3571 (株)ソトー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 663 | 670 | 663 | 669 | 13,700 | 669 |
| 2024-12-27 | 653 | 660 | 653 | 660 | 17,700 | 660 |
| 2024-12-26 | 656 | 657 | 650 | 653 | 44,300 | 653 |
| 2024-12-25 | 655 | 658 | 653 | 657 | 21,700 | 657 |
| 2024-12-24 | 657 | 657 | 650 | 657 | 20,800 | 657 |
| 2024-12-23 | 655 | 659 | 652 | 656 | 18,000 | 656 |
| 2024-12-20 | 663 | 666 | 655 | 655 | 15,800 | 655 |
| 2024-12-19 | 666 | 666 | 661 | 663 | 20,500 | 663 |
| 2024-12-18 | 670 | 670 | 666 | 668 | 10,500 | 668 |
| 2024-12-17 | 670 | 670 | 668 | 670 | 2,500 | 670 |
| 2024-12-16 | 671 | 671 | 668 | 670 | 7,600 | 670 |
| 2024-12-13 | 670 | 670 | 667 | 669 | 5,800 | 669 |
| 2024-12-12 | 668 | 670 | 666 | 670 | 8,600 | 670 |
| 2024-12-11 | 675 | 675 | 667 | 668 | 15,400 | 668 |
| 2024-12-10 | 665 | 671 | 665 | 669 | 20,300 | 669 |
| 2024-12-09 | 676 | 678 | 667 | 670 | 24,700 | 670 |
| 2024-12-06 | 678 | 678 | 674 | 676 | 6,600 | 676 |
| 2024-12-05 | 676 | 679 | 674 | 676 | 17,300 | 676 |
| 2024-12-04 | 678 | 678 | 674 | 674 | 6,200 | 674 |
| 2024-12-03 | 677 | 680 | 676 | 678 | 7,900 | 678 |
| 2024-12-02 | 674 | 680 | 674 | 677 | 11,900 | 677 |
| 2024-11-29 | 674 | 678 | 674 | 678 | 5,400 | 678 |
| 2024-11-28 | 673 | 678 | 673 | 674 | 11,200 | 674 |
| 2024-11-27 | 677 | 678 | 673 | 673 | 11,800 | 673 |
| 2024-11-26 | 682 | 685 | 676 | 677 | 9,600 | 677 |
| 2024-11-25 | 688 | 689 | 681 | 684 | 8,500 | 684 |
| 2024-11-22 | 693 | 693 | 685 | 688 | 7,000 | 688 |
| 2024-11-21 | 688 | 692 | 686 | 688 | 9,200 | 688 |
| 2024-11-20 | 679 | 689 | 677 | 683 | 12,400 | 683 |
| 2024-11-19 | 683 | 684 | 678 | 678 | 7,300 | 678 |
| 2024-11-18 | 685 | 686 | 682 | 684 | 6,100 | 684 |
| 2024-11-15 | 684 | 688 | 683 | 686 | 8,700 | 686 |
| 2024-11-14 | 684 | 685 | 682 | 682 | 6,300 | 682 |
| 2024-11-13 | 675 | 694 | 673 | 683 | 20,300 | 683 |
| 2024-11-12 | 679 | 683 | 672 | 673 | 12,700 | 673 |
| 2024-11-11 | 688 | 688 | 673 | 675 | 37,000 | 675 |
| 2024-11-08 | 630 | 713 | 630 | 692 | 102,900 | 692 |
| 2024-11-07 | 631 | 632 | 630 | 631 | 2,200 | 631 |
| 2024-11-06 | 634 | 635 | 630 | 630 | 4,800 | 630 |
| 2024-11-05 | 640 | 641 | 633 | 633 | 3,000 | 633 |
| 2024-11-01 | 638 | 640 | 633 | 640 | 7,400 | 640 |
| 2024-10-31 | 618 | 637 | 618 | 636 | 17,200 | 636 |
| 2024-10-30 | 631 | 631 | 612 | 612 | 77,500 | 612 |
| 2024-10-29 | 630 | 636 | 629 | 633 | 5,900 | 633 |
| 2024-10-28 | 631 | 636 | 629 | 632 | 5,700 | 632 |
| 2024-10-25 | 641 | 644 | 630 | 631 | 13,800 | 631 |
| 2024-10-24 | 645 | 645 | 641 | 645 | 3,900 | 645 |
| 2024-10-23 | 645 | 651 | 644 | 646 | 3,000 | 646 |
| 2024-10-22 | 651 | 655 | 648 | 650 | 8,800 | 650 |
| 2024-10-21 | 663 | 663 | 651 | 651 | 15,200 | 651 |
| 2024-10-18 | 673 | 678 | 663 | 666 | 10,100 | 666 |
| 2024-10-17 | 671 | 673 | 665 | 673 | 8,100 | 673 |
| 2024-10-16 | 678 | 680 | 671 | 676 | 4,500 | 676 |
| 2024-10-15 | 679 | 681 | 678 | 678 | 5,300 | 678 |
| 2024-10-11 | 688 | 688 | 682 | 687 | 4,700 | 687 |
| 2024-10-10 | 688 | 688 | 683 | 688 | 2,800 | 688 |
| 2024-10-09 | 698 | 698 | 683 | 688 | 7,200 | 688 |
| 2024-10-08 | 693 | 698 | 691 | 695 | 5,300 | 695 |
| 2024-10-07 | 698 | 698 | 691 | 692 | 4,600 | 692 |
| 2024-10-04 | 693 | 695 | 690 | 695 | 1,800 | 695 |
| 2024-10-03 | 694 | 694 | 690 | 690 | 1,700 | 690 |
| 2024-10-02 | 695 | 695 | 692 | 692 | 4,600 | 692 |
| 2024-10-01 | 702 | 702 | 695 | 696 | 4,300 | 696 |
| 2024-09-30 | 690 | 693 | 687 | 692 | 4,300 | 692 |
| 2024-09-27 | 700 | 707 | 699 | 703 | 4,100 | 703 |
| 2024-09-26 | 705 | 715 | 703 | 715 | 5,200 | 715 |
| 2024-09-25 | 700 | 705 | 700 | 705 | 2,600 | 705 |
| 2024-09-24 | 703 | 703 | 695 | 703 | 3,200 | 703 |
| 2024-09-20 | 708 | 708 | 701 | 701 | 2,800 | 701 |
| 2024-09-19 | 702 | 705 | 696 | 705 | 2,400 | 705 |
| 2024-09-18 | 697 | 702 | 695 | 702 | 1,600 | 702 |
| 2024-09-17 | 707 | 707 | 689 | 693 | 2,700 | 693 |
| 2024-09-13 | 706 | 706 | 700 | 701 | 1,400 | 701 |
| 2024-09-12 | 703 | 705 | 701 | 702 | 3,500 | 702 |
| 2024-09-11 | 701 | 704 | 696 | 701 | 2,100 | 701 |
| 2024-09-10 | 703 | 709 | 702 | 702 | 5,100 | 702 |
| 2024-09-09 | 709 | 709 | 702 | 706 | 3,800 | 706 |
| 2024-09-06 | 703 | 720 | 700 | 713 | 10,000 | 713 |
| 2024-09-05 | 694 | 719 | 688 | 700 | 25,000 | 700 |
| 2024-09-04 | 700 | 700 | 691 | 694 | 11,500 | 694 |
| 2024-09-03 | 703 | 708 | 703 | 704 | 5,000 | 704 |
| 2024-09-02 | 702 | 704 | 699 | 701 | 3,200 | 701 |
| 2024-08-30 | 693 | 699 | 693 | 699 | 5,400 | 699 |
| 2024-08-29 | 697 | 697 | 693 | 693 | 2,400 | 693 |
| 2024-08-28 | 693 | 695 | 690 | 693 | 1,800 | 693 |
| 2024-08-27 | 690 | 695 | 690 | 695 | 2,100 | 695 |
| 2024-08-26 | 692 | 694 | 688 | 690 | 3,100 | 690 |
| 2024-08-23 | 687 | 691 | 685 | 688 | 1,600 | 688 |
| 2024-08-22 | 689 | 691 | 685 | 687 | 2,300 | 687 |
| 2024-08-21 | 682 | 689 | 681 | 684 | 2,000 | 684 |
| 2024-08-20 | 681 | 689 | 680 | 680 | 1,700 | 680 |
| 2024-08-19 | 684 | 684 | 679 | 679 | 4,100 | 679 |
| 2024-08-16 | 684 | 689 | 683 | 684 | 5,300 | 684 |
| 2024-08-15 | 680 | 686 | 679 | 682 | 3,000 | 682 |
| 2024-08-14 | 678 | 686 | 677 | 680 | 3,800 | 680 |
| 2024-08-13 | 670 | 680 | 670 | 676 | 4,700 | 676 |
| 2024-08-09 | 670 | 681 | 668 | 668 | 4,000 | 668 |
| 2024-08-08 | 658 | 672 | 658 | 665 | 7,000 | 665 |
| 2024-08-07 | 641 | 718 | 641 | 668 | 47,200 | 668 |
| 2024-08-06 | 646 | 670 | 639 | 656 | 25,100 | 656 |
| 2024-08-05 | 670 | 670 | 623 | 627 | 38,900 | 627 |
| 2024-08-02 | 703 | 705 | 680 | 680 | 38,700 | 680 |
| 2024-08-01 | 712 | 717 | 700 | 710 | 25,400 | 710 |
| 2024-07-31 | 706 | 713 | 706 | 713 | 17,200 | 713 |
| 2024-07-30 | 721 | 724 | 700 | 700 | 47,800 | 700 |
| 2024-07-29 | 720 | 725 | 720 | 724 | 6,200 | 724 |
| 2024-07-26 | 716 | 722 | 716 | 718 | 3,900 | 718 |
| 2024-07-25 | 719 | 719 | 708 | 713 | 10,500 | 713 |
| 2024-07-24 | 730 | 730 | 720 | 723 | 7,500 | 723 |
| 2024-07-23 | 732 | 735 | 727 | 730 | 7,300 | 730 |
| 2024-07-22 | 734 | 735 | 730 | 732 | 7,900 | 732 |
| 2024-07-19 | 730 | 734 | 728 | 730 | 6,000 | 730 |
| 2024-07-18 | 730 | 734 | 729 | 734 | 3,400 | 734 |
| 2024-07-17 | 729 | 736 | 729 | 729 | 4,000 | 729 |
| 2024-07-16 | 727 | 735 | 726 | 727 | 10,500 | 727 |
| 2024-07-12 | 733 | 745 | 728 | 736 | 6,600 | 736 |
| 2024-07-11 | 743 | 753 | 735 | 737 | 10,400 | 737 |
| 2024-07-10 | 757 | 757 | 740 | 743 | 16,900 | 743 |
| 2024-07-09 | 769 | 770 | 751 | 755 | 25,200 | 755 |
| 2024-07-08 | 775 | 789 | 769 | 776 | 31,800 | 776 |
| 2024-07-05 | 778 | 792 | 751 | 781 | 90,400 | 781 |
| 2024-07-04 | 731 | 735 | 728 | 732 | 3,100 | 732 |
| 2024-07-03 | 741 | 741 | 731 | 731 | 3,300 | 731 |
| 2024-07-02 | 738 | 741 | 734 | 741 | 2,600 | 741 |
| 2024-07-01 | 738 | 740 | 734 | 737 | 7,500 | 737 |
| 2024-06-28 | 736 | 738 | 733 | 738 | 2,400 | 738 |
| 2024-06-27 | 737 | 741 | 731 | 731 | 5,800 | 731 |
| 2024-06-26 | 712 | 770 | 709 | 737 | 51,500 | 737 |
| 2024-06-25 | 711 | 712 | 709 | 712 | 4,000 | 712 |
| 2024-06-24 | 719 | 719 | 706 | 711 | 9,600 | 711 |
| 2024-06-21 | 717 | 720 | 717 | 718 | 2,000 | 718 |
| 2024-06-20 | 720 | 722 | 716 | 716 | 2,300 | 716 |
| 2024-06-19 | 727 | 727 | 720 | 720 | 3,200 | 720 |
| 2024-06-18 | 720 | 724 | 715 | 723 | 7,000 | 723 |
| 2024-06-17 | 720 | 721 | 717 | 718 | 2,200 | 718 |
| 2024-06-14 | 721 | 721 | 716 | 720 | 6,100 | 720 |
| 2024-06-13 | 723 | 725 | 715 | 718 | 5,400 | 718 |
| 2024-06-12 | 718 | 721 | 717 | 721 | 8,400 | 721 |
| 2024-06-11 | 719 | 719 | 714 | 714 | 2,900 | 714 |
| 2024-06-10 | 715 | 720 | 715 | 719 | 2,600 | 719 |
| 2024-06-07 | 716 | 723 | 713 | 715 | 18,200 | 715 |
| 2024-06-06 | 712 | 716 | 712 | 716 | 5,600 | 716 |
| 2024-06-05 | 715 | 718 | 712 | 712 | 9,100 | 712 |
| 2024-06-04 | 717 | 719 | 713 | 715 | 16,700 | 715 |
| 2024-06-03 | 711 | 721 | 711 | 717 | 21,100 | 717 |
| 2024-05-31 | 720 | 724 | 717 | 723 | 11,900 | 723 |
| 2024-05-30 | 718 | 721 | 714 | 720 | 8,600 | 720 |
| 2024-05-29 | 714 | 725 | 714 | 718 | 14,400 | 718 |
| 2024-05-28 | 716 | 717 | 712 | 714 | 8,500 | 714 |
| 2024-05-27 | 715 | 716 | 712 | 716 | 3,000 | 716 |
| 2024-05-24 | 720 | 720 | 712 | 712 | 11,800 | 712 |
| 2024-05-23 | 717 | 723 | 717 | 720 | 4,000 | 720 |
| 2024-05-22 | 725 | 725 | 713 | 716 | 12,100 | 716 |
| 2024-05-21 | 720 | 727 | 720 | 724 | 14,600 | 724 |
| 2024-05-20 | 716 | 721 | 716 | 720 | 11,800 | 720 |
| 2024-05-17 | 705 | 715 | 705 | 713 | 18,000 | 713 |
| 2024-05-16 | 709 | 713 | 703 | 704 | 16,400 | 704 |
| 2024-05-15 | 709 | 715 | 703 | 703 | 21,600 | 703 |
| 2024-05-14 | 700 | 707 | 700 | 706 | 13,900 | 706 |
| 2024-05-13 | 694 | 704 | 694 | 699 | 23,700 | 699 |
| 2024-05-10 | 696 | 702 | 694 | 694 | 31,300 | 694 |
| 2024-05-09 | 696 | 744 | 692 | 694 | 157,000 | 694 |
| 2024-05-08 | 696 | 696 | 693 | 693 | 9,800 | 693 |
| 2024-05-07 | 695 | 696 | 693 | 694 | 6,900 | 694 |
| 2024-05-02 | 693 | 696 | 691 | 695 | 8,400 | 695 |
| 2024-05-01 | 689 | 693 | 688 | 693 | 7,500 | 693 |
| 2024-04-30 | 690 | 690 | 688 | 690 | 5,500 | 690 |
| 2024-04-26 | 692 | 695 | 684 | 684 | 47,200 | 684 |
| 2024-04-25 | 692 | 697 | 692 | 695 | 7,200 | 695 |
| 2024-04-24 | 693 | 695 | 691 | 693 | 7,500 | 693 |
| 2024-04-23 | 694 | 697 | 691 | 691 | 4,500 | 691 |
| 2024-04-22 | 692 | 695 | 691 | 694 | 5,800 | 694 |
| 2024-04-19 | 698 | 698 | 690 | 690 | 14,600 | 690 |
| 2024-04-18 | 693 | 699 | 693 | 696 | 7,400 | 696 |
| 2024-04-17 | 696 | 699 | 695 | 695 | 7,400 | 695 |
| 2024-04-16 | 704 | 704 | 696 | 696 | 9,900 | 696 |
| 2024-04-15 | 702 | 703 | 701 | 701 | 2,900 | 701 |
| 2024-04-12 | 701 | 705 | 701 | 705 | 6,700 | 705 |
| 2024-04-11 | 705 | 706 | 699 | 701 | 11,700 | 701 |
| 2024-04-10 | 708 | 709 | 699 | 703 | 11,200 | 703 |
| 2024-04-09 | 708 | 711 | 701 | 706 | 16,600 | 706 |
| 2024-04-08 | 711 | 713 | 706 | 709 | 6,100 | 709 |
| 2024-04-05 | 703 | 709 | 702 | 709 | 6,900 | 709 |
| 2024-04-04 | 706 | 713 | 705 | 709 | 13,500 | 709 |
| 2024-04-03 | 708 | 708 | 702 | 704 | 10,700 | 704 |
| 2024-04-02 | 710 | 721 | 707 | 708 | 15,100 | 708 |
| 2024-04-01 | 713 | 713 | 709 | 710 | 6,300 | 710 |
| 2024-03-29 | 712 | 716 | 708 | 713 | 5,800 | 713 |
| 2024-03-28 | 721 | 725 | 709 | 709 | 14,400 | 709 |
| 2024-03-27 | 723 | 744 | 718 | 727 | 28,600 | 727 |
| 2024-03-26 | 726 | 737 | 723 | 723 | 15,800 | 723 |
| 2024-03-25 | 724 | 728 | 723 | 723 | 15,500 | 723 |
| 2024-03-22 | 720 | 725 | 714 | 721 | 14,100 | 721 |
| 2024-03-21 | 719 | 720 | 713 | 717 | 15,400 | 717 |
| 2024-03-19 | 706 | 715 | 706 | 715 | 10,300 | 715 |
| 2024-03-18 | 708 | 710 | 703 | 705 | 9,200 | 705 |
| 2024-03-15 | 700 | 708 | 700 | 701 | 8,800 | 701 |
| 2024-03-14 | 700 | 702 | 699 | 701 | 6,600 | 701 |
| 2024-03-13 | 704 | 704 | 698 | 700 | 6,100 | 700 |
| 2024-03-12 | 708 | 708 | 700 | 700 | 8,900 | 700 |
| 2024-03-11 | 704 | 715 | 698 | 701 | 11,200 | 701 |
| 2024-03-08 | 689 | 720 | 688 | 712 | 50,100 | 712 |
| 2024-03-07 | 691 | 694 | 690 | 690 | 9,300 | 690 |
| 2024-03-06 | 689 | 694 | 689 | 691 | 11,700 | 691 |
| 2024-03-05 | 690 | 693 | 689 | 690 | 16,100 | 690 |
| 2024-03-04 | 691 | 693 | 690 | 691 | 16,200 | 691 |
| 2024-03-01 | 691 | 693 | 691 | 693 | 15,800 | 693 |
| 2024-02-29 | 691 | 695 | 690 | 691 | 12,200 | 691 |
| 2024-02-28 | 688 | 693 | 688 | 690 | 16,800 | 690 |
| 2024-02-27 | 693 | 693 | 688 | 688 | 9,700 | 688 |
| 2024-02-26 | 691 | 694 | 688 | 691 | 14,800 | 691 |
| 2024-02-22 | 689 | 693 | 689 | 691 | 4,800 | 691 |
| 2024-02-21 | 693 | 693 | 687 | 687 | 9,200 | 687 |
| 2024-02-20 | 696 | 699 | 692 | 693 | 11,100 | 693 |
| 2024-02-19 | 688 | 695 | 688 | 695 | 10,700 | 695 |
| 2024-02-16 | 685 | 692 | 684 | 692 | 12,200 | 692 |
| 2024-02-15 | 690 | 691 | 685 | 685 | 19,800 | 685 |
| 2024-02-14 | 695 | 695 | 689 | 689 | 15,300 | 689 |
| 2024-02-13 | 705 | 706 | 688 | 697 | 50,500 | 697 |
| 2024-02-09 | 701 | 771 | 694 | 699 | 159,400 | 699 |
| 2024-02-08 | 693 | 701 | 690 | 701 | 13,600 | 701 |
| 2024-02-07 | 692 | 693 | 689 | 689 | 17,000 | 689 |
| 2024-02-06 | 696 | 696 | 691 | 692 | 5,300 | 692 |
| 2024-02-05 | 700 | 702 | 693 | 693 | 11,500 | 693 |
| 2024-02-02 | 690 | 699 | 689 | 693 | 27,500 | 693 |
| 2024-02-01 | 689 | 689 | 685 | 689 | 9,300 | 689 |
| 2024-01-31 | 686 | 689 | 685 | 689 | 8,800 | 689 |
| 2024-01-30 | 692 | 695 | 683 | 683 | 64,200 | 683 |
| 2024-01-29 | 690 | 695 | 688 | 695 | 10,500 | 695 |
| 2024-01-26 | 689 | 690 | 687 | 688 | 5,800 | 688 |
| 2024-01-25 | 688 | 690 | 686 | 688 | 6,900 | 688 |
| 2024-01-24 | 687 | 691 | 687 | 688 | 8,700 | 688 |
| 2024-01-23 | 688 | 692 | 687 | 687 | 12,700 | 687 |
| 2024-01-22 | 690 | 693 | 685 | 688 | 13,700 | 688 |
| 2024-01-19 | 694 | 694 | 688 | 688 | 11,700 | 688 |
| 2024-01-18 | 691 | 694 | 691 | 691 | 5,600 | 691 |
| 2024-01-17 | 696 | 700 | 691 | 691 | 8,900 | 691 |
| 2024-01-16 | 702 | 703 | 696 | 696 | 9,900 | 696 |
| 2024-01-15 | 704 | 704 | 700 | 701 | 9,700 | 701 |
| 2024-01-12 | 700 | 701 | 690 | 698 | 24,800 | 698 |
| 2024-01-11 | 702 | 704 | 700 | 701 | 5,200 | 701 |
| 2024-01-10 | 702 | 703 | 698 | 703 | 6,200 | 703 |
| 2024-01-09 | 702 | 705 | 701 | 703 | 5,400 | 703 |
| 2024-01-05 | 710 | 710 | 700 | 701 | 9,600 | 701 |
| 2024-01-04 | 692 | 704 | 690 | 704 | 10,100 | 704 |
分割・併合履歴 ： [1985-11-27]1株→1.1株