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
1990-12-28549550538550227,0001,000
1990-12-27550550537537414,000976.36
1990-12-26553558537540390,000981.82
1990-12-25540549524536289,000974.55
1990-12-21540555540553298,0001,005.45
1990-12-20566576560560441,0001,018.18
1990-12-19590590576576738,0001,047.27
1990-12-18561571561570602,0001,036.36
1990-12-17570578560561331,0001,020
1990-12-145685805655782,003,0001,050.91
1990-12-13569578555578699,0001,050.91
1990-12-12563570550560837,0001,018.18
1990-12-11550562535559751,0001,016.36
1990-12-10553553530550647,0001,000
1990-12-07510541505523704,000950.91
1990-12-06485496477495377,000900
1990-12-05485490471475512,000863.64
1990-12-04481489476487384,000885.46
1990-12-03499510482490369,000890.91
1990-11-30485490476480347,000872.73
1990-11-29476499475499370,000907.27
1990-11-28497506480481439,000874.55
1990-11-27521521505506429,000920
1990-11-26518519501501361,000910.91
1990-11-22500514500512555,000930.91
1990-11-21498500490495250,000900
1990-11-20501509498498263,000905.46
1990-11-19503520503511426,000929.09
1990-11-16500501492500952,000909.09
1990-11-15530535510510310,000927.27
1990-11-14544545535540648,000981.82
1990-11-13540549540545699,000990.91
1990-11-09521530489519848,000943.64
1990-11-08538540521540486,000981.82
1990-11-07559567551558531,0001,014.55
1990-11-06597604561579717,0001,052.73
1990-11-05602610591592317,0001,076.36
1990-11-02570599560599704,0001,089.09
1990-11-01618618585585748,0001,063.64
1990-10-316376446226241,047,0001,134.55
1990-10-306706766276407,294,9991,163.64
1990-10-295966795966707,963,9991,218.18
1990-10-265906105865991,581,0001,089.09
1990-10-255666245666002,526,0001,090.91
1990-10-24551560551557546,0001,012.73
1990-10-235605785605621,165,0001,021.82
1990-10-22536559536559959,0001,016.36
1990-10-195145505145251,005,000954.55
1990-10-18503520490519483,000943.64
1990-10-17509509492503273,000914.55
1990-10-16488504487496547,000901.82
1990-10-15480487471487262,000885.46
1990-10-12457465455460264,000836.36
1990-10-11479480471472122,000858.18
1990-10-09495510490499426,000907.27
1990-10-08474499474494532,000898.18
1990-10-05462483460479369,000870.91
1990-10-04470475461461199,000838.18
1990-10-03496496466484568,000880
1990-10-02491491491491412,000892.73
1990-10-01435450400411772,000747.27
1990-09-28475475421445591,000809.09
1990-09-27490500471479378,000870.91
1990-09-26536545500500305,000909.09
1990-09-25535535515534217,000970.91
1990-09-21537538525535410,000972.73
1990-09-20535546525539257,000980
1990-09-19540555525525346,000954.55
1990-09-18520540510540335,000981.82
1990-09-17560570531565267,0001,027.27
1990-09-14555574550570919,0001,036.36
1990-09-13568575556565406,0001,027.27
1990-09-12535568525556366,0001,010.91
1990-09-11540555535535166,000972.73
1990-09-10555560535560301,0001,018.18
1990-09-07525545510525313,000954.55
1990-09-06520545511520304,000945.46
1990-09-05546547502510295,000927.27
1990-09-04551574540547213,000994.55
1990-09-03580588561580253,0001,054.55
1990-08-31557600557573419,0001,041.82
1990-08-30570577545577301,0001,049.09
1990-08-29560570541550294,0001,000
1990-08-28560580541580463,0001,054.55
1990-08-27525525513525284,000954.55
1990-08-24481525481498716,000905.46
1990-08-23516527490491923,000892.73
1990-08-22561569531536537,000974.55
1990-08-21595600580581328,0001,056.36
1990-08-20586595580595268,0001,081.82
1990-08-17590600585590343,0001,072.73
1990-08-16629629605606411,0001,101.82
1990-08-15608630590620496,0001,127.27
1990-08-14574589560579497,0001,052.73
1990-08-13601601555579476,0001,052.73
1990-08-10625640610620424,0001,127.27
1990-08-09640649608625364,0001,136.36
1990-08-08618650615650757,0001,181.82
1990-08-07606635600608528,0001,105.45
1990-08-06663663648656370,0001,192.73
1990-08-03690693678693312,0001,260
1990-08-02684705684690435,0001,254.55
1990-08-01704720704714811,0001,298.18
1990-07-31705715691704249,0001,280
1990-07-30692702690700300,0001,272.73
1990-07-27705705675692544,0001,258.18
1990-07-26725725699700469,0001,272.73
1990-07-25728737715715394,0001,300
1990-07-24725739725738304,0001,341.82
1990-07-23750767732735352,0001,336.36
1990-07-20774774760770593,0001,400
1990-07-197697897627762,424,0001,410.91
1990-07-187507657457641,485,0001,389.09
1990-07-177457657357431,021,0001,350.91
1990-07-16692755692755466,0001,372.73
1990-07-13700700692700410,0001,272.73
1990-07-12698709683691663,0001,256.36
1990-07-11686695680688356,0001,250.91
1990-07-10692700676676399,0001,229.09
1990-07-09701711686692319,0001,258.18
1990-07-06720720701701387,0001,274.55
1990-07-05716725701710497,0001,290.91
1990-07-04721730716716421,0001,301.82
1990-07-03714735714724368,0001,316.36
1990-07-02705714700714329,0001,298.18
1990-06-29708709696696528,0001,265.45
1990-06-28690705688705677,0001,281.82
1990-06-27688693685685531,0001,245.45
1990-06-26675687675685481,0001,245.45
1990-06-25690690680680641,0001,236.36
1990-06-22707715700700416,0001,272.73
1990-06-21719725710717400,0001,303.64
1990-06-20727735702710810,0001,290.91
1990-06-19739740721737298,0001,340
1990-06-18749749739744257,0001,352.73
1990-06-15743747738739369,0001,343.64
1990-06-14735744732744325,0001,352.73
1990-06-13740747731731580,0001,329.09
1990-06-12754754735738548,0001,341.82
1990-06-11768768754754246,0001,370.91
1990-06-08774774755760523,0001,381.82
1990-06-07765770753754397,0001,370.91
1990-06-06770774760765576,0001,390.91
1990-06-05767776767770422,0001,400
1990-06-04780785775777295,0001,412.73
1990-06-01780789775780421,0001,418.18
1990-05-31776790771790662,0001,436.36
1990-05-30770774762766570,0001,392.73
1990-05-29790790770775662,0001,409.09
1990-05-28795795780789560,0001,434.55
1990-05-25785787780787676,0001,430.91
1990-05-24781785766785626,0001,427.27
1990-05-23782791776781788,0001,420
1990-05-22780780761762526,0001,385.45
1990-05-21790790770787933,0001,430.91
1990-05-188108147817902,134,0001,436.36
1990-05-177468307408207,860,9991,490.91
1990-05-16745745736736667,0001,338.18
1990-05-15744745735735881,0001,336.36
1990-05-147407507327451,797,0001,354.55
1990-05-11720737720737998,0001,340
1990-05-107407457207201,328,0001,309.09
1990-05-097207507087501,134,0001,363.64
1990-05-08711720701720526,0001,309.09
1990-05-07700719695719489,0001,307.27
1990-05-02685699681695457,0001,263.64
1990-05-01695695670685613,0001,245.45
1990-04-27718720710715789,0001,300
1990-04-267207347137141,512,0001,298.18
1990-04-25711711700710759,0001,290.91
1990-04-24685700671691463,0001,256.36
1990-04-23690714670695616,0001,263.64
1990-04-20660680650680875,0001,236.36
1990-04-19634645625645545,0001,172.73
1990-04-18606625605614398,0001,116.36
1990-04-17629629605620528,0001,127.27
1990-04-16610612600610230,0001,109.09
1990-04-13625625615617361,0001,121.82
1990-04-12625635621621567,0001,129.09
1990-04-11640640620629632,0001,143.64
1990-04-10625635625631645,0001,147.27
1990-04-096206496206451,431,0001,172.73
1990-04-066056255986161,297,0001,120
1990-04-05554590550590695,0001,072.73
1990-04-045806045615841,014,0001,061.82
1990-04-03582599560571993,0001,038.18
1990-04-02576591550580886,0001,054.55
1990-03-30674678605605629,0001,100
1990-03-29685699666674409,0001,225.45
1990-03-28703713681695448,0001,263.64
1990-03-27735748705733385,0001,332.73
1990-03-26703750701729512,0001,325.45
1990-03-23682703630703485,0001,278.18
1990-03-22666686656672582,0001,221.82
1990-03-20775789746746418,0001,356.36
1990-03-19795800770775373,0001,409.09
1990-03-16783795781795513,0001,445.45
1990-03-15785787783784779,0001,425.45
1990-03-14782798782785445,0001,427.27
1990-03-13796800786786291,0001,429.09
1990-03-12795800793800463,0001,454.55
1990-03-09785805782793746,0001,441.82
1990-03-08786807780780377,0001,418.18
1990-03-07802803795795260,0001,445.45
1990-03-06807814802802219,0001,458.18
1990-03-05817817802817171,0001,485.45
1990-03-02829829814817351,0001,485.45
1990-03-01835835820833419,0001,514.55
1990-02-28840849830830344,0001,509.09
1990-02-27820830795830435,0001,509.09
1990-02-26800800770771330,0001,401.82
1990-02-23875875850850528,0001,545.45
1990-02-22876893862865394,0001,572.73
1990-02-21890898871875235,0001,590.91
1990-02-20889899885890226,0001,618.18
1990-02-19905905890899257,0001,634.55
1990-02-16906915902915266,0001,663.64
1990-02-15919924906915278,0001,663.64
1990-02-14901912901912153,0001,658.18
1990-02-13901908901905147,0001,645.45
1990-02-09910914901902315,0001,640
1990-02-08915915903909441,0001,652.73
1990-02-07910920910911343,0001,656.36
1990-02-06929929915919385,0001,670.91
1990-02-05911920910919310,0001,670.91
1990-02-02913919904909657,0001,652.73
1990-02-01922924902903328,0001,641.82
1990-01-31925926912912381,0001,658.18
1990-01-30927930923925719,0001,681.82
1990-01-29920927920927377,0001,685.45
1990-01-26920923920920527,0001,672.73
1990-01-25925925911920737,0001,672.73
1990-01-24925930920925605,0001,681.82
1990-01-23924929914925342,0001,681.82
1990-01-22901929901929334,0001,689.09
1990-01-19900910881910313,0001,654.55
1990-01-18910911898904265,0001,643.64
1990-01-179289299009121,060,0001,658.18
1990-01-16906915895908613,0001,650.91
1990-01-12919927916916401,0001,665.45
1990-01-11930939920939497,0001,707.27
1990-01-10943943920920379,0001,672.73
1990-01-09940943935940491,0001,709.09
1990-01-08943944934935439,0001,700
1990-01-05934949931934933,0001,698.18
1990-01-04934940923923336,0001,678.18

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