4042 東ソー(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	315	322	315	316	180,000	574.55
1985-12-27	318	319	315	315	236,000	572.73
1985-12-26	323	323	317	317	590,000	576.36
1985-12-25	320	324	318	324	589,000	589.09
1985-12-24	325	328	323	323	497,000	587.27
1985-12-23	324	332	324	328	258,000	596.36
1985-12-21	325	329	323	326	132,000	592.73
1985-12-20	330	331	327	328	921,000	596.36
1985-12-19	333	333	330	330	338,000	600
1985-12-18	334	336	330	333	390,000	605.46
1985-12-17	330	336	330	333	611,000	605.46
1985-12-16	330	333	326	330	313,000	600
1985-12-13	333	335	330	332	482,000	603.64
1985-12-12	332	335	332	332	502,000	603.64
1985-12-11	333	338	331	335	468,000	609.09
1985-12-10	336	337	333	337	610,000	612.73
1985-12-09	336	339	334	337	898,000	612.73
1985-12-07	332	337	332	337	229,000	612.73
1985-12-06	337	337	330	331	558,000	601.82
1985-12-05	344	345	336	336	1,231,000	610.91
1985-12-04	335	345	334	342	3,162,000	621.82
1985-12-03	338	340	332	334	2,881,000	607.27
1985-12-02	327	337	325	335	2,109,000	609.09
1985-11-30	319	329	319	329	849,000	598.18
1985-11-29	321	322	318	318	1,466,000	578.18
1985-11-28	321	324	321	322	1,160,000	585.46
1985-11-27	324	326	320	323	2,177,000	587.27
1985-11-26	327	327	321	325	295,000	590.91
1985-11-25	322	329	321	327	395,000	594.55
1985-11-22	326	327	321	323	393,000	587.27
1985-11-21	328	330	326	326	186,000	592.73
1985-11-20	331	332	326	330	501,000	600
1985-11-19	338	338	331	331	584,000	601.82
1985-11-18	340	343	338	338	1,434,000	614.55
1985-11-16	337	343	337	340	2,048,000	618.18
1985-11-15	325	335	325	335	1,019,000	609.09
1985-11-14	330	330	317	325	528,000	590.91
1985-11-13	317	326	317	325	857,000	590.91
1985-11-12	319	320	318	318	205,000	578.18
1985-11-11	318	319	317	318	460,000	578.18
1985-11-08	316	319	316	318	647,000	578.18
1985-11-07	316	318	316	317	623,000	576.36
1985-11-06	319	319	316	316	249,000	574.55
1985-11-05	316	319	315	319	339,000	580
1985-11-02	315	319	315	316	612,000	574.55
1985-11-01	316	320	316	316	313,000	574.55
1985-10-31	316	320	316	320	163,000	581.82
1985-10-30	316	320	316	317	92,000	576.36
1985-10-29	319	320	316	316	447,000	574.55
1985-10-28	321	322	318	319	197,000	580
1985-10-26	316	321	315	321	572,000	583.64
1985-10-25	322	324	319	322	338,000	585.46
1985-10-24	321	322	318	319	320,000	580
1985-10-23	322	322	317	320	743,000	581.82
1985-10-22	323	325	320	322	586,000	585.46
1985-10-21	319	325	319	320	1,103,000	581.82
1985-10-19	321	321	318	318	1,684,000	578.18
1985-10-18	316	324	315	324	1,481,000	589.09
1985-10-17	318	320	316	316	263,000	574.55
1985-10-16	317	320	316	318	225,000	578.18
1985-10-15	320	321	316	316	241,000	574.55
1985-10-14	318	321	317	318	212,000	578.18
1985-10-11	311	320	311	318	256,000	578.18
1985-10-09	313	314	310	313	285,000	569.09
1985-10-08	314	317	312	312	396,000	567.27
1985-10-07	311	318	311	311	485,000	565.46
1985-10-05	313	313	310	310	103,000	563.64
1985-10-04	315	315	309	315	234,000	572.73
1985-10-03	314	314	311	314	289,000	570.91
1985-10-02	310	319	310	314	660,000	570.91
1985-10-01	313	315	306	307	588,000	558.18
1985-09-30	315	320	313	318	898,000	578.18
1985-09-28	315	320	312	315	66,000	572.73
1985-09-27	315	320	310	320	276,000	581.82
1985-09-26	320	320	305	318	495,000	578.18
1985-09-25	327	327	321	323	173,000	587.27
1985-09-24	330	335	321	322	263,000	585.46
1985-09-21	324	330	322	324	74,000	589.09
1985-09-20	321	329	320	329	338,000	598.18
1985-09-19	319	322	319	320	307,000	581.82
1985-09-18	321	325	318	318	393,000	578.18
1985-09-17	321	325	321	324	131,000	589.09
1985-09-13	325	328	321	321	435,000	583.64
1985-09-12	321	327	321	325	455,000	590.91
1985-09-11	321	323	320	320	267,000	581.82
1985-09-10	320	325	320	321	221,000	583.64
1985-09-09	321	322	320	320	202,000	581.82
1985-09-07	320	324	320	321	293,000	583.64
1985-09-06	330	331	321	322	498,000	585.46
1985-09-05	335	339	329	329	362,000	598.18
1985-09-04	342	342	337	337	271,000	612.73
1985-09-03	340	348	340	344	558,000	625.46
1985-09-02	334	340	334	340	425,000	618.18
1985-08-31	330	334	329	334	239,000	607.27
1985-08-30	330	335	328	330	362,000	600
1985-08-29	333	335	328	333	423,000	605.46
1985-08-28	330	333	330	332	430,000	603.64
1985-08-27	331	336	330	331	226,000	601.82
1985-08-26	337	337	330	333	289,000	605.46
1985-08-24	326	334	326	333	317,000	605.46
1985-08-23	330	332	325	325	250,000	590.91
1985-08-22	331	333	325	330	287,000	600
1985-08-21	331	333	330	331	294,000	601.82
1985-08-20	331	334	330	334	160,000	607.27
1985-08-19	330	334	326	331	150,000	601.82
1985-08-17	322	330	322	330	134,000	600
1985-08-16	320	321	318	321	323,000	583.64
1985-08-15	319	322	319	322	353,000	585.46
1985-08-14	319	320	315	319	392,000	580
1985-08-13	316	322	316	320	507,000	581.82
1985-08-12	315	320	315	320	328,000	581.82
1985-08-09	323	326	320	320	441,000	581.82
1985-08-08	325	330	323	323	326,000	587.27
1985-08-07	332	335	325	325	288,000	590.91
1985-08-06	335	339	335	337	250,000	612.73
1985-08-05	335	340	335	339	135,000	616.36
1985-08-03	334	340	334	340	116,000	618.18
1985-08-02	330	338	328	333	221,000	605.46
1985-08-01	336	341	330	330	513,000	600
1985-07-31	323	333	321	333	385,000	605.46
1985-07-30	318	325	318	321	283,000	583.64
1985-07-29	319	323	314	320	605,000	581.82
1985-07-27	323	330	323	324	280,000	589.09
1985-07-26	330	330	327	328	395,000	596.36
1985-07-25	333	334	330	330	460,000	600
1985-07-24	334	335	331	332	350,000	603.64
1985-07-23	338	340	331	331	783,000	601.82
1985-07-22	335	345	335	338	308,000	614.55
1985-07-20	341	341	335	335	169,000	609.09
1985-07-19	344	349	342	342	185,000	621.82
1985-07-18	346	350	346	349	296,000	634.55
1985-07-17	340	350	340	350	312,000	636.36
1985-07-16	331	340	331	340	275,000	618.18
1985-07-15	337	339	330	331	476,000	601.82
1985-07-12	340	345	338	338	578,000	614.55
1985-07-11	352	354	340	340	947,000	618.18
1985-07-10	353	355	352	352	659,000	640
1985-07-09	357	360	351	352	821,000	640
1985-07-08	362	365	360	360	429,000	654.55
1985-07-06	361	366	360	362	186,000	658.18
1985-07-05	368	368	362	363	553,000	660
1985-07-04	361	365	361	363	453,000	660
1985-07-03	362	363	360	362	365,000	658.18
1985-07-02	361	369	360	362	341,000	658.18
1985-07-01	361	367	361	361	730,000	656.36
1985-06-29	362	364	360	361	201,000	656.36
1985-06-28	369	370	360	362	494,000	658.18
1985-06-27	365	369	365	366	487,000	665.46
1985-06-26	366	370	363	370	891,000	672.73
1985-06-25	362	370	362	370	564,000	672.73
1985-06-24	362	365	362	362	371,000	658.18
1985-06-22	362	367	361	362	271,000	658.18
1985-06-21	360	365	357	365	476,000	663.64
1985-06-20	362	362	357	358	445,000	650.91
1985-06-19	368	369	359	361	829,000	656.36
1985-06-18	365	372	364	364	842,000	661.82
1985-06-17	365	370	364	365	381,000	663.64
1985-06-15	364	365	363	364	375,000	661.82
1985-06-14	365	368	361	364	1,182,000	661.82
1985-06-13	371	375	364	368	799,000	669.09
1985-06-12	375	380	372	374	497,000	680
1985-06-11	380	383	373	373	733,000	678.18
1985-06-10	380	381	377	377	629,000	685.46
1985-06-07	387	389	380	383	2,601,000	696.36
1985-06-06	384	386	384	385	1,126,000	700
1985-06-05	385	390	384	384	1,562,000	698.18
1985-06-04	381	388	381	385	689,000	700
1985-06-03	395	398	384	385	2,002,000	700
1985-06-01	402	404	395	396	2,703,000	720
1985-05-31	393	410	392	399	13,393,999	725.46
1985-05-30	400	402	390	394	4,352,000	716.36
1985-05-29	400	408	396	402	30,826,997	730.91
1985-05-28	384	394	379	394	6,232,999	716.36
1985-05-27	385	386	380	381	2,590,000	692.73
1985-05-25	378	378	372	372	798,000	676.36
1985-05-24	375	384	374	378	1,216,000	687.27
1985-05-23	382	388	374	374	1,796,000	680
1985-05-22	374	381	374	377	1,537,000	685.46
1985-05-21	375	377	373	373	896,000	678.18
1985-05-20	375	377	372	372	579,000	676.36
1985-05-18	378	378	372	372	680,000	676.36
1985-05-17	371	381	371	375	1,284,000	681.82
1985-05-16	375	375	368	372	788,000	676.36
1985-05-15	378	382	371	375	2,764,000	681.82
1985-05-14	379	381	375	375	1,257,000	681.82
1985-05-13	374	381	374	375	1,724,000	681.82
1985-05-10	374	377	369	370	1,459,000	672.73
1985-05-09	381	383	372	373	2,819,000	678.18
1985-05-08	396	396	381	381	9,680,999	692.73
1985-05-07	386	394	385	394	11,300,999	716.36
1985-05-04	386	391	385	387	8,663,999	703.64
1985-05-02	383	384	378	384	4,324,000	698.18
1985-05-01	378	387	378	384	16,119,998	698.18
1985-04-30	378	383	373	375	4,678,000	681.82
1985-04-27	375	381	372	375	3,359,000	681.82
1985-04-26	370	383	369	370	9,056,999	672.73
1985-04-25	369	372	365	369	2,032,000	670.91
1985-04-24	364	370	364	364	1,088,000	661.82
1985-04-23	377	380	363	369	5,436,999	670.91
1985-04-22	367	380	367	374	5,331,999	680
1985-04-20	365	368	362	362	892,000	658.18
1985-04-19	356	379	356	365	5,322,999	663.64
1985-04-18	365	370	354	358	2,692,000	650.91
1985-04-17	352	361	352	357	897,000	649.09
1985-04-16	369	369	351	351	1,293,000	638.18
1985-04-15	365	372	361	369	2,047,000	670.91
1985-04-12	361	364	355	360	1,385,000	654.55
1985-04-11	370	372	359	361	1,259,000	656.36
1985-04-10	367	376	367	368	2,006,000	669.09
1985-04-09	377	378	365	365	3,153,000	663.64
1985-04-08	365	388	362	372	15,660,998	676.36
1985-04-06	361	363	358	360	818,000	654.55
1985-04-05	366	366	356	356	1,233,000	647.27
1985-04-04	365	366	360	362	1,375,000	658.18
1985-04-03	352	371	351	362	2,309,000	658.18
1985-04-02	357	357	347	347	1,523,000	630.91
1985-04-01	358	358	353	357	616,000	649.09
1985-03-30	353	357	350	354	373,000	643.64
1985-03-29	359	360	353	353	819,000	641.82
1985-03-28	351	360	351	356	1,861,000	647.27
1985-03-27	351	355	345	350	3,033,000	636.36
1985-03-26	355	370	354	361	2,869,000	625.11
1985-03-25	361	362	353	355	1,818,000	614.72
1985-03-23	360	362	357	360	634,000	623.38
1985-03-22	362	362	356	360	571,000	623.38
1985-03-20	362	364	357	357	1,899,000	618.18
1985-03-19	365	368	362	362	661,000	626.84
1985-03-18	374	374	363	363	1,185,000	628.57
1985-03-16	366	370	366	369	464,000	638.96
1985-03-15	365	370	365	367	600,000	635.50
1985-03-14	372	375	364	370	898,000	640.69
1985-03-13	371	375	370	373	789,000	645.89
1985-03-12	372	380	370	371	1,456,000	642.42
1985-03-11	382	383	373	375	962,000	649.35
1985-03-08	385	387	378	387	2,653,000	670.13
1985-03-07	386	398	382	387	12,190,998	670.13
1985-03-06	389	396	383	383	10,193,998	663.20
1985-03-05	380	396	377	377	12,274,998	652.81
1985-03-04	385	387	375	375	3,469,999	649.35
1985-03-02	393	396	385	387	4,678,999	670.13
1985-03-01	373	400	368	397	32,833,995	687.45
1985-02-28	367	378	360	373	11,895,998	645.89
1985-02-27	346	367	346	364	4,243,999	630.30
1985-02-26	345	348	344	345	1,040,000	597.40
1985-02-25	348	348	343	345	397,000	597.40
1985-02-23	343	350	340	346	397,000	599.13
1985-02-22	339	345	339	343	575,000	593.94
1985-02-21	342	343	338	343	564,000	593.94
1985-02-20	344	344	340	343	449,000	593.94
1985-02-19	345	349	343	347	451,000	600.87
1985-02-18	348	352	346	347	451,000	600.87
1985-02-16	347	352	347	350	438,000	606.06
1985-02-15	353	358	350	352	650,000	609.52
1985-02-14	360	360	355	355	1,158,000	614.72
1985-02-13	356	362	353	362	1,136,000	626.84
1985-02-12	360	363	355	358	516,000	619.91
1985-02-08	359	363	356	360	1,607,000	623.38
1985-02-07	355	363	354	354	2,302,000	612.99
1985-02-06	354	360	353	354	1,308,000	612.99
1985-02-05	362	365	353	353	1,572,000	611.26
1985-02-04	368	374	365	365	4,319,999	632.04
1985-02-02	360	365	356	365	2,528,000	632.04
1985-02-01	356	362	351	355	2,728,000	614.72
1985-01-31	353	361	350	358	2,284,000	619.91
1985-01-30	338	344	338	343	1,039,000	593.94
1985-01-29	340	340	333	336	1,500,000	581.82
1985-01-28	342	343	338	338	727,000	585.28
1985-01-26	343	347	339	345	509,000	597.40
1985-01-25	344	347	339	340	883,000	588.75
1985-01-24	350	353	338	339	952,000	587.01
1985-01-23	353	356	346	347	1,039,000	600.87
1985-01-22	355	356	350	350	737,000	606.06
1985-01-21	359	363	353	353	494,000	611.26
1985-01-19	357	360	352	353	703,000	611.26
1985-01-18	360	362	352	352	1,502,000	609.52
1985-01-17	368	369	356	356	1,405,000	616.45
1985-01-16	363	370	361	365	1,730,000	632.04
1985-01-14	359	362	357	362	1,052,000	626.84
1985-01-11	363	363	356	358	1,509,000	619.91
1985-01-10	371	372	358	358	2,439,000	619.91
1985-01-09	358	376	358	366	7,857,999	633.77
1985-01-08	365	365	353	353	3,679,999	611.26
1985-01-07	359	360	351	352	1,219,000	609.52
1985-01-05	370	370	360	360	1,305,000	623.38
1985-01-04	363	373	360	371	3,414,999	642.42

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