4042 東ソー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	2,131	2,134	2,098	2,102	931,500	2,102
2021-04-19	2,114	2,156	2,107	2,145	574,600	2,145
2021-04-16	2,130	2,136	2,097	2,111	748,400	2,111
2021-04-15	2,101	2,147	2,101	2,117	615,300	2,117
2021-04-14	2,111	2,123	2,086	2,106	565,400	2,106
2021-04-13	2,146	2,180	2,099	2,126	1,316,000	2,126
2021-04-12	2,143	2,152	2,093	2,096	835,500	2,096
2021-04-09	2,146	2,171	2,124	2,130	762,200	2,130
2021-04-08	2,140	2,141	2,109	2,137	698,100	2,137
2021-04-07	2,112	2,142	2,095	2,142	815,000	2,142
2021-04-06	2,127	2,144	2,108	2,109	713,200	2,109
2021-04-05	2,129	2,136	2,111	2,131	509,200	2,131
2021-04-02	2,139	2,150	2,111	2,124	527,700	2,124
2021-04-01	2,139	2,172	2,113	2,121	804,500	2,121
2021-03-31	2,147	2,153	2,115	2,118	1,301,900	2,118
2021-03-30	2,168	2,183	2,138	2,165	1,004,900	2,165
2021-03-29	2,229	2,230	2,172	2,198	1,312,100	2,198
2021-03-26	2,224	2,236	2,197	2,199	1,067,600	2,199
2021-03-25	2,151	2,209	2,151	2,194	1,288,000	2,194
2021-03-24	2,145	2,153	2,095	2,117	1,562,000	2,117
2021-03-23	2,206	2,217	2,170	2,171	732,100	2,171
2021-03-22	2,202	2,204	2,165	2,198	807,800	2,198
2021-03-19	2,178	2,233	2,167	2,224	1,687,500	2,224
2021-03-18	2,180	2,189	2,159	2,178	999,200	2,178
2021-03-17	2,136	2,150	2,112	2,150	880,800	2,150
2021-03-16	2,178	2,186	2,141	2,150	1,205,200	2,150
2021-03-15	2,163	2,189	2,151	2,169	889,800	2,169
2021-03-12	2,144	2,167	2,114	2,162	1,492,000	2,162
2021-03-11	2,173	2,204	2,151	2,157	893,600	2,157
2021-03-10	2,144	2,167	2,139	2,165	752,400	2,165
2021-03-09	2,148	2,172	2,122	2,159	1,075,200	2,159
2021-03-08	2,150	2,168	2,105	2,116	990,900	2,116
2021-03-05	2,086	2,109	2,050	2,109	1,672,400	2,109
2021-03-04	2,040	2,089	2,032	2,068	1,668,200	2,068
2021-03-03	2,013	2,027	1,991	2,023	929,600	2,023
2021-03-02	2,044	2,048	1,993	1,994	1,152,600	1,994
2021-03-01	2,012	2,042	2,004	2,028	1,062,200	2,028
2021-02-26	2,009	2,015	1,943	1,950	2,029,000	1,950
2021-02-25	2,038	2,056	2,020	2,048	1,152,000	2,048
2021-02-24	1,996	2,020	1,982	1,986	1,224,500	1,986
2021-02-22	1,978	2,002	1,970	1,989	921,200	1,989
2021-02-19	1,943	1,957	1,922	1,951	1,004,800	1,951
2021-02-18	2,010	2,010	1,935	1,951	988,900	1,951
2021-02-17	1,961	2,016	1,956	2,002	1,543,400	2,002
2021-02-16	1,945	1,950	1,921	1,941	937,900	1,941
2021-02-15	1,920	1,943	1,911	1,929	962,600	1,929
2021-02-12	1,886	1,895	1,860	1,894	1,010,900	1,894
2021-02-10	1,861	1,884	1,853	1,872	737,200	1,872
2021-02-09	1,876	1,889	1,860	1,874	812,400	1,874
2021-02-08	1,824	1,893	1,823	1,869	1,323,400	1,869
2021-02-05	1,818	1,826	1,779	1,786	1,397,600	1,786
2021-02-04	1,864	1,877	1,835	1,840	991,600	1,840
2021-02-03	1,825	1,884	1,797	1,860	1,904,600	1,860
2021-02-02	1,900	1,943	1,755	1,791	3,174,800	1,791
2021-02-01	1,801	1,863	1,799	1,860	1,264,900	1,860
2021-01-29	1,785	1,856	1,782	1,798	1,681,900	1,798
2021-01-28	1,768	1,788	1,755	1,782	1,337,900	1,782
2021-01-27	1,821	1,823	1,792	1,802	879,500	1,802
2021-01-26	1,780	1,816	1,778	1,804	1,112,100	1,804
2021-01-25	1,773	1,794	1,754	1,789	1,014,200	1,789
2021-01-22	1,763	1,775	1,755	1,765	640,800	1,765
2021-01-21	1,767	1,792	1,760	1,776	927,400	1,776
2021-01-20	1,720	1,758	1,716	1,752	844,700	1,752
2021-01-19	1,732	1,748	1,708	1,713	829,300	1,713
2021-01-18	1,755	1,763	1,724	1,731	605,000	1,731
2021-01-15	1,760	1,791	1,754	1,772	1,411,500	1,772
2021-01-14	1,732	1,773	1,718	1,764	1,317,700	1,764
2021-01-13	1,717	1,751	1,711	1,743	1,204,800	1,743
2021-01-12	1,646	1,707	1,632	1,701	1,710,300	1,701
2021-01-08	1,657	1,666	1,629	1,660	1,341,600	1,660
2021-01-07	1,615	1,673	1,615	1,645	1,970,100	1,645
2021-01-06	1,567	1,584	1,557	1,575	919,000	1,575
2021-01-05	1,561	1,565	1,541	1,555	850,400	1,555
2021-01-04	1,610	1,610	1,552	1,561	770,200	1,561

分割・併合履歴： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株