4042 東ソー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,001 | 2,016 | 1,987 | 2,006 | 723,400 | 2,006 |
| 2024-07-25 | 2,000 | 2,020.5 | 1,990 | 2,001 | 1,192,900 | 2,001 |
| 2024-07-24 | 2,062.5 | 2,065 | 2,017 | 2,017 | 834,000 | 2,017 |
| 2024-07-23 | 2,095 | 2,102.5 | 2,060 | 2,065 | 711,300 | 2,065 |
| 2024-07-22 | 2,096.5 | 2,103 | 2,076.5 | 2,083 | 1,055,700 | 2,083 |
| 2024-07-19 | 2,099 | 2,101 | 2,075 | 2,097 | 945,000 | 2,097 |
| 2024-07-18 | 2,095 | 2,105 | 2,083 | 2,098 | 810,500 | 2,098 |
| 2024-07-17 | 2,099 | 2,117 | 2,088.5 | 2,111 | 893,600 | 2,111 |
| 2024-07-16 | 2,064.5 | 2,089.5 | 2,052 | 2,078.5 | 1,363,200 | 2,078.50 |
| 2024-07-12 | 2,069 | 2,078 | 2,047.5 | 2,051 | 1,065,100 | 2,051 |
| 2024-07-11 | 2,080 | 2,086.5 | 2,070.5 | 2,076.5 | 1,161,900 | 2,076.50 |
| 2024-07-10 | 2,060 | 2,063.5 | 2,037 | 2,063.5 | 1,329,300 | 2,063.50 |
| 2024-07-09 | 2,065 | 2,085 | 2,049 | 2,077.5 | 1,337,200 | 2,077.50 |
| 2024-07-08 | 2,093.5 | 2,104 | 2,057 | 2,071.5 | 833,500 | 2,071.50 |
| 2024-07-05 | 2,119 | 2,120 | 2,092 | 2,093.5 | 706,000 | 2,093.50 |
| 2024-07-04 | 2,105 | 2,122.5 | 2,093 | 2,120 | 591,600 | 2,120 |
| 2024-07-03 | 2,090.5 | 2,110 | 2,085.5 | 2,104.5 | 800,100 | 2,104.50 |
| 2024-07-02 | 2,090.5 | 2,099.5 | 2,073.5 | 2,088 | 964,000 | 2,088 |
| 2024-07-01 | 2,118 | 2,124 | 2,082 | 2,099 | 1,191,000 | 2,099 |
| 2024-06-28 | 2,108 | 2,124 | 2,090.5 | 2,098 | 1,019,500 | 2,098 |
| 2024-06-27 | 2,106 | 2,116.5 | 2,087 | 2,114 | 1,163,100 | 2,114 |
| 2024-06-26 | 2,095.5 | 2,099.5 | 2,087 | 2,094 | 842,700 | 2,094 |
| 2024-06-25 | 2,095 | 2,106 | 2,085.5 | 2,099 | 1,130,300 | 2,099 |
| 2024-06-24 | 2,060 | 2,079 | 2,057.5 | 2,076 | 872,600 | 2,076 |
| 2024-06-21 | 2,060 | 2,079.5 | 2,060 | 2,063.5 | 1,847,300 | 2,063.50 |
| 2024-06-20 | 2,051 | 2,065 | 2,036.5 | 2,051 | 1,107,200 | 2,051 |
| 2024-06-19 | 2,070.5 | 2,083 | 2,058 | 2,064.5 | 879,100 | 2,064.50 |
| 2024-06-18 | 2,050 | 2,061 | 2,036 | 2,059 | 915,700 | 2,059 |
| 2024-06-17 | 2,089 | 2,089 | 2,034.5 | 2,034.5 | 969,900 | 2,034.50 |
| 2024-06-14 | 2,080 | 2,104.5 | 2,072 | 2,100 | 1,402,400 | 2,100 |
| 2024-06-13 | 2,120 | 2,128.5 | 2,072 | 2,076.5 | 1,155,400 | 2,076.50 |
| 2024-06-12 | 2,106 | 2,124.5 | 2,104 | 2,110 | 936,700 | 2,110 |
| 2024-06-11 | 2,103 | 2,150 | 2,102.5 | 2,114 | 1,782,100 | 2,114 |
| 2024-06-10 | 2,073.5 | 2,103 | 2,070.5 | 2,100 | 1,801,100 | 2,100 |
| 2024-06-07 | 2,048 | 2,067.5 | 2,041.5 | 2,053.5 | 1,308,900 | 2,053.50 |
| 2024-06-06 | 2,054 | 2,087.5 | 2,032 | 2,041 | 2,846,600 | 2,041 |
| 2024-06-05 | 2,007 | 2,008.5 | 1,978 | 1,993.5 | 1,319,400 | 1,993.50 |
| 2024-06-04 | 1,991 | 2,008 | 1,982 | 2,005 | 1,202,000 | 2,005 |
| 2024-06-03 | 2,000 | 2,025 | 1,990 | 2,004 | 1,394,500 | 2,004 |
| 2024-05-31 | 1,983 | 2,001.5 | 1,971.5 | 1,993 | 1,855,500 | 1,993 |
| 2024-05-30 | 1,950 | 1,972 | 1,938.5 | 1,970 | 1,132,400 | 1,970 |
| 2024-05-29 | 1,969.5 | 1,981 | 1,959 | 1,965.5 | 1,224,600 | 1,965.50 |
| 2024-05-28 | 1,951 | 1,968.5 | 1,943 | 1,965.5 | 1,060,800 | 1,965.50 |
| 2024-05-27 | 1,950 | 1,950 | 1,925.5 | 1,944 | 966,200 | 1,944 |
| 2024-05-24 | 1,930 | 1,967 | 1,918 | 1,957.5 | 1,448,400 | 1,957.50 |
| 2024-05-23 | 1,945.5 | 1,950 | 1,904 | 1,939.5 | 2,375,900 | 1,939.50 |
| 2024-05-22 | 1,989 | 1,989 | 1,966 | 1,966 | 1,448,900 | 1,966 |
| 2024-05-21 | 1,973.5 | 1,987.5 | 1,969 | 1,985.5 | 1,555,500 | 1,985.50 |
| 2024-05-20 | 1,966 | 1,977 | 1,954 | 1,975 | 1,952,700 | 1,975 |
| 2024-05-17 | 1,915 | 1,949 | 1,905 | 1,949 | 2,297,400 | 1,949 |
| 2024-05-16 | 1,950.5 | 1,964.5 | 1,902.5 | 1,925 | 2,820,800 | 1,925 |
| 2024-05-15 | 1,980 | 1,980.5 | 1,932 | 1,949.5 | 4,375,700 | 1,949.50 |
| 2024-05-14 | 2,017 | 2,045 | 1,965 | 1,980.5 | 6,421,600 | 1,980.50 |
| 2024-05-13 | 2,211 | 2,239 | 2,139.5 | 2,167 | 2,272,600 | 2,167 |
| 2024-05-10 | 2,230 | 2,239 | 2,215 | 2,220.5 | 1,115,200 | 2,220.50 |
| 2024-05-09 | 2,190 | 2,223 | 2,184.5 | 2,205.5 | 851,200 | 2,205.50 |
| 2024-05-08 | 2,165 | 2,179 | 2,159.5 | 2,168.5 | 994,000 | 2,168.50 |
| 2024-05-07 | 2,190 | 2,190 | 2,158.5 | 2,179.5 | 1,077,400 | 2,179.50 |
| 2024-05-02 | 2,173 | 2,182.5 | 2,158.5 | 2,170 | 659,300 | 2,170 |
| 2024-05-01 | 2,157 | 2,174 | 2,135 | 2,172 | 1,162,400 | 2,172 |
| 2024-04-30 | 2,189.5 | 2,196.5 | 2,168 | 2,179.5 | 929,600 | 2,179.50 |
| 2024-04-26 | 2,132 | 2,177 | 2,123.5 | 2,175 | 896,000 | 2,175 |
| 2024-04-25 | 2,155 | 2,176 | 2,149 | 2,150 | 992,100 | 2,150 |
| 2024-04-24 | 2,150 | 2,170 | 2,146 | 2,155.5 | 1,081,000 | 2,155.50 |
| 2024-04-23 | 2,145 | 2,160 | 2,138 | 2,143 | 1,038,400 | 2,143 |
| 2024-04-22 | 2,126.5 | 2,143.5 | 2,123.5 | 2,134 | 872,300 | 2,134 |
| 2024-04-19 | 2,125 | 2,139.5 | 2,092.5 | 2,106.5 | 1,568,000 | 2,106.50 |
| 2024-04-18 | 2,125 | 2,142.5 | 2,108.5 | 2,137.5 | 1,371,200 | 2,137.50 |
| 2024-04-17 | 2,137.5 | 2,142.5 | 2,102 | 2,115 | 1,405,400 | 2,115 |
| 2024-04-16 | 2,159 | 2,165.5 | 2,127 | 2,139.5 | 1,231,000 | 2,139.50 |
| 2024-04-15 | 2,144 | 2,178 | 2,134.5 | 2,178 | 1,066,200 | 2,178 |
| 2024-04-12 | 2,199 | 2,199 | 2,162 | 2,177 | 1,168,600 | 2,177 |
| 2024-04-11 | 2,147.5 | 2,183.5 | 2,130 | 2,175 | 989,900 | 2,175 |
| 2024-04-10 | 2,178.5 | 2,210 | 2,156.5 | 2,163 | 1,060,800 | 2,163 |
| 2024-04-09 | 2,170 | 2,193.5 | 2,159.5 | 2,178.5 | 1,418,600 | 2,178.50 |
| 2024-04-08 | 2,152 | 2,171 | 2,132 | 2,152 | 1,243,900 | 2,152 |
| 2024-04-05 | 2,099 | 2,150 | 2,095 | 2,150 | 1,490,800 | 2,150 |
| 2024-04-04 | 2,126 | 2,132 | 2,106.5 | 2,116.5 | 1,071,000 | 2,116.50 |
| 2024-04-03 | 2,090.5 | 2,119 | 2,088.5 | 2,110.5 | 1,575,500 | 2,110.50 |
| 2024-04-02 | 2,032 | 2,079 | 2,029.5 | 2,074.5 | 1,347,700 | 2,074.50 |
| 2024-04-01 | 2,070 | 2,075 | 2,028.5 | 2,032 | 778,100 | 2,032 |
| 2024-03-29 | 2,052.5 | 2,073 | 2,043.5 | 2,062 | 960,000 | 2,062 |
| 2024-03-28 | 2,070 | 2,078 | 2,050.5 | 2,050.5 | 1,462,700 | 2,050.50 |
| 2024-03-27 | 2,118 | 2,127 | 2,106.5 | 2,110 | 1,258,400 | 2,110 |
| 2024-03-26 | 2,100.5 | 2,117 | 2,091 | 2,109.5 | 1,268,100 | 2,109.50 |
| 2024-03-25 | 2,128 | 2,128 | 2,098.5 | 2,103.5 | 1,285,400 | 2,103.50 |
| 2024-03-22 | 2,120 | 2,129.5 | 2,106.5 | 2,125.5 | 1,148,200 | 2,125.50 |
| 2024-03-21 | 2,090.5 | 2,110.5 | 2,084 | 2,105.5 | 1,375,100 | 2,105.50 |
| 2024-03-19 | 2,075 | 2,084.5 | 2,055.5 | 2,076.5 | 1,181,500 | 2,076.50 |
| 2024-03-18 | 2,058 | 2,075.5 | 2,037.5 | 2,075.5 | 1,494,300 | 2,075.50 |
| 2024-03-15 | 2,034.5 | 2,072 | 2,030.5 | 2,039 | 3,668,800 | 2,039 |
| 2024-03-14 | 2,047 | 2,062 | 2,034.5 | 2,048.5 | 1,552,600 | 2,048.50 |
| 2024-03-13 | 2,055 | 2,074 | 2,034.5 | 2,046.5 | 2,096,300 | 2,046.50 |
| 2024-03-12 | 2,029 | 2,050 | 2,001 | 2,050 | 1,873,500 | 2,050 |
| 2024-03-11 | 2,055 | 2,073.5 | 2,015.5 | 2,023 | 2,274,800 | 2,023 |
| 2024-03-08 | 2,046 | 2,071.5 | 2,032 | 2,068.5 | 2,113,400 | 2,068.50 |
| 2024-03-07 | 2,032 | 2,049 | 2,030.5 | 2,037.5 | 1,493,100 | 2,037.50 |
| 2024-03-06 | 2,020 | 2,047 | 2,004 | 2,031.5 | 1,678,300 | 2,031.50 |
| 2024-03-05 | 2,009 | 2,032 | 1,998 | 2,024.5 | 2,203,700 | 2,024.50 |
| 2024-03-04 | 2,031 | 2,046.5 | 1,997 | 2,006 | 2,696,500 | 2,006 |
| 2024-03-01 | 2,030 | 2,047 | 2,012 | 2,040.5 | 2,912,800 | 2,040.50 |
| 2024-02-29 | 2,075 | 2,085.5 | 2,014 | 2,039 | 20,031,600 | 2,039 |
| 2024-02-28 | 2,063.5 | 2,098 | 2,058 | 2,087 | 2,646,900 | 2,087 |
| 2024-02-27 | 2,040 | 2,058 | 2,030.5 | 2,056 | 2,429,700 | 2,056 |
| 2024-02-26 | 2,063 | 2,075 | 2,031 | 2,039.5 | 2,759,700 | 2,039.50 |
| 2024-02-22 | 2,040 | 2,056 | 2,018 | 2,049 | 2,550,500 | 2,049 |
| 2024-02-21 | 2,012 | 2,040 | 2,010 | 2,036 | 2,635,000 | 2,036 |
| 2024-02-20 | 1,998 | 2,019 | 1,995 | 2,016 | 1,994,800 | 2,016 |
| 2024-02-19 | 1,957 | 2,000 | 1,949.5 | 1,999 | 1,727,900 | 1,999 |
| 2024-02-16 | 1,959 | 1,964 | 1,945.5 | 1,963.5 | 2,080,200 | 1,963.50 |
| 2024-02-15 | 1,930.5 | 1,966.5 | 1,928 | 1,948.5 | 2,298,300 | 1,948.50 |
| 2024-02-14 | 1,919 | 1,937 | 1,894 | 1,930.5 | 2,543,200 | 1,930.50 |
| 2024-02-13 | 1,927.5 | 1,929 | 1,894.5 | 1,919 | 3,354,100 | 1,919 |
| 2024-02-09 | 1,916.5 | 1,925 | 1,901.5 | 1,918 | 1,602,600 | 1,918 |
| 2024-02-08 | 1,920 | 1,920.5 | 1,892.5 | 1,905 | 2,155,700 | 1,905 |
| 2024-02-07 | 1,915.5 | 1,933.5 | 1,898 | 1,913.5 | 2,287,000 | 1,913.50 |
| 2024-02-06 | 2,007.5 | 2,013.5 | 1,913 | 1,913 | 3,313,800 | 1,913 |
| 2024-02-05 | 1,931 | 2,036.5 | 1,902 | 1,992 | 5,720,000 | 1,992 |
| 2024-02-02 | 1,915 | 1,934 | 1,911 | 1,923.5 | 2,141,700 | 1,923.50 |
| 2024-02-01 | 1,906 | 1,906 | 1,882 | 1,899 | 1,522,300 | 1,899 |
| 2024-01-31 | 1,890 | 1,911.5 | 1,886 | 1,911 | 1,608,600 | 1,911 |
| 2024-01-30 | 1,894.5 | 1,899 | 1,887.5 | 1,898.5 | 1,597,300 | 1,898.50 |
| 2024-01-29 | 1,880 | 1,914 | 1,880 | 1,902 | 2,118,500 | 1,902 |
| 2024-01-26 | 1,873.5 | 1,887.5 | 1,863 | 1,870 | 2,034,400 | 1,870 |
| 2024-01-25 | 1,856.5 | 1,878.5 | 1,851 | 1,875 | 1,539,400 | 1,875 |
| 2024-01-24 | 1,863 | 1,877 | 1,857 | 1,859.5 | 1,637,900 | 1,859.50 |
| 2024-01-23 | 1,865.5 | 1,877 | 1,853 | 1,863 | 2,050,200 | 1,863 |
| 2024-01-22 | 1,879 | 1,895 | 1,863.5 | 1,864 | 2,307,600 | 1,864 |
| 2024-01-19 | 1,890 | 1,897 | 1,854.5 | 1,866 | 2,302,900 | 1,866 |
| 2024-01-18 | 1,918.5 | 1,932.5 | 1,872 | 1,874 | 2,052,600 | 1,874 |
| 2024-01-17 | 1,930 | 1,963.5 | 1,915.5 | 1,915.5 | 1,704,500 | 1,915.50 |
| 2024-01-16 | 1,954 | 1,966 | 1,946.5 | 1,949 | 1,795,000 | 1,949 |
| 2024-01-15 | 1,929 | 1,987 | 1,924.5 | 1,969.5 | 1,774,500 | 1,969.50 |
| 2024-01-12 | 1,937 | 1,940 | 1,904.5 | 1,931.5 | 1,970,800 | 1,931.50 |
| 2024-01-11 | 1,935.5 | 1,938.5 | 1,912.5 | 1,919 | 2,209,200 | 1,919 |
| 2024-01-10 | 1,918.5 | 1,922.5 | 1,888.5 | 1,911 | 1,984,600 | 1,911 |
| 2024-01-09 | 1,915 | 1,943 | 1,909 | 1,934 | 2,682,800 | 1,934 |
| 2024-01-05 | 1,887 | 1,907.5 | 1,880 | 1,900 | 1,677,900 | 1,900 |
| 2024-01-04 | 1,805 | 1,876 | 1,784.5 | 1,876 | 2,261,000 | 1,876 |
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
