-02-08	810	825	801	804	24,800	804
2023-02-07	822	822	809	815	5,300	815
2023-02-06	808	825	808	815	17,800	815
2023-02-03	805	808	801	808	5,000	808
2023-02-02	814	819	810	810	1,400	810
2023-02-01	822	822	807	815	6,200	815
2023-01-31	796	820	796	820	12,000	820
2023-01-30	820	829	796	796	55,800	796
2023-01-27	809	822	801	820	9,000	820
2023-01-26	831	831	808	809	13,500	809
2023-01-25	806	839	804	839	22,800	839
2023-01-24	801	820	795	808	15,900	808
2023-01-23	752	824	752	806	45,500	806
2023-01-20	753	757	749	749	10,800	749
2023-01-19	767	769	752	753	11,000	753
2023-01-18	773	778	766	771	5,200	771
2023-01-17	773	776	772	773	5,100	773
2023-01-16	790	790	770	770	9,300	770
2023-01-13	775	802	766	795	20,800	795
2023-01-12	807	808	774	775	10,200	775
2023-01-11	814	816	811	814	3,100	814
2023-01-10	818	824	814	815	11,700	815
2023-01-06	813	821	811	820	6,000	820
2023-01-05	814	828	811	822	9,300	822
2023-01-04	832	832	815	816	9,700	816

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 [2023年度]

3571 (株)ソトーの時系列データ [2023年度]