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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,665 | 1,694 | 1,653 | 1,694 | 1,903,500 | 1,694 |
| 2022-06-23 | 1,694 | 1,704 | 1,671 | 1,684 | 2,214,200 | 1,684 |
| 2022-06-22 | 1,760 | 1,764 | 1,733 | 1,734 | 789,300 | 1,734 |
| 2022-06-21 | 1,720 | 1,743 | 1,706 | 1,734 | 1,076,600 | 1,734 |
| 2022-06-20 | 1,775 | 1,775 | 1,704 | 1,709 | 1,005,700 | 1,709 |
| 2022-06-17 | 1,745 | 1,766 | 1,741 | 1,764 | 1,521,700 | 1,764 |
| 2022-06-16 | 1,795 | 1,808 | 1,780 | 1,783 | 1,032,200 | 1,783 |
| 2022-06-15 | 1,762 | 1,794 | 1,762 | 1,787 | 1,558,700 | 1,787 |
| 2022-06-14 | 1,744 | 1,776 | 1,742 | 1,773 | 1,198,100 | 1,773 |
| 2022-06-13 | 1,768 | 1,779 | 1,756 | 1,768 | 1,000,100 | 1,768 |
| 2022-06-10 | 1,796 | 1,813 | 1,780 | 1,795 | 1,490,000 | 1,795 |
| 2022-06-09 | 1,807 | 1,813 | 1,781 | 1,794 | 2,383,100 | 1,794 |
| 2022-06-08 | 1,867 | 1,870 | 1,827 | 1,833 | 2,025,900 | 1,833 |
| 2022-06-07 | 1,850 | 1,873 | 1,844 | 1,861 | 1,649,700 | 1,861 |
| 2022-06-06 | 1,815 | 1,834 | 1,811 | 1,828 | 1,320,600 | 1,828 |
| 2022-06-03 | 1,847 | 1,861 | 1,821 | 1,829 | 2,490,900 | 1,829 |
| 2022-06-02 | 1,892 | 1,896 | 1,874 | 1,891 | 767,400 | 1,891 |
| 2022-06-01 | 1,881 | 1,897 | 1,873 | 1,896 | 870,600 | 1,896 |
| 2022-05-31 | 1,889 | 1,907 | 1,863 | 1,875 | 3,773,600 | 1,875 |
| 2022-05-30 | 1,869 | 1,888 | 1,854 | 1,885 | 2,296,600 | 1,885 |
| 2022-05-27 | 1,877 | 1,877 | 1,857 | 1,865 | 978,600 | 1,865 |
| 2022-05-26 | 1,859 | 1,872 | 1,853 | 1,860 | 1,019,700 | 1,860 |
| 2022-05-25 | 1,859 | 1,866 | 1,831 | 1,854 | 1,150,800 | 1,854 |
| 2022-05-24 | 1,890 | 1,895 | 1,833 | 1,840 | 1,548,200 | 1,840 |
| 2022-05-23 | 1,961 | 1,961 | 1,875 | 1,876 | 2,308,500 | 1,876 |
| 2022-05-20 | 1,926 | 1,974 | 1,924 | 1,964 | 1,383,700 | 1,964 |
| 2022-05-19 | 1,860 | 1,934 | 1,859 | 1,927 | 976,500 | 1,927 |
| 2022-05-18 | 1,937 | 1,939 | 1,884 | 1,917 | 981,800 | 1,917 |
| 2022-05-17 | 1,899 | 1,939 | 1,896 | 1,922 | 1,403,800 | 1,922 |
| 2022-05-16 | 1,900 | 1,911 | 1,847 | 1,892 | 1,581,500 | 1,892 |
| 2022-05-13 | 1,858 | 1,883 | 1,799 | 1,878 | 2,232,800 | 1,878 |
| 2022-05-12 | 1,821 | 1,839 | 1,761 | 1,801 | 2,174,100 | 1,801 |
| 2022-05-11 | 1,810 | 1,821 | 1,793 | 1,814 | 693,100 | 1,814 |
| 2022-05-10 | 1,828 | 1,834 | 1,796 | 1,833 | 881,000 | 1,833 |
| 2022-05-09 | 1,850 | 1,850 | 1,816 | 1,836 | 790,400 | 1,836 |
| 2022-05-06 | 1,824 | 1,860 | 1,814 | 1,856 | 1,009,500 | 1,856 |
| 2022-05-02 | 1,781 | 1,817 | 1,781 | 1,811 | 858,600 | 1,811 |
| 2022-04-28 | 1,717 | 1,799 | 1,715 | 1,794 | 1,287,800 | 1,794 |
| 2022-04-27 | 1,721 | 1,730 | 1,701 | 1,722 | 2,228,100 | 1,722 |
| 2022-04-26 | 1,750 | 1,759 | 1,731 | 1,737 | 942,500 | 1,737 |
| 2022-04-25 | 1,738 | 1,742 | 1,723 | 1,735 | 1,081,300 | 1,735 |
| 2022-04-22 | 1,773 | 1,783 | 1,762 | 1,778 | 955,300 | 1,778 |
| 2022-04-21 | 1,785 | 1,802 | 1,779 | 1,798 | 676,000 | 1,798 |
| 2022-04-20 | 1,757 | 1,780 | 1,751 | 1,773 | 922,700 | 1,773 |
| 2022-04-19 | 1,721 | 1,735 | 1,708 | 1,734 | 829,000 | 1,734 |
| 2022-04-18 | 1,701 | 1,709 | 1,675 | 1,695 | 529,800 | 1,695 |
| 2022-04-15 | 1,736 | 1,741 | 1,719 | 1,726 | 448,000 | 1,726 |
| 2022-04-14 | 1,729 | 1,760 | 1,721 | 1,751 | 813,600 | 1,751 |
| 2022-04-13 | 1,685 | 1,715 | 1,680 | 1,713 | 1,327,600 | 1,713 |
| 2022-04-12 | 1,683 | 1,695 | 1,668 | 1,671 | 919,600 | 1,671 |
| 2022-04-11 | 1,713 | 1,730 | 1,694 | 1,701 | 978,700 | 1,701 |
| 2022-04-08 | 1,697 | 1,713 | 1,692 | 1,709 | 1,149,400 | 1,709 |
| 2022-04-07 | 1,684 | 1,692 | 1,671 | 1,682 | 1,073,300 | 1,682 |
| 2022-04-06 | 1,749 | 1,752 | 1,708 | 1,710 | 1,330,100 | 1,710 |
| 2022-04-05 | 1,809 | 1,811 | 1,763 | 1,770 | 1,002,400 | 1,770 |
| 2022-04-04 | 1,805 | 1,819 | 1,768 | 1,801 | 738,100 | 1,801 |
| 2022-04-01 | 1,807 | 1,832 | 1,800 | 1,818 | 821,100 | 1,818 |
| 2022-03-31 | 1,801 | 1,829 | 1,792 | 1,814 | 1,255,400 | 1,814 |
| 2022-03-30 | 1,844 | 1,849 | 1,802 | 1,819 | 761,300 | 1,819 |
| 2022-03-29 | 1,869 | 1,890 | 1,863 | 1,886 | 925,100 | 1,886 |
| 2022-03-28 | 1,912 | 1,912 | 1,876 | 1,881 | 783,400 | 1,881 |
| 2022-03-25 | 1,905 | 1,914 | 1,887 | 1,904 | 1,099,900 | 1,904 |
| 2022-03-24 | 1,857 | 1,902 | 1,854 | 1,896 | 1,026,400 | 1,896 |
| 2022-03-23 | 1,866 | 1,882 | 1,843 | 1,875 | 979,800 | 1,875 |
| 2022-03-22 | 1,855 | 1,865 | 1,838 | 1,849 | 1,418,400 | 1,849 |
| 2022-03-18 | 1,813 | 1,822 | 1,790 | 1,819 | 2,571,300 | 1,819 |
| 2022-03-17 | 1,848 | 1,852 | 1,808 | 1,827 | 1,195,900 | 1,827 |
| 2022-03-16 | 1,813 | 1,833 | 1,799 | 1,808 | 1,219,400 | 1,808 |
| 2022-03-15 | 1,770 | 1,804 | 1,769 | 1,796 | 954,000 | 1,796 |
| 2022-03-14 | 1,739 | 1,784 | 1,735 | 1,768 | 935,300 | 1,768 |
| 2022-03-11 | 1,690 | 1,728 | 1,686 | 1,721 | 1,412,000 | 1,721 |
| 2022-03-10 | 1,664 | 1,712 | 1,649 | 1,706 | 1,362,900 | 1,706 |
| 2022-03-09 | 1,610 | 1,629 | 1,589 | 1,597 | 1,294,500 | 1,597 |
| 2022-03-08 | 1,652 | 1,672 | 1,604 | 1,606 | 2,168,200 | 1,606 |
| 2022-03-07 | 1,750 | 1,755 | 1,681 | 1,687 | 1,480,700 | 1,687 |
| 2022-03-04 | 1,811 | 1,818 | 1,771 | 1,783 | 982,900 | 1,783 |
| 2022-03-03 | 1,803 | 1,819 | 1,791 | 1,814 | 877,400 | 1,814 |
| 2022-03-02 | 1,807 | 1,818 | 1,768 | 1,771 | 1,297,100 | 1,771 |
| 2022-03-01 | 1,817 | 1,849 | 1,817 | 1,820 | 1,306,800 | 1,820 |
| 2022-02-28 | 1,780 | 1,796 | 1,769 | 1,788 | 1,348,400 | 1,788 |
| 2022-02-25 | 1,756 | 1,769 | 1,746 | 1,763 | 891,400 | 1,763 |
| 2022-02-24 | 1,770 | 1,784 | 1,755 | 1,770 | 1,217,400 | 1,770 |
| 2022-02-22 | 1,813 | 1,814 | 1,768 | 1,779 | 1,233,000 | 1,779 |
| 2022-02-21 | 1,840 | 1,850 | 1,820 | 1,830 | 536,600 | 1,830 |
| 2022-02-18 | 1,855 | 1,872 | 1,845 | 1,863 | 856,800 | 1,863 |
| 2022-02-17 | 1,911 | 1,911 | 1,868 | 1,875 | 1,147,700 | 1,875 |
| 2022-02-16 | 1,865 | 1,908 | 1,863 | 1,902 | 795,500 | 1,902 |
| 2022-02-15 | 1,855 | 1,883 | 1,839 | 1,845 | 926,500 | 1,845 |
| 2022-02-14 | 1,864 | 1,875 | 1,843 | 1,855 | 1,308,200 | 1,855 |
| 2022-02-10 | 1,905 | 1,905 | 1,871 | 1,882 | 1,161,800 | 1,882 |
| 2022-02-09 | 1,890 | 1,911 | 1,883 | 1,885 | 1,157,500 | 1,885 |
| 2022-02-08 | 1,897 | 1,916 | 1,878 | 1,910 | 1,035,800 | 1,910 |
| 2022-02-07 | 1,867 | 1,929 | 1,845 | 1,907 | 1,754,000 | 1,907 |
| 2022-02-04 | 1,828 | 1,875 | 1,821 | 1,867 | 2,158,700 | 1,867 |
| 2022-02-03 | 1,798 | 1,848 | 1,736 | 1,807 | 2,947,200 | 1,807 |
| 2022-02-02 | 1,765 | 1,802 | 1,759 | 1,794 | 1,072,000 | 1,794 |
| 2022-02-01 | 1,770 | 1,777 | 1,738 | 1,753 | 1,163,600 | 1,753 |
| 2022-01-31 | 1,795 | 1,801 | 1,776 | 1,784 | 1,100,300 | 1,784 |
| 2022-01-28 | 1,777 | 1,817 | 1,777 | 1,810 | 1,351,300 | 1,810 |
| 2022-01-27 | 1,786 | 1,792 | 1,732 | 1,745 | 837,300 | 1,745 |
| 2022-01-26 | 1,784 | 1,800 | 1,766 | 1,766 | 553,900 | 1,766 |
| 2022-01-25 | 1,780 | 1,784 | 1,743 | 1,765 | 819,300 | 1,765 |
| 2022-01-24 | 1,750 | 1,790 | 1,750 | 1,787 | 819,000 | 1,787 |
| 2022-01-21 | 1,767 | 1,771 | 1,731 | 1,759 | 650,200 | 1,759 |
| 2022-01-20 | 1,762 | 1,802 | 1,760 | 1,782 | 917,600 | 1,782 |
| 2022-01-19 | 1,757 | 1,782 | 1,752 | 1,768 | 1,246,800 | 1,768 |
| 2022-01-18 | 1,860 | 1,860 | 1,780 | 1,797 | 1,675,800 | 1,797 |
| 2022-01-17 | 1,825 | 1,862 | 1,825 | 1,837 | 909,600 | 1,837 |
| 2022-01-14 | 1,810 | 1,825 | 1,792 | 1,813 | 1,283,100 | 1,813 |
| 2022-01-13 | 1,796 | 1,820 | 1,785 | 1,814 | 771,700 | 1,814 |
| 2022-01-12 | 1,779 | 1,796 | 1,770 | 1,795 | 825,400 | 1,795 |
| 2022-01-11 | 1,777 | 1,791 | 1,763 | 1,780 | 1,342,200 | 1,780 |
| 2022-01-07 | 1,755 | 1,771 | 1,741 | 1,764 | 912,100 | 1,764 |
| 2022-01-06 | 1,760 | 1,779 | 1,729 | 1,733 | 749,100 | 1,733 |
| 2022-01-05 | 1,745 | 1,758 | 1,726 | 1,754 | 775,900 | 1,754 |
| 2022-01-04 | 1,725 | 1,737 | 1,699 | 1,720 | 788,600 | 1,720 |
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
