4042 東ソー(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	361	369	358	358	2,464,000	619.91
1984-12-27	375	378	357	358	3,704,999	619.91
1984-12-26	379	384	369	370	20,480,997	640.69
1984-12-25	350	376	346	371	12,443,998	642.42
1984-12-24	351	351	345	346	972,000	599.13
1984-12-22	339	346	336	346	525,000	599.13
1984-12-21	344	350	338	340	1,257,000	588.75
1984-12-20	347	353	343	344	1,482,000	595.67
1984-12-19	351	353	340	342	983,000	592.21
1984-12-18	357	361	348	348	2,766,000	602.60
1984-12-17	349	361	347	355	2,405,000	614.72
1984-12-15	354	355	342	345	569,000	597.40
1984-12-14	352	361	350	351	6,090,999	607.79
1984-12-13	345	351	340	346	880,000	599.13
1984-12-12	332	342	332	340	815,000	588.75
1984-12-11	339	339	330	331	790,000	573.16
1984-12-10	345	345	326	326	772,000	564.50
1984-12-07	341	344	330	340	721,000	588.75
1984-12-06	348	350	340	344	972,000	595.67
1984-12-05	358	365	349	353	3,251,000	611.26
1984-12-04	363	363	351	354	3,824,999	612.99
1984-12-03	329	364	329	358	4,543,999	619.91
1984-12-01	325	328	325	327	298,000	566.23
1984-11-30	326	328	324	325	578,000	562.77
1984-11-29	328	329	325	326	605,000	564.50
1984-11-28	330	331	326	327	1,134,000	566.23
1984-11-27	330	334	330	330	474,000	571.43
1984-11-26	330	334	330	334	400,000	578.36
1984-11-24	331	333	330	330	322,000	571.43
1984-11-22	331	335	330	330	732,000	571.43
1984-11-21	333	337	330	330	497,000	571.43
1984-11-20	334	335	331	333	482,000	576.62
1984-11-19	331	339	330	339	653,000	587.01
1984-11-17	327	334	327	331	616,000	573.16
1984-11-16	326	327	324	325	866,000	562.77
1984-11-15	325	330	324	326	584,000	564.50
1984-11-14	330	334	322	325	1,768,000	562.77
1984-11-13	331	334	330	334	401,000	578.36
1984-11-12	335	336	330	331	789,000	573.16
1984-11-09	327	334	327	330	463,000	571.43
1984-11-08	329	329	325	327	569,000	566.23
1984-11-07	337	337	324	326	923,000	564.50
1984-11-06	347	347	335	335	530,000	580.09
1984-11-05	339	345	339	342	415,000	592.21
1984-11-02	339	343	339	342	530,000	592.21
1984-11-01	340	342	337	339	571,000	587.01
1984-10-31	340	342	338	340	729,000	588.75
1984-10-30	342	345	340	340	292,000	588.75
1984-10-29	345	350	341	341	758,000	590.48
1984-10-27	349	350	341	350	434,000	606.06
1984-10-26	355	362	345	345	2,098,000	597.40
1984-10-25	360	360	350	350	4,332,999	606.06
1984-10-24	335	345	333	340	1,730,000	588.75
1984-10-23	343	343	331	331	774,000	573.16
1984-10-22	330	344	328	343	2,145,000	593.94
1984-10-20	328	328	324	325	296,000	562.77
1984-10-19	329	332	323	323	866,000	559.31
1984-10-18	322	330	321	327	704,000	566.23
1984-10-17	327	330	323	323	840,000	559.31
1984-10-16	327	332	324	332	703,000	574.89
1984-10-15	330	330	322	322	805,000	557.58
1984-10-12	328	330	328	329	508,000	569.70
1984-10-11	329	333	326	330	552,000	571.43
1984-10-09	326	329	323	323	583,000	559.31
1984-10-08	323	334	322	333	276,000	576.62
1984-10-06	321	325	321	322	373,000	557.58
1984-10-05	324	325	320	323	884,000	559.31
1984-10-04	330	331	324	327	876,000	566.23
1984-10-03	327	333	327	333	656,000	576.62
1984-10-02	336	338	327	327	1,570,000	566.23
1984-10-01	327	337	327	336	1,064,000	581.82
1984-09-29	331	333	327	327	559,000	566.23
1984-09-28	330	334	326	331	902,000	573.16
1984-09-27	311	335	310	335	1,018,000	580.09
1984-09-26	319	320	310	311	1,761,000	538.53
1984-09-25	321	330	320	322	956,000	557.58
1984-09-22	326	327	321	321	983,000	555.84
1984-09-21	326	329	326	326	888,000	564.50
1984-09-20	327	330	325	325	878,000	562.77
1984-09-19	331	331	326	330	992,000	571.43
1984-09-18	336	336	330	331	471,000	573.16
1984-09-17	335	336	328	335	687,000	580.09
1984-09-14	331	333	325	325	1,593,000	562.77
1984-09-13	340	340	333	334	899,000	578.36
1984-09-12	342	343	339	341	815,000	590.48
1984-09-11	342	344	341	342	493,000	592.21
1984-09-10	349	349	341	341	818,000	590.48
1984-09-07	350	350	345	345	682,000	597.40
1984-09-06	355	355	345	345	763,000	597.40
1984-09-05	347	350	345	350	757,000	606.06
1984-09-04	351	354	346	347	873,000	600.87
1984-09-03	357	358	347	350	631,000	606.06
1984-09-01	344	352	344	352	633,000	609.52
1984-08-31	343	344	338	342	1,731,000	592.21
1984-08-30	350	350	343	346	716,000	599.13
1984-08-29	358	359	345	347	1,387,000	600.87
1984-08-28	348	359	345	359	1,564,000	621.65
1984-08-27	344	348	343	345	627,000	597.40
1984-08-25	346	348	344	344	964,000	595.67
1984-08-24	357	357	348	350	1,463,000	606.06
1984-08-23	351	360	351	357	2,065,000	618.18
1984-08-22	357	357	352	352	1,075,000	609.52
1984-08-21	360	361	354	356	1,537,000	616.45
1984-08-20	364	365	357	362	794,000	626.84
1984-08-18	354	365	354	363	877,000	628.57
1984-08-17	359	361	353	353	1,798,000	611.26
1984-08-16	365	370	359	359	2,386,000	621.65
1984-08-15	374	374	364	364	2,904,000	630.30
1984-08-14	384	387	372	376	7,280,999	651.08
1984-08-13	376	386	373	385	13,405,998	666.67
1984-08-10	364	377	363	375	7,561,999	649.35
1984-08-09	371	377	362	366	4,062,999	633.77
1984-08-08	366	372	361	372	4,519,999	644.16
1984-08-07	373	380	364	366	6,063,999	633.77
1984-08-06	367	378	364	368	5,406,999	637.23
1984-08-04	357	364	351	362	4,086,999	626.84
1984-08-03	365	385	365	367	14,189,998	635.50
1984-08-02	373	394	369	375	34,782,995	649.35
1984-08-01	349	382	347	375	36,050,995	649.35
1984-07-31	333	351	326	347	7,399,999	600.87
1984-07-30	318	334	318	333	1,422,000	576.62
1984-07-28	322	326	315	315	1,348,000	545.46
1984-07-27	325	326	320	322	984,000	557.58
1984-07-26	324	328	318	319	1,139,000	552.38
1984-07-25	318	320	313	314	714,000	543.72
1984-07-24	306	320	305	319	1,276,000	552.38
1984-07-23	327	329	306	306	1,384,000	529.87
1984-07-21	322	327	322	327	516,000	566.23
1984-07-20	327	329	319	322	1,556,000	557.58
1984-07-19	336	336	328	332	1,143,000	574.89
1984-07-18	340	347	339	339	959,000	587.01
1984-07-17	348	353	338	339	1,736,000	587.01
1984-07-16	336	345	336	338	1,373,000	585.28
1984-07-13	335	337	329	333	2,725,000	576.62
1984-07-12	336	338	333	333	2,644,000	576.62
1984-07-11	350	350	340	340	1,944,000	588.75
1984-07-10	355	356	345	347	2,347,000	600.87
1984-07-09	364	367	351	352	3,330,000	609.52
1984-07-07	370	371	360	360	9,644,999	623.38
1984-07-06	353	368	353	368	22,081,997	637.23
1984-07-05	351	352	347	351	4,547,999	607.79
1984-07-04	356	356	348	352	7,142,999	609.52
1984-07-03	348	348	337	346	2,936,000	599.13
1984-07-02	355	355	340	340	3,277,000	588.75
1984-06-30	357	359	351	351	5,446,999	607.79
1984-06-29	350	363	350	356	16,807,997	616.45
1984-06-28	358	360	348	352	18,160,997	609.52
1984-06-27	340	360	333	358	27,232,996	619.91
1984-06-26	329	337	325	330	4,099,999	571.43
1984-06-25	325	330	318	329	3,363,999	569.70
1984-06-23	328	334	318	320	4,091,999	554.11
1984-06-22	319	329	318	328	1,976,000	567.97
1984-06-21	330	334	318	321	2,439,000	555.84
1984-06-20	348	351	327	330	13,964,998	571.43
1984-06-19	335	346	330	336	12,650,998	581.82
1984-06-18	318	323	315	318	2,494,000	550.65
1984-06-16	322	323	310	313	2,352,000	541.99
1984-06-15	305	324	304	324	3,145,000	561.04
1984-06-14	330	334	310	315	5,158,999	545.46
1984-06-13	340	340	327	335	7,214,999	580.09
1984-06-12	335	352	334	345	38,136,994	597.40
1984-06-11	325	339	322	336	30,157,995	581.82
1984-06-08	310	319	308	309	4,844,999	535.07
1984-06-07	320	323	303	305	8,113,999	528.14
1984-06-06	287	320	287	320	8,164,999	554.11
1984-06-05	289	296	288	292	1,430,000	505.63
1984-06-04	285	288	281	284	475,000	491.78
1984-06-02	279	287	279	287	423,000	496.97
1984-06-01	273	280	273	280	569,000	484.85
1984-05-31	281	282	273	273	665,000	472.73
1984-05-30	287	287	281	284	682,000	491.78
1984-05-29	287	288	281	287	525,000	496.97
1984-05-28	287	290	285	285	461,000	493.51
1984-05-26	280	288	278	287	545,000	496.97
1984-05-25	280	285	280	280	925,000	484.85
1984-05-24	275	285	275	280	1,564,000	484.85
1984-05-23	270	271	264	270	2,215,000	467.53
1984-05-22	278	281	274	279	1,679,000	483.12
1984-05-21	289	293	285	286	1,292,000	495.24
1984-05-19	291	294	286	286	2,168,000	495.24
1984-05-18	292	298	290	290	3,264,000	502.16
1984-05-17	317	317	296	298	2,508,000	516.02
1984-05-16	305	322	305	315	7,694,999	545.46
1984-05-15	292	297	289	297	2,126,000	514.29
1984-05-14	304	304	292	292	1,048,000	505.63
1984-05-11	303	306	295	306	2,124,000	529.87
1984-05-10	314	314	299	304	2,453,000	526.41
1984-05-09	315	319	313	315	1,725,000	545.46
1984-05-08	325	326	316	316	2,542,000	547.19
1984-05-07	324	328	320	325	7,366,999	562.77
1984-05-04	322	325	319	320	8,590,999	554.11
1984-05-02	315	317	310	317	3,366,999	548.92
1984-05-01	318	320	311	312	8,426,999	540.26
1984-04-28	314	316	310	315	5,393,999	545.46
1984-04-27	311	315	306	311	5,949,999	538.53
1984-04-26	299	302	296	301	4,988,999	521.21
1984-04-25	290	295	288	294	1,310,000	509.09
1984-04-24	291	293	288	288	630,000	498.70
1984-04-23	290	294	288	288	506,000	498.70
1984-04-21	287	290	285	290	475,000	502.16
1984-04-20	287	289	285	288	572,000	498.70
1984-04-19	295	295	283	283	1,395,000	490.04
1984-04-18	292	295	287	294	647,000	509.09
1984-04-17	297	297	287	288	1,611,000	498.70
1984-04-16	285	295	285	294	794,000	509.09
1984-04-13	286	287	284	285	1,614,000	493.51
1984-04-12	287	289	284	284	3,152,000	491.78
1984-04-11	299	299	285	289	2,476,000	500.43
1984-04-10	295	298	291	298	1,012,000	516.02
1984-04-09	286	295	284	295	724,000	510.82
1984-04-07	288	290	282	282	1,168,000	488.31
1984-04-06	290	295	288	288	2,574,000	498.70
1984-04-05	299	300	293	295	2,067,000	510.82
1984-04-04	293	298	290	295	1,927,000	510.82
1984-04-03	296	298	288	288	1,224,000	498.70
1984-04-02	295	303	292	295	1,987,000	510.82
1984-03-31	307	307	299	300	1,444,000	519.48
1984-03-30	316	316	307	307	7,873,999	531.60
1984-03-29	315	320	306	311	11,527,998	538.53
1984-03-28	298	309	293	305	13,166,998	528.14
1984-03-27	285	290	285	288	819,000	498.70
1984-03-26	290	290	281	285	1,435,000	493.51
1984-03-24	288	290	285	288	1,332,000	498.70
1984-03-23	290	295	281	283	2,905,000	490.04
1984-03-22	294	294	288	290	2,059,000	502.16
1984-03-21	298	301	291	291	5,142,999	503.90
1984-03-19	292	302	290	298	14,236,998	516.02
1984-03-17	285	292	284	292	1,848,000	505.63
1984-03-16	295	297	281	281	8,458,999	486.58
1984-03-15	280	296	280	292	10,441,998	505.63
1984-03-14	288	290	281	281	7,219,999	486.58
1984-03-13	289	293	283	285	15,753,998	493.51
1984-03-12	270	288	269	285	22,680,997	493.51
1984-03-09	255	265	253	265	6,924,999	458.87
1984-03-08	256	257	250	253	1,322,000	438.10
1984-03-07	256	258	255	256	1,733,000	443.29
1984-03-06	255	255	252	255	2,104,000	441.56
1984-03-05	249	254	248	254	1,548,000	439.83
1984-03-03	246	250	246	247	612,000	427.71
1984-03-02	241	245	241	243	466,000	420.78
1984-03-01	242	244	240	242	494,000	419.05
1984-02-29	245	247	241	241	1,486,000	417.32
1984-02-28	245	247	243	244	1,399,000	422.51
1984-02-27	244	247	243	245	485,000	424.24
1984-02-25	243	245	242	242	359,000	419.05
1984-02-24	242	245	241	241	1,525,000	417.32
1984-02-23	244	246	242	245	1,396,000	424.24
1984-02-22	245	249	245	246	321,000	425.97
1984-02-21	246	250	245	245	561,000	424.24
1984-02-20	246	250	245	245	323,000	424.24
1984-02-18	246	248	246	246	200,000	425.97
1984-02-17	250	252	247	247	752,000	427.71
1984-02-16	253	257	245	245	2,881,000	424.24
1984-02-15	243	252	243	249	982,000	431.17
1984-02-14	246	249	242	242	1,157,000	419.05
1984-02-13	240	245	238	245	456,000	424.24
1984-02-10	241	247	238	238	720,000	412.12
1984-02-09	244	252	243	243	1,921,000	420.78
1984-02-08	246	254	245	248	2,628,000	429.44
1984-02-07	243	248	243	247	766,000	427.71
1984-02-06	239	247	239	243	973,000	420.78
1984-02-04	240	243	240	242	638,000	419.05
1984-02-03	247	247	243	247	1,065,000	427.71
1984-02-02	251	251	246	248	1,286,000	429.44
1984-02-01	250	254	250	252	760,000	436.36
1984-01-31	251	258	245	250	2,646,000	432.90
1984-01-30	245	257	242	255	3,265,000	441.56
1984-01-28	241	244	240	244	758,000	422.51
1984-01-27	242	244	240	242	600,000	419.05
1984-01-26	241	244	241	242	853,000	419.05
1984-01-25	237	245	237	244	1,130,000	422.51
1984-01-24	239	242	237	237	1,253,000	410.39
1984-01-23	245	246	243	243	541,000	420.78
1984-01-21	245	246	243	246	603,000	425.97
1984-01-20	249	250	245	246	822,000	425.97
1984-01-19	252	252	249	249	1,315,000	431.17
1984-01-18	254	259	248	250	4,611,999	432.90
1984-01-17	255	266	255	261	1,298,000	451.95
1984-01-13	258	262	256	258	1,433,000	446.75
1984-01-12	263	266	256	258	1,507,000	446.75
1984-01-11	258	268	258	266	4,336,999	460.61
1984-01-10	258	261	252	261	3,236,000	451.95
1984-01-09	263	264	257	257	3,387,999	445.02
1984-01-07	268	269	264	264	1,112,000	457.14
1984-01-06	275	275	262	264	2,811,000	457.14
1984-01-05	266	279	266	272	6,976,999	471
1984-01-04	271	271	266	266	1,190,000	460.61

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