4042 東ソー(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	440	445	432	445	410,000	809.09
1986-12-26	443	450	440	445	449,000	809.09
1986-12-25	451	451	437	438	783,000	796.36
1986-12-24	450	450	430	436	701,000	792.73
1986-12-23	448	452	443	447	390,000	812.73
1986-12-22	454	457	442	443	1,046,000	805.46
1986-12-19	459	464	455	457	1,104,000	830.91
1986-12-18	453	464	452	464	347,000	843.64
1986-12-17	461	463	452	452	677,000	821.82
1986-12-16	460	466	460	461	383,000	838.18
1986-12-15	465	470	456	459	350,000	834.55
1986-12-12	461	465	455	460	649,000	836.36
1986-12-11	470	470	461	465	586,000	845.46
1986-12-10	465	480	465	471	2,024,000	856.36
1986-12-09	465	475	460	463	1,614,000	841.82
1986-12-08	463	479	460	461	1,357,000	838.18
1986-12-06	470	470	461	468	353,000	850.91
1986-12-05	475	480	471	475	1,904,000	863.64
1986-12-04	460	487	460	480	3,516,000	872.73
1986-12-03	466	470	451	460	1,593,000	836.36
1986-12-02	471	476	455	465	1,847,000	845.46
1986-12-01	470	480	469	476	1,173,000	865.46
1986-11-29	480	484	471	471	2,103,000	856.36
1986-11-28	485	493	476	479	10,736,999	870.91
1986-11-27	448	471	448	465	7,110,999	845.46
1986-11-26	441	449	440	448	1,593,000	814.55
1986-11-25	436	437	425	425	431,000	772.73
1986-11-22	436	436	430	431	267,000	783.64
1986-11-21	437	437	423	434	1,505,000	789.09
1986-11-20	434	436	431	435	267,000	790.91
1986-11-19	425	440	424	439	399,000	798.18
1986-11-18	432	436	423	423	373,000	769.09
1986-11-17	436	438	431	431	399,000	783.64
1986-11-14	444	449	435	436	478,000	792.73
1986-11-13	424	450	423	449	1,175,000	816.36
1986-11-12	440	440	423	423	470,000	769.09
1986-11-11	437	445	432	440	449,000	800
1986-11-10	427	440	422	427	228,000	776.36
1986-11-07	430	445	425	432	565,000	785.46
1986-11-06	425	435	422	425	247,000	772.73
1986-11-05	416	420	415	415	94,000	754.55
1986-11-04	429	429	415	415	84,000	754.55
1986-11-01	424	433	420	430	218,000	781.82
1986-10-31	420	425	412	424	158,000	770.91
1986-10-30	410	420	408	410	264,000	745.46
1986-10-29	406	410	401	408	566,000	741.82
1986-10-28	408	410	400	401	288,000	729.09
1986-10-27	400	410	399	407	167,000	740
1986-10-25	395	415	390	410	475,000	745.46
1986-10-24	415	418	382	382	498,000	694.55
1986-10-23	400	425	392	425	357,000	772.73
1986-10-22	415	420	380	395	424,000	718.18
1986-10-21	425	425	420	425	216,000	772.73
1986-10-20	436	440	425	440	230,000	800
1986-10-17	445	445	436	436	140,000	792.73
1986-10-16	435	445	435	445	243,000	809.09
1986-10-15	440	445	433	433	238,000	787.27
1986-10-14	440	440	425	430	157,000	781.82
1986-10-13	431	440	430	435	122,000	790.91
1986-10-09	435	440	430	430	326,000	781.82
1986-10-08	430	440	425	440	157,000	800
1986-10-07	440	440	430	435	264,000	790.91
1986-10-06	450	457	435	443	400,000	805.46
1986-10-04	420	450	419	450	429,000	818.18
1986-10-03	415	422	411	417	262,000	758.18
1986-10-02	406	415	405	415	734,000	754.55
1986-10-01	430	431	401	401	565,000	729.09
1986-09-30	435	435	430	431	327,000	783.64
1986-09-29	442	447	435	435	327,000	790.91
1986-09-27	441	448	440	440	112,000	800
1986-09-26	446	450	437	438	562,000	796.36
1986-09-25	445	457	441	456	327,000	829.09
1986-09-24	450	450	440	443	303,000	805.46
1986-09-22	450	455	445	450	317,000	818.18
1986-09-19	446	450	441	445	536,000	809.09
1986-09-18	447	447	435	435	312,000	790.91
1986-09-17	438	445	437	442	358,000	803.64
1986-09-16	455	458	431	435	655,000	790.91
1986-09-12	451	464	450	455	615,000	827.27
1986-09-11	470	470	462	466	743,000	847.27
1986-09-10	473	478	465	465	508,000	845.46
1986-09-09	468	480	465	468	568,000	850.91
1986-09-08	482	488	473	473	562,000	860
1986-09-06	490	493	478	478	805,000	869.09
1986-09-05	488	493	472	493	1,353,000	896.36
1986-09-04	500	506	483	493	3,947,000	896.36
1986-09-03	489	519	476	497	16,914,998	903.64
1986-09-02	450	498	450	495	5,369,999	900
1986-09-01	443	453	440	450	558,000	818.18
1986-08-30	438	450	438	438	138,000	796.36
1986-08-29	446	448	435	438	349,000	796.36
1986-08-28	448	450	445	446	626,000	810.91
1986-08-27	446	450	443	443	538,000	805.46
1986-08-26	450	455	445	445	571,000	809.09
1986-08-25	455	455	445	449	485,000	816.36
1986-08-23	454	455	450	452	205,000	821.82
1986-08-22	450	464	445	464	315,000	843.64
1986-08-21	464	464	445	445	527,000	809.09
1986-08-20	470	471	455	459	1,131,000	834.55
1986-08-19	457	471	455	471	1,187,000	856.36
1986-08-18	455	459	451	457	527,000	830.91
1986-08-15	441	460	441	460	753,000	836.36
1986-08-14	444	447	434	445	532,000	809.09
1986-08-13	449	450	441	448	188,000	814.55
1986-08-12	440	448	435	447	319,000	812.73
1986-08-11	433	435	432	435	124,000	790.91
1986-08-08	438	438	428	428	341,000	778.18
1986-08-07	448	452	440	441	366,000	801.82
1986-08-06	446	454	441	453	353,000	823.64
1986-08-05	430	444	427	436	303,000	792.73
1986-08-04	430	430	425	425	305,000	772.73
1986-08-02	425	430	424	428	243,000	778.18
1986-08-01	430	437	425	427	638,000	776.36
1986-07-31	453	455	430	433	581,000	787.27
1986-07-30	460	460	450	454	697,000	825.46
1986-07-29	461	469	452	455	728,000	827.27
1986-07-28	468	475	465	470	362,000	854.55
1986-07-26	463	470	463	463	199,000	841.82
1986-07-25	460	473	460	468	919,000	850.91
1986-07-24	470	470	460	469	768,000	852.73
1986-07-23	468	470	460	470	666,000	854.55
1986-07-22	460	465	453	458	1,035,000	832.73
1986-07-21	475	475	450	461	578,000	838.18
1986-07-19	471	474	465	470	560,000	854.55
1986-07-18	476	482	473	474	1,053,000	861.82
1986-07-17	466	479	465	471	976,000	856.36
1986-07-16	474	482	463	468	1,022,000	850.91
1986-07-15	490	492	479	484	988,000	880
1986-07-14	495	497	490	495	1,162,000	900
1986-07-11	495	505	491	495	3,221,000	900
1986-07-10	485	497	482	497	2,843,000	903.64
1986-07-09	497	503	482	489	10,059,999	889.09
1986-07-08	480	500	476	492	11,313,999	894.55
1986-07-07	480	486	476	485	4,428,000	881.82
1986-07-05	477	480	470	470	1,050,000	854.55
1986-07-04	477	479	467	472	1,811,000	858.18
1986-07-03	482	483	470	470	2,865,000	854.55
1986-07-02	467	482	465	477	7,313,999	867.27
1986-07-01	465	470	461	465	3,240,000	845.46
1986-06-30	460	465	456	465	1,589,000	845.46
1986-06-28	455	457	451	455	875,000	827.27
1986-06-27	465	465	450	455	5,851,999	827.27
1986-06-26	465	470	457	460	6,092,999	836.36
1986-06-25	452	455	446	455	3,659,000	827.27
1986-06-24	448	453	445	447	2,801,000	812.73
1986-06-23	452	453	443	444	1,127,000	807.27
1986-06-21	456	456	450	452	2,033,000	821.82
1986-06-20	446	459	443	453	11,120,999	823.64
1986-06-19	438	446	435	443	6,265,999	805.46
1986-06-18	433	439	430	438	3,849,000	796.36
1986-06-17	421	421	415	418	489,000	760
1986-06-16	431	434	421	421	783,000	765.46
1986-06-13	429	435	424	433	2,190,000	787.27
1986-06-12	430	432	425	425	575,000	772.73
1986-06-11	430	440	425	425	1,235,000	772.73
1986-06-10	425	430	421	424	1,223,000	770.91
1986-06-09	437	443	429	430	6,419,999	781.82
1986-06-07	429	437	426	436	3,225,000	792.73
1986-06-06	426	430	425	426	1,684,000	774.55
1986-06-05	429	435	425	425	5,045,999	772.73
1986-06-04	408	420	408	420	680,000	763.64
1986-06-03	412	412	405	405	976,000	736.36
1986-06-02	415	415	410	412	588,000	749.09
1986-05-31	410	414	408	408	662,000	741.82
1986-05-30	417	419	411	415	965,000	754.55
1986-05-29	421	429	412	412	1,727,000	749.09
1986-05-28	424	426	411	416	2,885,000	756.36
1986-05-27	427	427	418	421	1,866,000	765.46
1986-05-26	429	429	420	426	1,092,000	774.55
1986-05-24	434	435	425	429	3,579,000	780
1986-05-23	428	437	424	433	15,988,998	787.27
1986-05-22	417	426	416	423	5,362,999	769.09
1986-05-21	415	418	413	416	2,137,000	756.36
1986-05-20	417	417	406	413	1,490,000	750.91
1986-05-19	420	424	416	419	7,784,999	761.82
1986-05-17	407	412	406	410	1,416,000	745.46
1986-05-16	427	427	411	411	5,175,999	747.27
1986-05-15	410	430	410	427	23,141,998	776.36
1986-05-14	412	414	405	408	5,753,999	741.82
1986-05-13	416	420	410	414	22,253,998	752.73
1986-05-12	396	416	394	416	15,413,998	756.36
1986-05-09	400	400	394	395	2,932,000	718.18
1986-05-08	385	407	383	400	8,735,999	727.27
1986-05-07	380	386	376	383	1,163,000	696.36
1986-05-06	381	381	375	376	377,000	683.64
1986-05-02	381	382	376	380	594,000	690.91
1986-05-01	383	385	378	380	1,329,000	690.91
1986-04-30	392	392	380	380	1,630,000	690.91
1986-04-28	397	400	388	391	7,321,999	710.91
1986-04-26	387	393	384	392	5,412,999	712.73
1986-04-25	370	392	370	386	5,276,999	701.82
1986-04-24	363	375	361	368	1,293,000	669.09
1986-04-23	360	360	356	358	354,000	650.91
1986-04-22	366	367	360	361	514,000	656.36
1986-04-21	368	370	365	366	427,000	665.46
1986-04-19	369	370	365	365	224,000	663.64
1986-04-18	368	370	365	365	1,158,000	663.64
1986-04-17	369	370	366	370	375,000	672.73
1986-04-16	367	370	365	365	433,000	663.64
1986-04-15	371	374	367	370	437,000	672.73
1986-04-14	374	379	371	371	621,000	674.55
1986-04-11	365	372	365	369	1,110,000	670.91
1986-04-10	365	369	363	365	463,000	663.64
1986-04-09	368	369	365	365	783,000	663.64
1986-04-08	370	374	368	369	499,000	670.91
1986-04-07	375	381	366	373	563,000	678.18
1986-04-05	362	377	362	377	371,000	685.46
1986-04-04	379	380	367	367	1,545,000	667.27
1986-04-03	366	370	365	369	1,076,000	670.91
1986-04-02	369	374	360	363	1,533,000	660
1986-04-01	394	394	375	384	7,670,999	698.18
1986-03-31	380	392	374	392	5,290,999	712.73
1986-03-29	381	381	374	378	854,000	687.27
1986-03-28	370	385	370	380	8,349,999	690.91
1986-03-27	367	370	360	360	1,658,000	654.55
1986-03-26	366	375	366	367	1,204,000	667.27
1986-03-25	358	365	354	365	589,000	663.64
1986-03-24	355	360	350	353	1,314,000	641.82
1986-03-22	363	367	351	353	516,000	641.82
1986-03-20	370	370	360	368	888,000	669.09
1986-03-19	374	374	366	370	823,000	672.73
1986-03-18	370	375	370	372	1,515,000	676.36
1986-03-17	389	389	368	370	2,893,000	672.73
1986-03-15	386	395	380	389	5,447,999	707.27
1986-03-14	384	391	366	388	11,095,999	705.46
1986-03-13	351	383	351	379	9,092,999	689.09
1986-03-12	353	357	348	355	1,275,000	645.46
1986-03-11	347	355	345	353	661,000	641.82
1986-03-10	350	359	346	351	463,000	638.18
1986-03-07	347	355	341	355	516,000	645.46
1986-03-06	342	350	340	349	662,000	634.55
1986-03-05	346	350	340	345	212,000	627.27
1986-03-04	355	355	348	350	292,000	636.36
1986-03-03	350	355	348	355	552,000	645.46
1986-03-01	344	349	344	348	269,000	632.73
1986-02-28	341	349	341	342	333,000	621.82
1986-02-27	341	349	340	340	401,000	618.18
1986-02-26	341	345	340	342	378,000	621.82
1986-02-25	335	345	334	345	462,000	627.27
1986-02-24	338	339	334	335	239,000	609.09
1986-02-22	337	340	336	338	186,000	614.55
1986-02-21	336	342	336	338	303,000	614.55
1986-02-20	344	347	339	339	253,000	616.36
1986-02-19	347	350	345	345	615,000	627.27
1986-02-18	353	355	345	347	551,000	630.91
1986-02-17	363	364	355	355	518,000	645.46
1986-02-15	368	368	361	361	823,000	656.36
1986-02-14	366	370	361	363	3,443,000	660
1986-02-13	370	370	353	356	2,034,000	647.27
1986-02-12	368	372	362	368	5,472,999	669.09
1986-02-10	362	367	357	365	3,080,000	663.64
1986-02-07	355	360	351	360	2,403,000	654.55
1986-02-06	364	371	351	352	5,871,999	640
1986-02-05	361	369	351	369	10,211,999	670.91
1986-02-04	320	364	320	362	18,835,998	658.18
1986-02-03	318	320	316	318	189,000	578.18
1986-02-01	318	319	315	318	241,000	578.18
1986-01-31	320	323	318	318	224,000	578.18
1986-01-30	316	321	316	320	462,000	581.82
1986-01-29	320	325	315	315	484,000	572.73
1986-01-28	315	318	315	318	211,000	578.18
1986-01-27	316	318	315	315	376,000	572.73
1986-01-25	316	318	316	316	75,000	574.55
1986-01-24	317	320	317	318	188,000	578.18
1986-01-23	320	320	317	317	147,000	576.36
1986-01-22	319	322	318	318	258,000	578.18
1986-01-21	321	322	319	319	207,000	580
1986-01-20	324	325	321	324	208,000	589.09
1986-01-18	324	325	322	325	139,000	590.91
1986-01-17	318	322	318	322	219,000	585.46
1986-01-16	317	320	317	318	165,000	578.18
1986-01-14	318	320	316	317	194,000	576.36
1986-01-13	316	316	315	316	151,000	574.55
1986-01-10	318	320	316	316	404,000	574.55
1986-01-09	318	320	318	319	264,000	580
1986-01-08	320	323	319	319	339,000	580
1986-01-07	321	325	318	318	333,000	578.18
1986-01-06	319	325	319	321	127,000	583.64
1986-01-04	318	320	316	318	140,000	578.18

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