4042 東ソー(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	270	272	265	266	2,259,000	460.61
1983-12-27	272	276	266	271	10,684,998	469.26
1983-12-26	262	272	259	271	17,410,997	469.26
1983-12-24	255	257	253	257	3,709,999	445.02
1983-12-23	251	259	249	250	5,835,999	432.90
1983-12-22	252	253	248	249	3,105,000	431.17
1983-12-21	251	257	248	252	15,254,998	436.36
1983-12-20	243	250	241	247	7,334,999	427.71
1983-12-19	231	238	230	238	1,614,000	412.12
1983-12-17	239	240	236	238	1,042,000	412.12
1983-12-16	241	245	240	240	3,135,000	415.58
1983-12-15	240	243	239	240	2,216,000	415.58
1983-12-14	241	242	238	238	993,000	412.12
1983-12-13	244	245	242	243	1,338,000	420.78
1983-12-12	247	247	245	245	1,996,000	424.24
1983-12-09	247	250	244	247	11,413,998	427.71
1983-12-08	243	250	242	249	14,247,998	431.17
1983-12-07	238	241	235	240	3,510,999	415.58
1983-12-06	236	241	236	237	2,253,000	410.39
1983-12-05	236	237	233	235	1,312,000	406.93
1983-12-03	241	241	236	236	1,830,000	408.66
1983-12-02	240	243	238	242	16,398,998	419.05
1983-12-01	240	241	235	240	14,722,998	415.58
1983-11-30	234	239	232	237	13,546,998	410.39
1983-11-29	225	233	224	229	2,997,000	396.54
1983-11-28	222	225	220	225	1,680,000	389.61
1983-11-26	223	225	220	223	949,000	386.15
1983-11-25	226	227	223	223	1,267,000	386.15
1983-11-24	227	228	225	225	1,079,000	389.61
1983-11-22	227	230	227	230	2,277,000	398.27
1983-11-21	225	228	223	227	1,512,000	393.07
1983-11-19	230	231	227	230	1,159,000	398.27
1983-11-18	230	236	228	228	5,043,999	394.81
1983-11-17	228	230	226	230	3,566,999	398.27
1983-11-16	231	232	227	228	6,424,999	394.81
1983-11-15	235	235	228	229	8,317,999	396.54
1983-11-14	230	237	230	233	23,073,997	403.46
1983-11-11	225	227	222	227	15,502,998	393.07
1983-11-10	222	223	216	218	3,976,999	377.49
1983-11-09	225	226	220	220	11,407,998	380.95
1983-11-08	213	221	213	220	8,048,999	380.95
1983-11-07	210	213	208	212	888,000	367.10
1983-11-05	209	211	208	209	1,324,000	361.91
1983-11-04	216	218	212	212	3,073,000	367.10
1983-11-02	217	223	214	215	21,733,997	372.29
1983-11-01	205	212	203	212	3,802,999	367.10
1983-10-31	204	207	202	205	1,377,000	354.98
1983-10-29	208	208	203	204	1,300,000	353.25
1983-10-28	208	211	205	206	6,021,999	356.71
1983-10-27	200	209	200	208	3,298,000	360.17
1983-10-26	200	201	198	201	1,050,000	348.05
1983-10-25	198	202	197	197	1,576,000	341.13
1983-10-24	197	200	196	196	1,958,000	339.39
1983-10-22	205	205	201	202	2,298,000	349.78
1983-10-21	211	212	206	208	8,729,999	360.17
1983-10-20	215	218	211	211	28,219,996	365.37
1983-10-19	200	210	198	210	30,276,995	363.64
1983-10-18	191	191	187	187	513,000	323.81
1983-10-17	189	191	188	191	278,000	330.74
1983-10-15	191	191	187	190	139,000	329
1983-10-14	190	193	186	186	490,000	322.08
1983-10-13	189	194	189	190	872,000	329
1983-10-12	190	190	187	187	799,000	323.81
1983-10-11	190	192	190	190	1,247,000	329
1983-10-07	189	198	188	195	4,468,999	337.66
1983-10-06	185	189	185	186	518,000	322.08
1983-10-05	188	190	186	187	639,000	323.81
1983-10-04	190	191	187	188	953,000	325.54
1983-10-03	191	192	190	191	587,000	330.74
1983-10-01	190	192	190	191	1,192,000	330.74
1983-09-30	190	193	188	190	2,047,000	329
1983-09-29	186	192	186	190	3,265,000	329
1983-09-28	176	186	176	185	761,000	320.35
1983-09-27	175	177	170	176	759,000	304.76
1983-09-26	177	177	175	175	243,000	303.03
1983-09-24	175	177	175	175	148,000	303.03
1983-09-22	175	176	175	175	240,000	303.03
1983-09-21	176	176	175	175	177,000	303.03
1983-09-20	176	176	175	175	257,000	303.03
1983-09-19	175	177	175	176	188,000	304.76
1983-09-17	175	176	175	175	97,000	303.03
1983-09-16	177	177	175	175	201,000	303.03
1983-09-14	176	177	176	177	305,000	306.49
1983-09-13	179	180	176	177	535,000	306.49
1983-09-12	181	182	178	178	175,000	308.23
1983-09-09	177	180	176	177	430,000	306.49
1983-09-08	176	177	175	175	445,000	303.03
1983-09-07	178	179	176	176	511,000	304.76
1983-09-06	180	180	178	178	675,000	308.23
1983-09-05	180	183	179	179	256,000	309.96
1983-09-03	180	182	179	179	357,000	309.96
1983-09-02	180	184	180	180	448,000	311.69
1983-09-01	184	187	179	179	1,079,000	309.96
1983-08-31	182	188	181	184	503,000	318.62
1983-08-30	184	185	180	182	447,000	315.15
1983-08-29	182	190	182	185	643,000	320.35
1983-08-27	180	184	179	184	377,000	318.62
1983-08-26	180	182	179	182	516,000	315.15
1983-08-25	180	181	179	179	420,000	309.96
1983-08-24	180	182	179	180	489,000	311.69
1983-08-23	182	183	179	179	1,003,000	309.96
1983-08-22	183	185	182	182	315,000	315.15
1983-08-20	182	183	181	183	572,000	316.88
1983-08-19	182	184	181	182	640,000	315.15
1983-08-18	181	185	181	181	665,000	313.42
1983-08-17	181	184	181	181	465,000	313.42
1983-08-16	181	185	181	185	330,000	320.35
1983-08-15	181	182	180	180	989,000	311.69
1983-08-12	183	185	181	181	952,000	313.42
1983-08-11	186	188	184	184	549,000	318.62
1983-08-10	190	190	185	185	896,000	320.35
1983-08-09	193	194	188	188	929,000	325.54
1983-08-08	188	194	186	194	1,277,000	335.93
1983-08-06	188	188	186	186	506,000	322.08
1983-08-05	190	192	188	188	1,478,000	325.54
1983-08-04	191	193	188	192	1,443,000	332.47
1983-08-03	199	199	189	189	1,775,000	327.27
1983-08-02	204	205	195	197	9,971,999	341.13
1983-08-01	195	200	189	200	5,027,999	346.32
1983-07-30	192	195	190	190	1,004,000	329
1983-07-29	199	201	194	196	6,742,999	339.39
1983-07-28	184	202	182	198	9,469,999	342.86
1983-07-27	177	183	177	183	1,506,000	316.88
1983-07-26	177	180	177	179	494,000	309.96
1983-07-25	180	182	177	177	988,000	306.49
1983-07-23	182	184	179	179	452,000	309.96
1983-07-22	184	185	180	182	583,000	315.15
1983-07-21	185	185	183	184	601,000	318.62
1983-07-20	189	189	181	183	1,736,000	316.88
1983-07-19	180	182	179	179	515,000	309.96
1983-07-18	181	183	180	180	304,000	311.69
1983-07-15	184	186	181	182	582,000	315.15
1983-07-14	183	188	181	184	711,000	318.62
1983-07-13	185	185	181	182	1,054,000	315.15
1983-07-12	189	190	186	186	554,000	322.08
1983-07-11	188	190	186	188	602,000	325.54
1983-07-09	189	191	187	188	876,000	325.54
1983-07-08	191	192	189	189	803,000	327.27
1983-07-07	195	197	191	192	950,000	332.47
1983-07-06	192	200	191	197	1,908,000	341.13
1983-07-05	190	196	189	190	1,331,000	329
1983-07-04	195	198	191	193	1,243,000	334.20
1983-07-02	200	200	193	193	1,972,000	334.20
1983-07-01	195	198	191	195	2,998,000	337.66
1983-06-30	200	201	192	192	4,081,999	332.47
1983-06-29	204	207	198	199	9,243,999	344.59
1983-06-28	199	207	195	202	24,202,996	349.78
1983-06-27	195	202	192	198	7,144,999	342.86
1983-06-25	195	196	190	190	2,448,000	329
1983-06-24	185	191	185	190	1,496,000	329
1983-06-23	188	189	185	185	934,000	320.35
1983-06-22	189	190	185	185	870,000	320.35
1983-06-21	193	194	188	189	1,872,000	327.27
1983-06-20	196	197	191	193	1,458,000	334.20
1983-06-17	200	202	193	194	14,293,998	335.93
1983-06-16	186	197	186	196	11,829,998	339.39
1983-06-15	187	188	183	184	1,378,000	318.62
1983-06-14	177	189	177	185	3,435,999	320.35
1983-06-13	181	181	176	176	435,000	304.76
1983-06-11	179	180	178	178	712,000	308.23
1983-06-10	178	180	178	178	1,099,000	308.23
1983-06-09	176	178	173	176	387,000	304.76
1983-06-08	175	176	171	171	413,000	296.10
1983-06-07	171	176	171	173	392,000	299.57
1983-06-06	174	174	172	172	373,000	297.84
1983-06-04	174	175	172	172	307,000	297.84
1983-06-03	175	176	173	173	265,000	299.57
1983-06-02	174	176	173	173	589,000	299.57
1983-06-01	176	180	174	174	1,036,000	301.30
1983-05-31	175	181	175	180	1,059,000	311.69
1983-05-30	185	187	178	178	1,057,000	308.23
1983-05-28	190	191	182	185	2,235,000	320.35
1983-05-27	183	191	181	187	3,781,999	323.81
1983-05-26	185	185	182	184	1,332,000	318.62
1983-05-25	183	188	183	183	4,398,999	316.88
1983-05-24	181	184	180	183	2,256,000	316.88
1983-05-23	183	183	178	178	2,243,000	308.23
1983-05-20	182	184	173	176	1,294,000	304.76
1983-05-19	183	188	181	184	1,386,000	318.62
1983-05-18	189	190	182	182	2,495,000	315.15
1983-05-17	187	191	186	189	2,491,000	327.27
1983-05-16	191	194	185	185	4,786,999	320.35
1983-05-14	187	191	186	190	5,503,999	329
1983-05-13	196	197	186	187	8,713,999	323.81
1983-05-12	185	199	183	195	41,850,994	337.66
1983-05-11	169	186	169	186	11,426,998	322.08
1983-05-10	174	174	169	171	579,000	296.10
1983-05-09	175	176	171	174	1,173,000	301.30
1983-05-07	174	175	171	175	895,000	303.03
1983-05-06	173	175	171	174	874,000	301.30
1983-05-04	171	177	169	177	2,692,000	306.49
1983-05-02	172	172	168	172	441,000	297.84
1983-04-30	173	173	169	172	860,000	297.84
1983-04-28	176	181	173	173	7,922,999	299.57
1983-04-27	172	176	171	176	5,948,999	304.76
1983-04-26	166	170	166	166	2,882,000	287.45
1983-04-25	166	168	160	160	948,000	277.06
1983-04-23	160	164	160	164	181,000	283.98
1983-04-22	162	162	158	159	947,000	275.33
1983-04-21	163	163	161	162	303,000	280.52
1983-04-20	165	168	163	163	452,000	282.25
1983-04-19	165	165	161	162	221,000	280.52
1983-04-18	163	164	162	162	355,000	280.52
1983-04-15	165	166	163	163	370,000	282.25
1983-04-14	167	167	165	166	220,000	287.45
1983-04-13	170	170	165	165	841,000	285.71
1983-04-12	167	170	165	170	418,000	294.37
1983-04-11	172	172	167	167	788,000	289.18
1983-04-09	166	172	166	172	2,642,000	297.84
1983-04-08	162	167	158	166	1,092,000	287.45
1983-04-07	160	165	158	158	786,000	273.59
1983-04-06	163	163	159	159	515,000	275.33
1983-04-05	165	167	162	162	424,000	280.52
1983-04-04	167	167	164	165	334,000	285.71
1983-04-02	165	167	163	167	230,000	289.18
1983-04-01	168	168	161	162	783,000	280.52
1983-03-31	171	174	167	169	1,032,000	292.64
1983-03-30	166	171	165	170	2,024,000	294.37
1983-03-29	165	167	163	166	1,285,000	287.45
1983-03-28	160	164	157	160	1,071,000	277.06
1983-03-26	158	160	155	160	410,000	277.06
1983-03-25	154	159	153	157	595,000	271.86
1983-03-24	152	153	151	153	3,895,999	264.94
1983-03-23	152	153	150	151	2,071,000	261.47
1983-03-22	153	154	152	154	149,000	266.67
1983-03-18	155	157	152	153	252,000	264.94
1983-03-17	158	158	154	157	242,000	271.86
1983-03-16	155	158	155	157	618,000	271.86
1983-03-15	155	158	155	155	367,000	268.40
1983-03-14	157	159	155	155	752,000	268.40
1983-03-12	158	160	155	155	517,000	268.40
1983-03-11	154	158	152	158	1,114,000	273.59
1983-03-10	155	158	154	155	614,000	268.40
1983-03-09	152	154	151	153	307,000	264.94
1983-03-08	152	155	150	151	295,000	261.47
1983-03-07	155	159	149	152	927,000	263.20
1983-03-05	156	160	155	155	207,000	268.40
1983-03-04	155	157	152	153	668,000	264.94
1983-03-03	164	164	154	154	654,000	266.67
1983-03-02	161	166	161	162	500,000	280.52
1983-03-01	163	164	161	161	691,000	278.79
1983-02-28	164	167	163	165	434,000	285.71
1983-02-26	170	170	162	162	543,000	280.52
1983-02-25	165	174	165	170	3,292,000	294.37
1983-02-24	163	165	161	165	4,100,999	285.71
1983-02-23	165	167	161	161	749,000	278.79
1983-02-22	170	172	165	167	685,000	289.18
1983-02-21	177	177	170	170	913,000	294.37
1983-02-18	172	175	169	172	1,392,000	297.84
1983-02-17	179	180	171	171	1,878,000	296.10
1983-02-16	185	187	177	179	4,353,999	309.96
1983-02-15	184	191	180	180	12,412,998	311.69
1983-02-14	187	190	183	184	15,841,998	318.62
1983-02-12	170	185	169	184	15,683,998	318.62
1983-02-10	166	174	166	173	1,963,000	299.57
1983-02-09	174	175	165	166	2,316,000	287.45
1983-02-08	179	181	172	175	6,792,999	303.03
1983-02-07	174	180	173	178	13,508,998	308.23
1983-02-05	176	177	172	172	7,205,999	297.84
1983-02-04	164	176	162	176	13,938,998	304.76
1983-02-03	164	168	160	160	3,745,999	277.06
1983-02-02	169	169	161	161	3,365,999	278.79
1983-02-01	163	173	161	166	9,990,999	287.45
1983-01-31	170	171	161	161	11,958,998	278.79
1983-01-29	155	164	154	162	13,173,998	280.52
1983-01-28	144	158	142	151	9,645,999	261.47
1983-01-27	135	141	134	139	996,000	240.69
1983-01-26	133	135	132	135	502,000	233.77
1983-01-25	132	133	132	133	161,000	230.30
1983-01-24	135	135	132	135	226,000	233.77
1983-01-22	135	137	135	135	163,000	233.77
1983-01-21	136	136	135	135	199,000	233.77
1983-01-20	137	137	136	136	144,000	235.50
1983-01-19	137	139	136	138	221,000	238.96
1983-01-18	140	140	136	138	526,000	238.96
1983-01-17	141	141	140	141	191,000	244.16
1983-01-14	145	145	140	142	583,000	245.89
1983-01-13	141	145	139	141	978,000	244.16
1983-01-12	142	142	138	141	273,000	244.16
1983-01-11	142	143	138	138	1,052,000	238.96
1983-01-10	147	148	143	143	1,052,000	247.62
1983-01-08	146	147	143	145	1,055,000	251.08
1983-01-07	145	146	140	141	1,111,000	244.16
1983-01-06	146	148	143	144	2,149,000	249.35
1983-01-05	139	144	138	144	1,227,000	249.35
1983-01-04	132	137	132	135	150,000	233.77

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