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
2021-04-202,1312,1342,0982,102931,5002,102
2021-04-192,1142,1562,1072,145574,6002,145
2021-04-162,1302,1362,0972,111748,4002,111
2021-04-152,1012,1472,1012,117615,3002,117
2021-04-142,1112,1232,0862,106565,4002,106
2021-04-132,1462,1802,0992,1261,316,0002,126
2021-04-122,1432,1522,0932,096835,5002,096
2021-04-092,1462,1712,1242,130762,2002,130
2021-04-082,1402,1412,1092,137698,1002,137
2021-04-072,1122,1422,0952,142815,0002,142
2021-04-062,1272,1442,1082,109713,2002,109
2021-04-052,1292,1362,1112,131509,2002,131
2021-04-022,1392,1502,1112,124527,7002,124
2021-04-012,1392,1722,1132,121804,5002,121
2021-03-312,1472,1532,1152,1181,301,9002,118
2021-03-302,1682,1832,1382,1651,004,9002,165
2021-03-292,2292,2302,1722,1981,312,1002,198
2021-03-262,2242,2362,1972,1991,067,6002,199
2021-03-252,1512,2092,1512,1941,288,0002,194
2021-03-242,1452,1532,0952,1171,562,0002,117
2021-03-232,2062,2172,1702,171732,1002,171
2021-03-222,2022,2042,1652,198807,8002,198
2021-03-192,1782,2332,1672,2241,687,5002,224
2021-03-182,1802,1892,1592,178999,2002,178
2021-03-172,1362,1502,1122,150880,8002,150
2021-03-162,1782,1862,1412,1501,205,2002,150
2021-03-152,1632,1892,1512,169889,8002,169
2021-03-122,1442,1672,1142,1621,492,0002,162
2021-03-112,1732,2042,1512,157893,6002,157
2021-03-102,1442,1672,1392,165752,4002,165
2021-03-092,1482,1722,1222,1591,075,2002,159
2021-03-082,1502,1682,1052,116990,9002,116
2021-03-052,0862,1092,0502,1091,672,4002,109
2021-03-042,0402,0892,0322,0681,668,2002,068
2021-03-032,0132,0271,9912,023929,6002,023
2021-03-022,0442,0481,9931,9941,152,6001,994
2021-03-012,0122,0422,0042,0281,062,2002,028
2021-02-262,0092,0151,9431,9502,029,0001,950
2021-02-252,0382,0562,0202,0481,152,0002,048
2021-02-241,9962,0201,9821,9861,224,5001,986
2021-02-221,9782,0021,9701,989921,2001,989
2021-02-191,9431,9571,9221,9511,004,8001,951
2021-02-182,0102,0101,9351,951988,9001,951
2021-02-171,9612,0161,9562,0021,543,4002,002
2021-02-161,9451,9501,9211,941937,9001,941
2021-02-151,9201,9431,9111,929962,6001,929
2021-02-121,8861,8951,8601,8941,010,9001,894
2021-02-101,8611,8841,8531,872737,2001,872
2021-02-091,8761,8891,8601,874812,4001,874
2021-02-081,8241,8931,8231,8691,323,4001,869
2021-02-051,8181,8261,7791,7861,397,6001,786
2021-02-041,8641,8771,8351,840991,6001,840
2021-02-031,8251,8841,7971,8601,904,6001,860
2021-02-021,9001,9431,7551,7913,174,8001,791
2021-02-011,8011,8631,7991,8601,264,9001,860
2021-01-291,7851,8561,7821,7981,681,9001,798
2021-01-281,7681,7881,7551,7821,337,9001,782
2021-01-271,8211,8231,7921,802879,5001,802
2021-01-261,7801,8161,7781,8041,112,1001,804
2021-01-251,7731,7941,7541,7891,014,2001,789
2021-01-221,7631,7751,7551,765640,8001,765
2021-01-211,7671,7921,7601,776927,4001,776
2021-01-201,7201,7581,7161,752844,7001,752
2021-01-191,7321,7481,7081,713829,3001,713
2021-01-181,7551,7631,7241,731605,0001,731
2021-01-151,7601,7911,7541,7721,411,5001,772
2021-01-141,7321,7731,7181,7641,317,7001,764
2021-01-131,7171,7511,7111,7431,204,8001,743
2021-01-121,6461,7071,6321,7011,710,3001,701
2021-01-081,6571,6661,6291,6601,341,6001,660
2021-01-071,6151,6731,6151,6451,970,1001,645
2021-01-061,5671,5841,5571,575919,0001,575
2021-01-051,5611,5651,5411,555850,4001,555
2021-01-041,6101,6101,5521,561770,2001,561

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