4042 東ソー(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	945	945	934	934	444,000	1,698.18
1989-12-28	942	945	936	936	697,000	1,701.82
1989-12-27	941	946	936	940	701,000	1,709.09
1989-12-26	950	952	945	950	506,000	1,727.27
1989-12-25	945	945	935	940	568,000	1,709.09
1989-12-22	945	948	941	948	618,000	1,723.64
1989-12-21	939	948	936	945	691,000	1,718.18
1989-12-20	930	945	930	935	730,000	1,700
1989-12-19	930	939	930	930	882,000	1,690.91
1989-12-18	941	945	925	940	592,000	1,709.09
1989-12-15	938	942	936	941	703,000	1,710.91
1989-12-14	950	950	941	942	637,000	1,712.73
1989-12-13	955	955	941	952	709,000	1,730.91
1989-12-12	951	955	950	954	669,000	1,734.55
1989-12-11	961	962	954	955	396,000	1,736.36
1989-12-08	965	965	959	960	991,000	1,745.45
1989-12-07	970	970	951	965	2,151,000	1,754.55
1989-12-06	954	966	951	966	1,660,000	1,756.36
1989-12-05	955	955	950	954	750,000	1,734.55
1989-12-04	940	955	935	955	1,251,000	1,736.36
1989-12-01	961	961	930	950	840,000	1,727.27
1989-11-30	965	968	951	951	622,000	1,729.09
1989-11-29	945	975	940	968	2,459,000	1,760
1989-11-28	935	950	930	945	1,815,000	1,718.18
1989-11-27	923	934	920	930	895,000	1,690.91
1989-11-24	908	919	907	918	791,000	1,669.09
1989-11-22	905	910	901	905	1,000,000	1,645.45
1989-11-21	882	899	881	895	853,000	1,627.27
1989-11-20	878	890	868	871	565,000	1,583.64
1989-11-17	871	876	865	876	788,000	1,592.73
1989-11-16	869	876	869	876	1,020,000	1,592.73
1989-11-15	879	879	876	879	932,000	1,598.18
1989-11-14	895	895	880	888	432,000	1,614.55
1989-11-13	883	890	882	885	637,000	1,609.09
1989-11-10	888	893	881	893	539,000	1,623.64
1989-11-09	881	894	879	880	734,000	1,600
1989-11-08	880	883	875	877	621,000	1,594.55
1989-11-07	871	884	860	870	1,392,000	1,581.82
1989-11-06	891	893	880	881	400,000	1,601.82
1989-11-02	899	900	881	882	873,000	1,603.64
1989-11-01	885	900	880	900	1,492,000	1,636.36
1989-10-31	880	888	878	881	729,000	1,601.82
1989-10-30	889	889	882	882	297,000	1,603.64
1989-10-27	881	889	866	889	983,000	1,616.36
1989-10-26	898	898	882	885	361,000	1,609.09
1989-10-25	890	890	881	881	403,000	1,601.82
1989-10-24	901	901	886	890	479,000	1,618.18
1989-10-23	918	918	901	905	687,000	1,645.45
1989-10-20	883	898	873	898	1,204,000	1,632.73
1989-10-19	866	875	865	866	718,000	1,574.55
1989-10-18	867	875	860	875	901,000	1,590.91
1989-10-17	869	869	852	857	697,000	1,558.18
1989-10-16	849	860	845	850	582,000	1,545.45
1989-10-13	879	879	858	860	657,000	1,563.64
1989-10-12	889	890	858	869	577,000	1,580
1989-10-11	898	898	881	881	464,000	1,601.82
1989-10-09	890	900	888	888	367,000	1,614.55
1989-10-06	905	907	888	890	640,000	1,618.18
1989-10-05	897	909	895	895	778,000	1,627.27
1989-10-04	900	909	888	907	699,000	1,649.09
1989-10-03	902	903	891	891	824,000	1,620
1989-10-02	915	915	905	912	420,000	1,658.18
1989-09-29	910	911	895	895	676,000	1,627.27
1989-09-28	906	910	895	910	445,000	1,654.55
1989-09-27	916	916	900	906	729,000	1,647.27
1989-09-26	918	929	901	916	369,000	1,665.45
1989-09-25	920	930	892	930	701,000	1,690.91
1989-09-22	935	937	900	917	855,000	1,667.27
1989-09-21	920	939	917	935	1,147,000	1,700
1989-09-20	920	925	917	922	1,903,000	1,676.36
1989-09-19	925	928	917	920	534,000	1,672.73
1989-09-18	921	934	921	925	374,000	1,681.82
1989-09-14	922	935	922	930	1,277,000	1,690.91
1989-09-13	929	929	915	924	555,000	1,680
1989-09-12	929	935	917	929	902,000	1,689.09
1989-09-11	925	949	915	949	922,000	1,725.45
1989-09-08	925	925	915	915	1,053,000	1,663.64
1989-09-07	915	925	901	911	1,062,000	1,656.36
1989-09-06	900	910	892	895	870,000	1,627.27
1989-09-05	891	895	888	890	850,000	1,618.18
1989-09-04	891	905	891	895	641,000	1,627.27
1989-09-01	900	905	890	895	1,259,000	1,627.27
1989-08-31	910	910	890	900	959,000	1,636.36
1989-08-30	925	928	910	919	483,000	1,670.91
1989-08-29	930	930	920	925	859,000	1,681.82
1989-08-28	936	940	930	934	255,000	1,698.18
1989-08-25	939	945	933	935	393,000	1,700
1989-08-24	940	940	932	940	545,000	1,709.09
1989-08-23	949	949	932	932	773,000	1,694.55
1989-08-22	943	949	943	944	544,000	1,716.36
1989-08-21	950	955	941	943	481,000	1,714.55
1989-08-18	955	955	940	950	537,000	1,727.27
1989-08-17	960	960	942	958	638,000	1,741.82
1989-08-16	949	955	935	941	873,000	1,710.91
1989-08-15	941	942	932	938	303,000	1,705.45
1989-08-14	950	950	931	931	329,000	1,692.73
1989-08-11	933	940	922	940	767,000	1,709.09
1989-08-10	952	952	920	923	1,155,000	1,678.18
1989-08-09	952	952	937	949	484,000	1,725.45
1989-08-08	951	959	936	950	656,000	1,727.27
1989-08-07	952	960	951	951	257,000	1,729.09
1989-08-04	950	960	950	958	721,000	1,741.82
1989-08-03	960	963	955	960	654,000	1,745.45
1989-08-02	964	965	956	965	478,000	1,754.55
1989-08-01	961	965	956	956	756,000	1,738.18
1989-07-31	953	969	951	969	572,000	1,761.82
1989-07-28	950	954	947	954	1,012,000	1,734.55
1989-07-27	944	948	932	943	1,433,000	1,714.55
1989-07-26	947	952	944	947	944,000	1,721.82
1989-07-25	944	947	937	944	1,058,000	1,716.36
1989-07-24	948	948	932	942	771,000	1,712.73
1989-07-21	947	947	930	930	1,018,000	1,690.91
1989-07-20	945	947	937	937	428,000	1,703.64
1989-07-19	940	947	936	937	365,000	1,703.64
1989-07-18	955	955	942	947	581,000	1,721.82
1989-07-17	950	950	945	945	655,000	1,718.18
1989-07-14	956	959	947	947	496,000	1,721.82
1989-07-13	946	952	946	946	650,000	1,720
1989-07-12	953	955	946	954	403,000	1,734.55
1989-07-11	958	958	943	955	350,000	1,736.36
1989-07-10	960	960	950	950	685,000	1,727.27
1989-07-07	959	965	950	950	1,203,000	1,727.27
1989-07-06	959	965	950	950	2,828,000	1,727.27
1989-07-05	935	975	934	945	1,809,000	1,718.18
1989-07-04	950	950	931	932	602,000	1,694.55
1989-07-03	940	957	933	949	388,000	1,725.45
1989-06-30	935	960	926	960	810,000	1,745.45
1989-06-29	935	955	930	935	905,000	1,700
1989-06-28	965	965	936	945	964,000	1,718.18
1989-06-27	964	970	954	969	610,000	1,761.82
1989-06-26	980	995	966	974	462,000	1,770.91
1989-06-23	972	997	971	975	909,000	1,772.73
1989-06-22	981	985	971	972	1,091,000	1,767.27
1989-06-21	998	999	973	983	1,277,000	1,787.27
1989-06-20	982	989	975	988	1,147,000	1,796.36
1989-06-19	1,000	1,010	978	978	1,088,000	1,778.18
1989-06-16	1,010	1,020	980	992	2,026,000	1,803.64
1989-06-15	1,050	1,060	995	1,020	7,488,999	1,854.55
1989-06-14	1,000	1,040	991	1,040	6,087,999	1,890.91
1989-06-13	1,020	1,040	995	996	4,520,000	1,810.91
1989-06-12	1,020	1,040	1,010	1,020	3,228,000	1,854.55
1989-06-09	1,030	1,050	1,010	1,010	8,552,999	1,836.36
1989-06-08	1,040	1,050	1,020	1,020	8,691,999	1,854.55
1989-06-07	1,070	1,090	1,020	1,030	33,266,997	1,872.73
1989-06-06	912	1,010	910	1,010	15,307,998	1,836.36
1989-06-05	899	904	893	902	377,000	1,640
1989-06-02	910	910	890	891	1,149,000	1,620
1989-06-01	944	944	894	900	2,023,000	1,636.36
1989-05-31	940	944	932	935	1,190,000	1,700
1989-05-30	960	960	948	950	505,000	1,727.27
1989-05-29	969	969	948	960	1,109,000	1,745.45
1989-05-26	955	955	946	950	1,458,000	1,727.27
1989-05-25	949	950	946	950	638,000	1,727.27
1989-05-24	951	951	940	944	819,000	1,716.36
1989-05-23	962	965	941	941	1,571,000	1,710.91
1989-05-22	982	982	970	970	466,000	1,763.64
1989-05-19	966	975	966	975	753,000	1,772.73
1989-05-18	982	985	975	976	546,000	1,774.55
1989-05-17	981	985	976	980	1,010,000	1,781.82
1989-05-16	980	985	970	985	886,000	1,790.91
1989-05-15	970	976	966	970	876,000	1,763.64
1989-05-12	990	996	976	976	893,000	1,774.55
1989-05-11	990	990	980	989	942,000	1,798.18
1989-05-10	1,000	1,000	980	990	858,000	1,800
1989-05-09	1,010	1,010	996	996	1,200,000	1,810.91
1989-05-08	1,030	1,030	1,010	1,010	1,194,000	1,836.36
1989-05-02	1,020	1,040	1,010	1,030	2,764,000	1,872.73
1989-05-01	1,020	1,040	1,010	1,010	1,445,000	1,836.36
1989-04-28	1,020	1,040	1,010	1,020	3,996,000	1,854.55
1989-04-27	1,000	1,040	999	1,010	6,071,999	1,836.36
1989-04-26	1,020	1,020	996	1,010	2,574,000	1,836.36
1989-04-25	970	1,030	966	1,010	2,906,000	1,836.36
1989-04-24	980	990	966	970	1,688,000	1,763.64
1989-04-21	1,000	1,030	1,000	1,000	4,247,000	1,818.18
1989-04-20	1,050	1,050	1,000	1,040	6,773,999	1,890.91
1989-04-19	990	1,050	990	1,040	13,941,999	1,890.91
1989-04-18	960	985	958	980	2,215,000	1,781.82
1989-04-17	965	970	955	961	1,038,000	1,747.27
1989-04-14	951	965	946	956	1,114,000	1,738.18
1989-04-13	982	985	950	951	1,200,000	1,729.09
1989-04-12	1,000	1,000	970	990	2,464,000	1,800
1989-04-11	980	1,010	980	993	3,009,000	1,805.45
1989-04-10	1,010	1,010	983	986	1,062,000	1,792.73
1989-04-07	985	1,010	985	1,010	3,523,000	1,836.36
1989-04-06	985	1,010	972	980	3,296,000	1,781.82
1989-04-05	971	1,010	970	985	4,738,000	1,790.91
1989-04-04	1,000	1,010	975	975	5,299,999	1,772.73
1989-04-03	1,020	1,020	981	981	5,921,999	1,783.64
1989-03-31	999	1,020	988	995	12,494,999	1,809.09
1989-03-30	930	1,000	930	1,000	24,149,998	1,818.18
1989-03-29	879	910	879	910	5,694,999	1,654.55
1989-03-28	870	880	861	869	1,008,000	1,580
1989-03-27	874	874	852	860	1,480,000	1,563.64
1989-03-24	880	880	860	870	2,086,000	1,581.82
1989-03-23	867	874	865	870	1,245,000	1,581.82
1989-03-22	878	880	858	863	1,189,000	1,569.09
1989-03-20	860	870	860	861	1,198,000	1,565.45
1989-03-17	877	879	866	878	1,061,000	1,596.36
1989-03-16	870	880	866	878	1,204,000	1,596.36
1989-03-15	879	879	868	870	1,904,000	1,581.82
1989-03-14	864	874	863	869	1,145,000	1,580
1989-03-13	884	884	862	869	830,000	1,580
1989-03-10	880	880	865	875	1,483,000	1,590.91
1989-03-09	885	890	875	880	2,645,000	1,600
1989-03-08	872	899	865	894	9,120,999	1,625.45
1989-03-07	860	874	859	864	5,504,999	1,570.91
1989-03-06	859	873	843	860	2,873,000	1,563.64
1989-03-03	849	856	839	849	1,779,000	1,543.64
1989-03-02	827	839	825	833	1,286,000	1,514.55
1989-03-01	840	846	826	827	1,407,000	1,503.64
1989-02-28	840	842	836	837	1,435,000	1,521.82
1989-02-27	832	845	832	840	1,434,000	1,527.27
1989-02-23	845	850	840	849	1,598,000	1,543.64
1989-02-22	867	867	852	855	2,302,000	1,554.55
1989-02-21	850	880	850	860	6,926,999	1,563.64
1989-02-20	856	860	845	847	1,234,000	1,540
1989-02-17	842	849	835	836	1,269,000	1,520
1989-02-16	849	850	841	842	1,500,000	1,530.91
1989-02-15	825	845	824	845	1,894,000	1,536.36
1989-02-14	836	837	820	825	978,000	1,500
1989-02-13	839	845	835	837	1,216,000	1,521.82
1989-02-10	840	848	840	840	1,299,000	1,527.27
1989-02-09	865	869	845	850	2,475,000	1,545.45
1989-02-08	865	880	865	865	6,812,999	1,572.73
1989-02-07	850	864	847	862	8,347,999	1,567.27
1989-02-06	842	850	840	841	4,158,000	1,529.09
1989-02-03	828	839	825	835	7,735,999	1,518.18
1989-02-02	802	825	798	825	3,485,000	1,500
1989-02-01	819	819	801	801	964,000	1,456.36
1989-01-31	808	810	804	810	1,385,000	1,472.73
1989-01-30	828	828	809	811	2,217,000	1,474.55
1989-01-28	810	821	805	820	2,652,000	1,490.91
1989-01-27	813	820	805	805	4,829,000	1,463.64
1989-01-26	806	806	797	803	1,549,000	1,460
1989-01-25	807	812	802	807	6,319,999	1,467.27
1989-01-24	804	810	793	799	5,708,999	1,452.73
1989-01-23	795	805	786	795	6,067,999	1,445.45
1989-01-20	764	789	757	785	4,100,000	1,427.27
1989-01-19	776	782	755	756	2,529,000	1,374.55
1989-01-18	779	780	766	766	1,884,000	1,392.73
1989-01-17	771	785	770	779	3,584,000	1,416.36
1989-01-13	763	768	755	761	4,145,000	1,383.64
1989-01-12	753	754	745	753	1,196,000	1,369.09
1989-01-11	753	755	740	750	1,817,000	1,363.64
1989-01-10	738	752	732	745	1,848,000	1,354.55
1989-01-09	720	739	720	737	607,000	1,340
1989-01-06	724	730	715	720	292,000	1,309.09
1989-01-05	734	745	721	724	509,000	1,316.36
1989-01-04	733	733	730	733	454,000	1,332.73

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