4042 東ソー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,6651,6941,6531,6941,903,5001,694
2022-06-231,6941,7041,6711,6842,214,2001,684
2022-06-221,7601,7641,7331,734789,3001,734
2022-06-211,7201,7431,7061,7341,076,6001,734
2022-06-201,7751,7751,7041,7091,005,7001,709
2022-06-171,7451,7661,7411,7641,521,7001,764
2022-06-161,7951,8081,7801,7831,032,2001,783
2022-06-151,7621,7941,7621,7871,558,7001,787
2022-06-141,7441,7761,7421,7731,198,1001,773
2022-06-131,7681,7791,7561,7681,000,1001,768
2022-06-101,7961,8131,7801,7951,490,0001,795
2022-06-091,8071,8131,7811,7942,383,1001,794
2022-06-081,8671,8701,8271,8332,025,9001,833
2022-06-071,8501,8731,8441,8611,649,7001,861
2022-06-061,8151,8341,8111,8281,320,6001,828
2022-06-031,8471,8611,8211,8292,490,9001,829
2022-06-021,8921,8961,8741,891767,4001,891
2022-06-011,8811,8971,8731,896870,6001,896
2022-05-311,8891,9071,8631,8753,773,6001,875
2022-05-301,8691,8881,8541,8852,296,6001,885
2022-05-271,8771,8771,8571,865978,6001,865
2022-05-261,8591,8721,8531,8601,019,7001,860
2022-05-251,8591,8661,8311,8541,150,8001,854
2022-05-241,8901,8951,8331,8401,548,2001,840
2022-05-231,9611,9611,8751,8762,308,5001,876
2022-05-201,9261,9741,9241,9641,383,7001,964
2022-05-191,8601,9341,8591,927976,5001,927
2022-05-181,9371,9391,8841,917981,8001,917
2022-05-171,8991,9391,8961,9221,403,8001,922
2022-05-161,9001,9111,8471,8921,581,5001,892
2022-05-131,8581,8831,7991,8782,232,8001,878
2022-05-121,8211,8391,7611,8012,174,1001,801
2022-05-111,8101,8211,7931,814693,1001,814
2022-05-101,8281,8341,7961,833881,0001,833
2022-05-091,8501,8501,8161,836790,4001,836
2022-05-061,8241,8601,8141,8561,009,5001,856
2022-05-021,7811,8171,7811,811858,6001,811
2022-04-281,7171,7991,7151,7941,287,8001,794
2022-04-271,7211,7301,7011,7222,228,1001,722
2022-04-261,7501,7591,7311,737942,5001,737
2022-04-251,7381,7421,7231,7351,081,3001,735
2022-04-221,7731,7831,7621,778955,3001,778
2022-04-211,7851,8021,7791,798676,0001,798
2022-04-201,7571,7801,7511,773922,7001,773
2022-04-191,7211,7351,7081,734829,0001,734
2022-04-181,7011,7091,6751,695529,8001,695
2022-04-151,7361,7411,7191,726448,0001,726
2022-04-141,7291,7601,7211,751813,6001,751
2022-04-131,6851,7151,6801,7131,327,6001,713
2022-04-121,6831,6951,6681,671919,6001,671
2022-04-111,7131,7301,6941,701978,7001,701
2022-04-081,6971,7131,6921,7091,149,4001,709
2022-04-071,6841,6921,6711,6821,073,3001,682
2022-04-061,7491,7521,7081,7101,330,1001,710
2022-04-051,8091,8111,7631,7701,002,4001,770
2022-04-041,8051,8191,7681,801738,1001,801
2022-04-011,8071,8321,8001,818821,1001,818
2022-03-311,8011,8291,7921,8141,255,4001,814
2022-03-301,8441,8491,8021,819761,3001,819
2022-03-291,8691,8901,8631,886925,1001,886
2022-03-281,9121,9121,8761,881783,4001,881
2022-03-251,9051,9141,8871,9041,099,9001,904
2022-03-241,8571,9021,8541,8961,026,4001,896
2022-03-231,8661,8821,8431,875979,8001,875
2022-03-221,8551,8651,8381,8491,418,4001,849
2022-03-181,8131,8221,7901,8192,571,3001,819
2022-03-171,8481,8521,8081,8271,195,9001,827
2022-03-161,8131,8331,7991,8081,219,4001,808
2022-03-151,7701,8041,7691,796954,0001,796
2022-03-141,7391,7841,7351,768935,3001,768
2022-03-111,6901,7281,6861,7211,412,0001,721
2022-03-101,6641,7121,6491,7061,362,9001,706
2022-03-091,6101,6291,5891,5971,294,5001,597
2022-03-081,6521,6721,6041,6062,168,2001,606
2022-03-071,7501,7551,6811,6871,480,7001,687
2022-03-041,8111,8181,7711,783982,9001,783
2022-03-031,8031,8191,7911,814877,4001,814
2022-03-021,8071,8181,7681,7711,297,1001,771
2022-03-011,8171,8491,8171,8201,306,8001,820
2022-02-281,7801,7961,7691,7881,348,4001,788
2022-02-251,7561,7691,7461,763891,4001,763
2022-02-241,7701,7841,7551,7701,217,4001,770
2022-02-221,8131,8141,7681,7791,233,0001,779
2022-02-211,8401,8501,8201,830536,6001,830
2022-02-181,8551,8721,8451,863856,8001,863
2022-02-171,9111,9111,8681,8751,147,7001,875
2022-02-161,8651,9081,8631,902795,5001,902
2022-02-151,8551,8831,8391,845926,5001,845
2022-02-141,8641,8751,8431,8551,308,2001,855
2022-02-101,9051,9051,8711,8821,161,8001,882
2022-02-091,8901,9111,8831,8851,157,5001,885
2022-02-081,8971,9161,8781,9101,035,8001,910
2022-02-071,8671,9291,8451,9071,754,0001,907
2022-02-041,8281,8751,8211,8672,158,7001,867
2022-02-031,7981,8481,7361,8072,947,2001,807
2022-02-021,7651,8021,7591,7941,072,0001,794
2022-02-011,7701,7771,7381,7531,163,6001,753
2022-01-311,7951,8011,7761,7841,100,3001,784
2022-01-281,7771,8171,7771,8101,351,3001,810
2022-01-271,7861,7921,7321,745837,3001,745
2022-01-261,7841,8001,7661,766553,9001,766
2022-01-251,7801,7841,7431,765819,3001,765
2022-01-241,7501,7901,7501,787819,0001,787
2022-01-211,7671,7711,7311,759650,2001,759
2022-01-201,7621,8021,7601,782917,6001,782
2022-01-191,7571,7821,7521,7681,246,8001,768
2022-01-181,8601,8601,7801,7971,675,8001,797
2022-01-171,8251,8621,8251,837909,6001,837
2022-01-141,8101,8251,7921,8131,283,1001,813
2022-01-131,7961,8201,7851,814771,7001,814
2022-01-121,7791,7961,7701,795825,4001,795
2022-01-111,7771,7911,7631,7801,342,2001,780
2022-01-071,7551,7711,7411,764912,1001,764
2022-01-061,7601,7791,7291,733749,1001,733
2022-01-051,7451,7581,7261,754775,9001,754
2022-01-041,7251,7371,6991,720788,6001,720

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