4042 東ソー(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 549 | 550 | 538 | 550 | 227,000 | 1,000 |
| 1990-12-27 | 550 | 550 | 537 | 537 | 414,000 | 976.36 |
| 1990-12-26 | 553 | 558 | 537 | 540 | 390,000 | 981.82 |
| 1990-12-25 | 540 | 549 | 524 | 536 | 289,000 | 974.55 |
| 1990-12-21 | 540 | 555 | 540 | 553 | 298,000 | 1,005.45 |
| 1990-12-20 | 566 | 576 | 560 | 560 | 441,000 | 1,018.18 |
| 1990-12-19 | 590 | 590 | 576 | 576 | 738,000 | 1,047.27 |
| 1990-12-18 | 561 | 571 | 561 | 570 | 602,000 | 1,036.36 |
| 1990-12-17 | 570 | 578 | 560 | 561 | 331,000 | 1,020 |
| 1990-12-14 | 568 | 580 | 565 | 578 | 2,003,000 | 1,050.91 |
| 1990-12-13 | 569 | 578 | 555 | 578 | 699,000 | 1,050.91 |
| 1990-12-12 | 563 | 570 | 550 | 560 | 837,000 | 1,018.18 |
| 1990-12-11 | 550 | 562 | 535 | 559 | 751,000 | 1,016.36 |
| 1990-12-10 | 553 | 553 | 530 | 550 | 647,000 | 1,000 |
| 1990-12-07 | 510 | 541 | 505 | 523 | 704,000 | 950.91 |
| 1990-12-06 | 485 | 496 | 477 | 495 | 377,000 | 900 |
| 1990-12-05 | 485 | 490 | 471 | 475 | 512,000 | 863.64 |
| 1990-12-04 | 481 | 489 | 476 | 487 | 384,000 | 885.46 |
| 1990-12-03 | 499 | 510 | 482 | 490 | 369,000 | 890.91 |
| 1990-11-30 | 485 | 490 | 476 | 480 | 347,000 | 872.73 |
| 1990-11-29 | 476 | 499 | 475 | 499 | 370,000 | 907.27 |
| 1990-11-28 | 497 | 506 | 480 | 481 | 439,000 | 874.55 |
| 1990-11-27 | 521 | 521 | 505 | 506 | 429,000 | 920 |
| 1990-11-26 | 518 | 519 | 501 | 501 | 361,000 | 910.91 |
| 1990-11-22 | 500 | 514 | 500 | 512 | 555,000 | 930.91 |
| 1990-11-21 | 498 | 500 | 490 | 495 | 250,000 | 900 |
| 1990-11-20 | 501 | 509 | 498 | 498 | 263,000 | 905.46 |
| 1990-11-19 | 503 | 520 | 503 | 511 | 426,000 | 929.09 |
| 1990-11-16 | 500 | 501 | 492 | 500 | 952,000 | 909.09 |
| 1990-11-15 | 530 | 535 | 510 | 510 | 310,000 | 927.27 |
| 1990-11-14 | 544 | 545 | 535 | 540 | 648,000 | 981.82 |
| 1990-11-13 | 540 | 549 | 540 | 545 | 699,000 | 990.91 |
| 1990-11-09 | 521 | 530 | 489 | 519 | 848,000 | 943.64 |
| 1990-11-08 | 538 | 540 | 521 | 540 | 486,000 | 981.82 |
| 1990-11-07 | 559 | 567 | 551 | 558 | 531,000 | 1,014.55 |
| 1990-11-06 | 597 | 604 | 561 | 579 | 717,000 | 1,052.73 |
| 1990-11-05 | 602 | 610 | 591 | 592 | 317,000 | 1,076.36 |
| 1990-11-02 | 570 | 599 | 560 | 599 | 704,000 | 1,089.09 |
| 1990-11-01 | 618 | 618 | 585 | 585 | 748,000 | 1,063.64 |
| 1990-10-31 | 637 | 644 | 622 | 624 | 1,047,000 | 1,134.55 |
| 1990-10-30 | 670 | 676 | 627 | 640 | 7,294,999 | 1,163.64 |
| 1990-10-29 | 596 | 679 | 596 | 670 | 7,963,999 | 1,218.18 |
| 1990-10-26 | 590 | 610 | 586 | 599 | 1,581,000 | 1,089.09 |
| 1990-10-25 | 566 | 624 | 566 | 600 | 2,526,000 | 1,090.91 |
| 1990-10-24 | 551 | 560 | 551 | 557 | 546,000 | 1,012.73 |
| 1990-10-23 | 560 | 578 | 560 | 562 | 1,165,000 | 1,021.82 |
| 1990-10-22 | 536 | 559 | 536 | 559 | 959,000 | 1,016.36 |
| 1990-10-19 | 514 | 550 | 514 | 525 | 1,005,000 | 954.55 |
| 1990-10-18 | 503 | 520 | 490 | 519 | 483,000 | 943.64 |
| 1990-10-17 | 509 | 509 | 492 | 503 | 273,000 | 914.55 |
| 1990-10-16 | 488 | 504 | 487 | 496 | 547,000 | 901.82 |
| 1990-10-15 | 480 | 487 | 471 | 487 | 262,000 | 885.46 |
| 1990-10-12 | 457 | 465 | 455 | 460 | 264,000 | 836.36 |
| 1990-10-11 | 479 | 480 | 471 | 472 | 122,000 | 858.18 |
| 1990-10-09 | 495 | 510 | 490 | 499 | 426,000 | 907.27 |
| 1990-10-08 | 474 | 499 | 474 | 494 | 532,000 | 898.18 |
| 1990-10-05 | 462 | 483 | 460 | 479 | 369,000 | 870.91 |
| 1990-10-04 | 470 | 475 | 461 | 461 | 199,000 | 838.18 |
| 1990-10-03 | 496 | 496 | 466 | 484 | 568,000 | 880 |
| 1990-10-02 | 491 | 491 | 491 | 491 | 412,000 | 892.73 |
| 1990-10-01 | 435 | 450 | 400 | 411 | 772,000 | 747.27 |
| 1990-09-28 | 475 | 475 | 421 | 445 | 591,000 | 809.09 |
| 1990-09-27 | 490 | 500 | 471 | 479 | 378,000 | 870.91 |
| 1990-09-26 | 536 | 545 | 500 | 500 | 305,000 | 909.09 |
| 1990-09-25 | 535 | 535 | 515 | 534 | 217,000 | 970.91 |
| 1990-09-21 | 537 | 538 | 525 | 535 | 410,000 | 972.73 |
| 1990-09-20 | 535 | 546 | 525 | 539 | 257,000 | 980 |
| 1990-09-19 | 540 | 555 | 525 | 525 | 346,000 | 954.55 |
| 1990-09-18 | 520 | 540 | 510 | 540 | 335,000 | 981.82 |
| 1990-09-17 | 560 | 570 | 531 | 565 | 267,000 | 1,027.27 |
| 1990-09-14 | 555 | 574 | 550 | 570 | 919,000 | 1,036.36 |
| 1990-09-13 | 568 | 575 | 556 | 565 | 406,000 | 1,027.27 |
| 1990-09-12 | 535 | 568 | 525 | 556 | 366,000 | 1,010.91 |
| 1990-09-11 | 540 | 555 | 535 | 535 | 166,000 | 972.73 |
| 1990-09-10 | 555 | 560 | 535 | 560 | 301,000 | 1,018.18 |
| 1990-09-07 | 525 | 545 | 510 | 525 | 313,000 | 954.55 |
| 1990-09-06 | 520 | 545 | 511 | 520 | 304,000 | 945.46 |
| 1990-09-05 | 546 | 547 | 502 | 510 | 295,000 | 927.27 |
| 1990-09-04 | 551 | 574 | 540 | 547 | 213,000 | 994.55 |
| 1990-09-03 | 580 | 588 | 561 | 580 | 253,000 | 1,054.55 |
| 1990-08-31 | 557 | 600 | 557 | 573 | 419,000 | 1,041.82 |
| 1990-08-30 | 570 | 577 | 545 | 577 | 301,000 | 1,049.09 |
| 1990-08-29 | 560 | 570 | 541 | 550 | 294,000 | 1,000 |
| 1990-08-28 | 560 | 580 | 541 | 580 | 463,000 | 1,054.55 |
| 1990-08-27 | 525 | 525 | 513 | 525 | 284,000 | 954.55 |
| 1990-08-24 | 481 | 525 | 481 | 498 | 716,000 | 905.46 |
| 1990-08-23 | 516 | 527 | 490 | 491 | 923,000 | 892.73 |
| 1990-08-22 | 561 | 569 | 531 | 536 | 537,000 | 974.55 |
| 1990-08-21 | 595 | 600 | 580 | 581 | 328,000 | 1,056.36 |
| 1990-08-20 | 586 | 595 | 580 | 595 | 268,000 | 1,081.82 |
| 1990-08-17 | 590 | 600 | 585 | 590 | 343,000 | 1,072.73 |
| 1990-08-16 | 629 | 629 | 605 | 606 | 411,000 | 1,101.82 |
| 1990-08-15 | 608 | 630 | 590 | 620 | 496,000 | 1,127.27 |
| 1990-08-14 | 574 | 589 | 560 | 579 | 497,000 | 1,052.73 |
| 1990-08-13 | 601 | 601 | 555 | 579 | 476,000 | 1,052.73 |
| 1990-08-10 | 625 | 640 | 610 | 620 | 424,000 | 1,127.27 |
| 1990-08-09 | 640 | 649 | 608 | 625 | 364,000 | 1,136.36 |
| 1990-08-08 | 618 | 650 | 615 | 650 | 757,000 | 1,181.82 |
| 1990-08-07 | 606 | 635 | 600 | 608 | 528,000 | 1,105.45 |
| 1990-08-06 | 663 | 663 | 648 | 656 | 370,000 | 1,192.73 |
| 1990-08-03 | 690 | 693 | 678 | 693 | 312,000 | 1,260 |
| 1990-08-02 | 684 | 705 | 684 | 690 | 435,000 | 1,254.55 |
| 1990-08-01 | 704 | 720 | 704 | 714 | 811,000 | 1,298.18 |
| 1990-07-31 | 705 | 715 | 691 | 704 | 249,000 | 1,280 |
| 1990-07-30 | 692 | 702 | 690 | 700 | 300,000 | 1,272.73 |
| 1990-07-27 | 705 | 705 | 675 | 692 | 544,000 | 1,258.18 |
| 1990-07-26 | 725 | 725 | 699 | 700 | 469,000 | 1,272.73 |
| 1990-07-25 | 728 | 737 | 715 | 715 | 394,000 | 1,300 |
| 1990-07-24 | 725 | 739 | 725 | 738 | 304,000 | 1,341.82 |
| 1990-07-23 | 750 | 767 | 732 | 735 | 352,000 | 1,336.36 |
| 1990-07-20 | 774 | 774 | 760 | 770 | 593,000 | 1,400 |
| 1990-07-19 | 769 | 789 | 762 | 776 | 2,424,000 | 1,410.91 |
| 1990-07-18 | 750 | 765 | 745 | 764 | 1,485,000 | 1,389.09 |
| 1990-07-17 | 745 | 765 | 735 | 743 | 1,021,000 | 1,350.91 |
| 1990-07-16 | 692 | 755 | 692 | 755 | 466,000 | 1,372.73 |
| 1990-07-13 | 700 | 700 | 692 | 700 | 410,000 | 1,272.73 |
| 1990-07-12 | 698 | 709 | 683 | 691 | 663,000 | 1,256.36 |
| 1990-07-11 | 686 | 695 | 680 | 688 | 356,000 | 1,250.91 |
| 1990-07-10 | 692 | 700 | 676 | 676 | 399,000 | 1,229.09 |
| 1990-07-09 | 701 | 711 | 686 | 692 | 319,000 | 1,258.18 |
| 1990-07-06 | 720 | 720 | 701 | 701 | 387,000 | 1,274.55 |
| 1990-07-05 | 716 | 725 | 701 | 710 | 497,000 | 1,290.91 |
| 1990-07-04 | 721 | 730 | 716 | 716 | 421,000 | 1,301.82 |
| 1990-07-03 | 714 | 735 | 714 | 724 | 368,000 | 1,316.36 |
| 1990-07-02 | 705 | 714 | 700 | 714 | 329,000 | 1,298.18 |
| 1990-06-29 | 708 | 709 | 696 | 696 | 528,000 | 1,265.45 |
| 1990-06-28 | 690 | 705 | 688 | 705 | 677,000 | 1,281.82 |
| 1990-06-27 | 688 | 693 | 685 | 685 | 531,000 | 1,245.45 |
| 1990-06-26 | 675 | 687 | 675 | 685 | 481,000 | 1,245.45 |
| 1990-06-25 | 690 | 690 | 680 | 680 | 641,000 | 1,236.36 |
| 1990-06-22 | 707 | 715 | 700 | 700 | 416,000 | 1,272.73 |
| 1990-06-21 | 719 | 725 | 710 | 717 | 400,000 | 1,303.64 |
| 1990-06-20 | 727 | 735 | 702 | 710 | 810,000 | 1,290.91 |
| 1990-06-19 | 739 | 740 | 721 | 737 | 298,000 | 1,340 |
| 1990-06-18 | 749 | 749 | 739 | 744 | 257,000 | 1,352.73 |
| 1990-06-15 | 743 | 747 | 738 | 739 | 369,000 | 1,343.64 |
| 1990-06-14 | 735 | 744 | 732 | 744 | 325,000 | 1,352.73 |
| 1990-06-13 | 740 | 747 | 731 | 731 | 580,000 | 1,329.09 |
| 1990-06-12 | 754 | 754 | 735 | 738 | 548,000 | 1,341.82 |
| 1990-06-11 | 768 | 768 | 754 | 754 | 246,000 | 1,370.91 |
| 1990-06-08 | 774 | 774 | 755 | 760 | 523,000 | 1,381.82 |
| 1990-06-07 | 765 | 770 | 753 | 754 | 397,000 | 1,370.91 |
| 1990-06-06 | 770 | 774 | 760 | 765 | 576,000 | 1,390.91 |
| 1990-06-05 | 767 | 776 | 767 | 770 | 422,000 | 1,400 |
| 1990-06-04 | 780 | 785 | 775 | 777 | 295,000 | 1,412.73 |
| 1990-06-01 | 780 | 789 | 775 | 780 | 421,000 | 1,418.18 |
| 1990-05-31 | 776 | 790 | 771 | 790 | 662,000 | 1,436.36 |
| 1990-05-30 | 770 | 774 | 762 | 766 | 570,000 | 1,392.73 |
| 1990-05-29 | 790 | 790 | 770 | 775 | 662,000 | 1,409.09 |
| 1990-05-28 | 795 | 795 | 780 | 789 | 560,000 | 1,434.55 |
| 1990-05-25 | 785 | 787 | 780 | 787 | 676,000 | 1,430.91 |
| 1990-05-24 | 781 | 785 | 766 | 785 | 626,000 | 1,427.27 |
| 1990-05-23 | 782 | 791 | 776 | 781 | 788,000 | 1,420 |
| 1990-05-22 | 780 | 780 | 761 | 762 | 526,000 | 1,385.45 |
| 1990-05-21 | 790 | 790 | 770 | 787 | 933,000 | 1,430.91 |
| 1990-05-18 | 810 | 814 | 781 | 790 | 2,134,000 | 1,436.36 |
| 1990-05-17 | 746 | 830 | 740 | 820 | 7,860,999 | 1,490.91 |
| 1990-05-16 | 745 | 745 | 736 | 736 | 667,000 | 1,338.18 |
| 1990-05-15 | 744 | 745 | 735 | 735 | 881,000 | 1,336.36 |
| 1990-05-14 | 740 | 750 | 732 | 745 | 1,797,000 | 1,354.55 |
| 1990-05-11 | 720 | 737 | 720 | 737 | 998,000 | 1,340 |
| 1990-05-10 | 740 | 745 | 720 | 720 | 1,328,000 | 1,309.09 |
| 1990-05-09 | 720 | 750 | 708 | 750 | 1,134,000 | 1,363.64 |
| 1990-05-08 | 711 | 720 | 701 | 720 | 526,000 | 1,309.09 |
| 1990-05-07 | 700 | 719 | 695 | 719 | 489,000 | 1,307.27 |
| 1990-05-02 | 685 | 699 | 681 | 695 | 457,000 | 1,263.64 |
| 1990-05-01 | 695 | 695 | 670 | 685 | 613,000 | 1,245.45 |
| 1990-04-27 | 718 | 720 | 710 | 715 | 789,000 | 1,300 |
| 1990-04-26 | 720 | 734 | 713 | 714 | 1,512,000 | 1,298.18 |
| 1990-04-25 | 711 | 711 | 700 | 710 | 759,000 | 1,290.91 |
| 1990-04-24 | 685 | 700 | 671 | 691 | 463,000 | 1,256.36 |
| 1990-04-23 | 690 | 714 | 670 | 695 | 616,000 | 1,263.64 |
| 1990-04-20 | 660 | 680 | 650 | 680 | 875,000 | 1,236.36 |
| 1990-04-19 | 634 | 645 | 625 | 645 | 545,000 | 1,172.73 |
| 1990-04-18 | 606 | 625 | 605 | 614 | 398,000 | 1,116.36 |
| 1990-04-17 | 629 | 629 | 605 | 620 | 528,000 | 1,127.27 |
| 1990-04-16 | 610 | 612 | 600 | 610 | 230,000 | 1,109.09 |
| 1990-04-13 | 625 | 625 | 615 | 617 | 361,000 | 1,121.82 |
| 1990-04-12 | 625 | 635 | 621 | 621 | 567,000 | 1,129.09 |
| 1990-04-11 | 640 | 640 | 620 | 629 | 632,000 | 1,143.64 |
| 1990-04-10 | 625 | 635 | 625 | 631 | 645,000 | 1,147.27 |
| 1990-04-09 | 620 | 649 | 620 | 645 | 1,431,000 | 1,172.73 |
| 1990-04-06 | 605 | 625 | 598 | 616 | 1,297,000 | 1,120 |
| 1990-04-05 | 554 | 590 | 550 | 590 | 695,000 | 1,072.73 |
| 1990-04-04 | 580 | 604 | 561 | 584 | 1,014,000 | 1,061.82 |
| 1990-04-03 | 582 | 599 | 560 | 571 | 993,000 | 1,038.18 |
| 1990-04-02 | 576 | 591 | 550 | 580 | 886,000 | 1,054.55 |
| 1990-03-30 | 674 | 678 | 605 | 605 | 629,000 | 1,100 |
| 1990-03-29 | 685 | 699 | 666 | 674 | 409,000 | 1,225.45 |
| 1990-03-28 | 703 | 713 | 681 | 695 | 448,000 | 1,263.64 |
| 1990-03-27 | 735 | 748 | 705 | 733 | 385,000 | 1,332.73 |
| 1990-03-26 | 703 | 750 | 701 | 729 | 512,000 | 1,325.45 |
| 1990-03-23 | 682 | 703 | 630 | 703 | 485,000 | 1,278.18 |
| 1990-03-22 | 666 | 686 | 656 | 672 | 582,000 | 1,221.82 |
| 1990-03-20 | 775 | 789 | 746 | 746 | 418,000 | 1,356.36 |
| 1990-03-19 | 795 | 800 | 770 | 775 | 373,000 | 1,409.09 |
| 1990-03-16 | 783 | 795 | 781 | 795 | 513,000 | 1,445.45 |
| 1990-03-15 | 785 | 787 | 783 | 784 | 779,000 | 1,425.45 |
| 1990-03-14 | 782 | 798 | 782 | 785 | 445,000 | 1,427.27 |
| 1990-03-13 | 796 | 800 | 786 | 786 | 291,000 | 1,429.09 |
| 1990-03-12 | 795 | 800 | 793 | 800 | 463,000 | 1,454.55 |
| 1990-03-09 | 785 | 805 | 782 | 793 | 746,000 | 1,441.82 |
| 1990-03-08 | 786 | 807 | 780 | 780 | 377,000 | 1,418.18 |
| 1990-03-07 | 802 | 803 | 795 | 795 | 260,000 | 1,445.45 |
| 1990-03-06 | 807 | 814 | 802 | 802 | 219,000 | 1,458.18 |
| 1990-03-05 | 817 | 817 | 802 | 817 | 171,000 | 1,485.45 |
| 1990-03-02 | 829 | 829 | 814 | 817 | 351,000 | 1,485.45 |
| 1990-03-01 | 835 | 835 | 820 | 833 | 419,000 | 1,514.55 |
| 1990-02-28 | 840 | 849 | 830 | 830 | 344,000 | 1,509.09 |
| 1990-02-27 | 820 | 830 | 795 | 830 | 435,000 | 1,509.09 |
| 1990-02-26 | 800 | 800 | 770 | 771 | 330,000 | 1,401.82 |
| 1990-02-23 | 875 | 875 | 850 | 850 | 528,000 | 1,545.45 |
| 1990-02-22 | 876 | 893 | 862 | 865 | 394,000 | 1,572.73 |
| 1990-02-21 | 890 | 898 | 871 | 875 | 235,000 | 1,590.91 |
| 1990-02-20 | 889 | 899 | 885 | 890 | 226,000 | 1,618.18 |
| 1990-02-19 | 905 | 905 | 890 | 899 | 257,000 | 1,634.55 |
| 1990-02-16 | 906 | 915 | 902 | 915 | 266,000 | 1,663.64 |
| 1990-02-15 | 919 | 924 | 906 | 915 | 278,000 | 1,663.64 |
| 1990-02-14 | 901 | 912 | 901 | 912 | 153,000 | 1,658.18 |
| 1990-02-13 | 901 | 908 | 901 | 905 | 147,000 | 1,645.45 |
| 1990-02-09 | 910 | 914 | 901 | 902 | 315,000 | 1,640 |
| 1990-02-08 | 915 | 915 | 903 | 909 | 441,000 | 1,652.73 |
| 1990-02-07 | 910 | 920 | 910 | 911 | 343,000 | 1,656.36 |
| 1990-02-06 | 929 | 929 | 915 | 919 | 385,000 | 1,670.91 |
| 1990-02-05 | 911 | 920 | 910 | 919 | 310,000 | 1,670.91 |
| 1990-02-02 | 913 | 919 | 904 | 909 | 657,000 | 1,652.73 |
| 1990-02-01 | 922 | 924 | 902 | 903 | 328,000 | 1,641.82 |
| 1990-01-31 | 925 | 926 | 912 | 912 | 381,000 | 1,658.18 |
| 1990-01-30 | 927 | 930 | 923 | 925 | 719,000 | 1,681.82 |
| 1990-01-29 | 920 | 927 | 920 | 927 | 377,000 | 1,685.45 |
| 1990-01-26 | 920 | 923 | 920 | 920 | 527,000 | 1,672.73 |
| 1990-01-25 | 925 | 925 | 911 | 920 | 737,000 | 1,672.73 |
| 1990-01-24 | 925 | 930 | 920 | 925 | 605,000 | 1,681.82 |
| 1990-01-23 | 924 | 929 | 914 | 925 | 342,000 | 1,681.82 |
| 1990-01-22 | 901 | 929 | 901 | 929 | 334,000 | 1,689.09 |
| 1990-01-19 | 900 | 910 | 881 | 910 | 313,000 | 1,654.55 |
| 1990-01-18 | 910 | 911 | 898 | 904 | 265,000 | 1,643.64 |
| 1990-01-17 | 928 | 929 | 900 | 912 | 1,060,000 | 1,658.18 |
| 1990-01-16 | 906 | 915 | 895 | 908 | 613,000 | 1,650.91 |
| 1990-01-12 | 919 | 927 | 916 | 916 | 401,000 | 1,665.45 |
| 1990-01-11 | 930 | 939 | 920 | 939 | 497,000 | 1,707.27 |
| 1990-01-10 | 943 | 943 | 920 | 920 | 379,000 | 1,672.73 |
| 1990-01-09 | 940 | 943 | 935 | 940 | 491,000 | 1,709.09 |
| 1990-01-08 | 943 | 944 | 934 | 935 | 439,000 | 1,700 |
| 1990-01-05 | 934 | 949 | 931 | 934 | 933,000 | 1,698.18 |
| 1990-01-04 | 934 | 940 | 923 | 923 | 336,000 | 1,678.18 |
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
