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
2024-06-212,0602,079.52,0602,063.51,847,3002,063.50
2024-06-202,0512,0652,036.52,0511,107,2002,051
2024-06-192,070.52,0832,0582,064.5879,1002,064.50
2024-06-182,0502,0612,0362,059915,7002,059
2024-06-172,0892,0892,034.52,034.5969,9002,034.50
2024-06-142,0802,104.52,0722,1001,402,4002,100
2024-06-132,1202,128.52,0722,076.51,155,4002,076.50
2024-06-122,1062,124.52,1042,110936,7002,110
2024-06-112,1032,1502,102.52,1141,782,1002,114
2024-06-102,073.52,1032,070.52,1001,801,1002,100
2024-06-072,0482,067.52,041.52,053.51,308,9002,053.50
2024-06-062,0542,087.52,0322,0412,846,6002,041
2024-06-052,0072,008.51,9781,993.51,319,4001,993.50
2024-06-041,9912,0081,9822,0051,202,0002,005
2024-06-032,0002,0251,9902,0041,394,5002,004
2024-05-311,9832,001.51,971.51,9931,855,5001,993
2024-05-301,9501,9721,938.51,9701,132,4001,970
2024-05-291,969.51,9811,9591,965.51,224,6001,965.50
2024-05-281,9511,968.51,9431,965.51,060,8001,965.50
2024-05-271,9501,9501,925.51,944966,2001,944
2024-05-241,9301,9671,9181,957.51,448,4001,957.50
2024-05-231,945.51,9501,9041,939.52,375,9001,939.50
2024-05-221,9891,9891,9661,9661,448,9001,966
2024-05-211,973.51,987.51,9691,985.51,555,5001,985.50
2024-05-201,9661,9771,9541,9751,952,7001,975
2024-05-171,9151,9491,9051,9492,297,4001,949
2024-05-161,950.51,964.51,902.51,9252,820,8001,925
2024-05-151,9801,980.51,9321,949.54,375,7001,949.50
2024-05-142,0172,0451,9651,980.56,421,6001,980.50
2024-05-132,2112,2392,139.52,1672,272,6002,167
2024-05-102,2302,2392,2152,220.51,115,2002,220.50
2024-05-092,1902,2232,184.52,205.5851,2002,205.50
2024-05-082,1652,1792,159.52,168.5994,0002,168.50
2024-05-072,1902,1902,158.52,179.51,077,4002,179.50
2024-05-022,1732,182.52,158.52,170659,3002,170
2024-05-012,1572,1742,1352,1721,162,4002,172
2024-04-302,189.52,196.52,1682,179.5929,6002,179.50
2024-04-262,1322,1772,123.52,175896,0002,175
2024-04-252,1552,1762,1492,150992,1002,150
2024-04-242,1502,1702,1462,155.51,081,0002,155.50
2024-04-232,1452,1602,1382,1431,038,4002,143
2024-04-222,126.52,143.52,123.52,134872,3002,134
2024-04-192,1252,139.52,092.52,106.51,568,0002,106.50
2024-04-182,1252,142.52,108.52,137.51,371,2002,137.50
2024-04-172,137.52,142.52,1022,1151,405,4002,115
2024-04-162,1592,165.52,1272,139.51,231,0002,139.50
2024-04-152,1442,1782,134.52,1781,066,2002,178
2024-04-122,1992,1992,1622,1771,168,6002,177
2024-04-112,147.52,183.52,1302,175989,9002,175
2024-04-102,178.52,2102,156.52,1631,060,8002,163
2024-04-092,1702,193.52,159.52,178.51,418,6002,178.50
2024-04-082,1522,1712,1322,1521,243,9002,152
2024-04-052,0992,1502,0952,1501,490,8002,150
2024-04-042,1262,1322,106.52,116.51,071,0002,116.50
2024-04-032,090.52,1192,088.52,110.51,575,5002,110.50
2024-04-022,0322,0792,029.52,074.51,347,7002,074.50
2024-04-012,0702,0752,028.52,032778,1002,032
2024-03-292,052.52,0732,043.52,062960,0002,062
2024-03-282,0702,0782,050.52,050.51,462,7002,050.50
2024-03-272,1182,1272,106.52,1101,258,4002,110
2024-03-262,100.52,1172,0912,109.51,268,1002,109.50
2024-03-252,1282,1282,098.52,103.51,285,4002,103.50
2024-03-222,1202,129.52,106.52,125.51,148,2002,125.50
2024-03-212,090.52,110.52,0842,105.51,375,1002,105.50
2024-03-192,0752,084.52,055.52,076.51,181,5002,076.50
2024-03-182,0582,075.52,037.52,075.51,494,3002,075.50
2024-03-152,034.52,0722,030.52,0393,668,8002,039
2024-03-142,0472,0622,034.52,048.51,552,6002,048.50
2024-03-132,0552,0742,034.52,046.52,096,3002,046.50
2024-03-122,0292,0502,0012,0501,873,5002,050
2024-03-112,0552,073.52,015.52,0232,274,8002,023
2024-03-082,0462,071.52,0322,068.52,113,4002,068.50
2024-03-072,0322,0492,030.52,037.51,493,1002,037.50
2024-03-062,0202,0472,0042,031.51,678,3002,031.50
2024-03-052,0092,0321,9982,024.52,203,7002,024.50
2024-03-042,0312,046.51,9972,0062,696,5002,006
2024-03-012,0302,0472,0122,040.52,912,8002,040.50
2024-02-292,0752,085.52,0142,03920,031,6002,039
2024-02-282,063.52,0982,0582,0872,646,9002,087
2024-02-272,0402,0582,030.52,0562,429,7002,056
2024-02-262,0632,0752,0312,039.52,759,7002,039.50
2024-02-222,0402,0562,0182,0492,550,5002,049
2024-02-212,0122,0402,0102,0362,635,0002,036
2024-02-201,9982,0191,9952,0161,994,8002,016
2024-02-191,9572,0001,949.51,9991,727,9001,999
2024-02-161,9591,9641,945.51,963.52,080,2001,963.50
2024-02-151,930.51,966.51,9281,948.52,298,3001,948.50
2024-02-141,9191,9371,8941,930.52,543,2001,930.50
2024-02-131,927.51,9291,894.51,9193,354,1001,919
2024-02-091,916.51,9251,901.51,9181,602,6001,918
2024-02-081,9201,920.51,892.51,9052,155,7001,905
2024-02-071,915.51,933.51,8981,913.52,287,0001,913.50
2024-02-062,007.52,013.51,9131,9133,313,8001,913
2024-02-051,9312,036.51,9021,9925,720,0001,992
2024-02-021,9151,9341,9111,923.52,141,7001,923.50
2024-02-011,9061,9061,8821,8991,522,3001,899
2024-01-311,8901,911.51,8861,9111,608,6001,911
2024-01-301,894.51,8991,887.51,898.51,597,3001,898.50
2024-01-291,8801,9141,8801,9022,118,5001,902
2024-01-261,873.51,887.51,8631,8702,034,4001,870
2024-01-251,856.51,878.51,8511,8751,539,4001,875
2024-01-241,8631,8771,8571,859.51,637,9001,859.50
2024-01-231,865.51,8771,8531,8632,050,2001,863
2024-01-221,8791,8951,863.51,8642,307,6001,864
2024-01-191,8901,8971,854.51,8662,302,9001,866
2024-01-181,918.51,932.51,8721,8742,052,6001,874
2024-01-171,9301,963.51,915.51,915.51,704,5001,915.50
2024-01-161,9541,9661,946.51,9491,795,0001,949
2024-01-151,9291,9871,924.51,969.51,774,5001,969.50
2024-01-121,9371,9401,904.51,931.51,970,8001,931.50
2024-01-111,935.51,938.51,912.51,9192,209,2001,919
2024-01-101,918.51,922.51,888.51,9111,984,6001,911
2024-01-091,9151,9431,9091,9342,682,8001,934
2024-01-051,8871,907.51,8801,9001,677,9001,900
2024-01-041,8051,8761,784.51,8762,261,0001,876

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