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
2021-09-272,0182,0251,9942,0101,431,9002,010
2021-09-242,1092,1092,0552,0661,072,2002,066
2021-09-222,0752,0782,0362,041707,4002,041
2021-09-212,0552,0972,0412,0811,413,7002,081
2021-09-172,1422,1562,1172,1241,812,2002,124
2021-09-162,1812,1832,1482,167887,3002,167
2021-09-152,2002,2012,1662,179949,1002,179
2021-09-142,2202,2492,2122,2451,087,5002,245
2021-09-132,1702,1982,1512,197859,7002,197
2021-09-102,1672,1822,1512,1821,123,8002,182
2021-09-092,1652,1972,1532,1621,052,8002,162
2021-09-082,1362,1712,1282,1701,152,3002,170
2021-09-072,1292,1452,1162,136692,8002,136
2021-09-062,1102,1122,0742,104634,6002,104
2021-09-032,0772,0952,0572,091809,2002,091
2021-09-022,0632,0872,0402,063814,9002,063
2021-09-012,0032,0522,0002,0521,025,8002,052
2021-08-311,9772,0021,9631,9981,460,3001,998
2021-08-301,9561,9901,9561,990704,4001,990
2021-08-271,9581,9601,9371,944549,1001,944
2021-08-261,9881,9881,9621,965606,9001,965
2021-08-251,9791,9901,9641,977605,6001,977
2021-08-241,9581,9781,9551,965829,0001,965
2021-08-231,9251,9541,9121,945965,1001,945
2021-08-201,9121,9251,8981,9201,303,8001,920
2021-08-191,9311,9481,9161,918783,5001,918
2021-08-181,9311,9751,9291,956955,9001,956
2021-08-171,9411,9631,9261,928601,9001,928
2021-08-161,9591,9591,9151,922541,0001,922
2021-08-131,9691,9771,9561,963688,4001,963
2021-08-121,9591,9911,9461,977996,5001,977
2021-08-111,9241,9411,9151,933625,6001,933
2021-08-101,9541,9591,8991,902850,4001,902
2021-08-061,8981,9511,8961,9341,130,7001,934
2021-08-051,8841,9221,8831,898918,0001,898
2021-08-041,8891,9251,8671,9001,678,9001,900
2021-08-031,9251,9891,8261,9023,663,2001,902
2021-08-021,9451,9731,9421,9431,265,8001,943
2021-07-301,9311,9441,9141,9141,059,5001,914
2021-07-291,9171,9401,9161,936802,3001,936
2021-07-281,8851,9351,8851,926935,0001,926
2021-07-271,9051,9111,8941,897796,5001,897
2021-07-261,8961,9111,8811,893679,9001,893
2021-07-211,8701,9001,8581,868751,6001,868
2021-07-201,8491,8601,8301,8321,051,5001,832
2021-07-191,9031,9071,8671,877876,1001,877
2021-07-161,9351,9511,9231,937553,7001,937
2021-07-151,9681,9821,9331,938826,4001,938
2021-07-142,0032,0111,9951,995618,3001,995
2021-07-131,9992,0271,9912,021850,9002,021
2021-07-121,9942,0001,9721,9951,033,6001,995
2021-07-091,9161,9351,8981,9291,495,9001,929
2021-07-081,9381,9611,9251,9541,134,3001,954
2021-07-071,9601,9741,9291,9421,489,1001,942
2021-07-061,9612,0181,9442,0101,276,3002,010
2021-07-051,9381,9651,9251,9581,133,0001,958
2021-07-021,9191,9471,9151,9401,014,7001,940
2021-07-011,9341,9411,9051,920943,0001,920
2021-06-301,9381,9481,9151,916742,2001,916
2021-06-291,9241,9261,9051,914866,1001,914
2021-06-281,9611,9701,9451,950702,6001,950
2021-06-251,9471,9551,9261,949788,1001,949
2021-06-241,9011,9351,8931,935672,8001,935
2021-06-231,9121,9301,9071,917955,7001,917
2021-06-221,9191,9301,8971,924986,9001,924
2021-06-211,8721,8771,8431,8561,202,3001,856
2021-06-181,9411,9681,9181,9222,042,2001,922
2021-06-171,9821,9971,9561,971903,2001,971
2021-06-161,9601,9821,9601,977728,3001,977
2021-06-151,9511,9681,9431,957690,3001,957
2021-06-141,9621,9751,9421,957831,6001,957
2021-06-111,9992,0091,9341,9411,375,8001,941
2021-06-101,9912,0041,9841,998989,3001,998
2021-06-091,9791,9961,9771,990922,4001,990
2021-06-081,9602,0071,9541,980897,3001,980
2021-06-072,0002,0021,9601,9681,109,0001,968
2021-06-041,9261,9501,9161,9481,003,9001,948
2021-06-031,8901,9181,8841,9011,028,6001,901
2021-06-021,9071,9221,8981,9041,083,9001,904
2021-06-011,9231,9371,8961,908571,4001,908
2021-05-311,9471,9571,9041,913891,6001,913
2021-05-281,9661,9781,9611,965987,1001,965
2021-05-271,9371,9461,9151,9272,370,8001,927
2021-05-261,8941,9471,8881,9451,596,1001,945
2021-05-251,9491,9511,9301,9341,052,4001,934
2021-05-241,9452,0011,9381,9891,126,6001,989
2021-05-211,9701,9861,9361,9471,294,2001,947
2021-05-201,9831,9891,9591,9731,111,5001,973
2021-05-192,0592,0621,9952,0041,256,1002,004
2021-05-182,0692,1042,0582,0901,073,0002,090
2021-05-172,0712,0902,0302,051600,5002,051
2021-05-142,0752,0872,0532,061759,2002,061
2021-05-132,0262,0742,0012,0431,114,4002,043
2021-05-122,0482,0892,0212,0622,105,0002,062
2021-05-112,0382,0481,9101,9752,358,0001,975
2021-05-102,0092,0602,0042,038871,8002,038
2021-05-072,0112,0151,9902,001776,5002,001
2021-05-061,9572,0091,9442,0041,473,4002,004
2021-04-301,9811,9841,9301,9381,565,9001,938
2021-04-282,0082,0081,9671,9771,066,0001,977
2021-04-272,0152,0551,9992,0241,290,4002,024
2021-04-262,0202,0241,9871,9941,050,0001,994
2021-04-231,9962,0201,9902,0151,127,7002,015
2021-04-222,0662,0752,0312,0461,238,9002,046
2021-04-212,0672,0692,0252,031943,6002,031
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