4042 東ソー(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 526 | 545 | 526 | 544 | 297,000 | 989.09 |
| 1991-12-27 | 560 | 560 | 533 | 535 | 195,000 | 972.73 |
| 1991-12-26 | 550 | 550 | 538 | 540 | 350,000 | 981.82 |
| 1991-12-25 | 529 | 540 | 528 | 540 | 308,000 | 981.82 |
| 1991-12-24 | 540 | 540 | 518 | 528 | 370,000 | 960 |
| 1991-12-20 | 512 | 540 | 512 | 512 | 169,000 | 930.91 |
| 1991-12-19 | 535 | 535 | 511 | 511 | 211,000 | 929.09 |
| 1991-12-18 | 544 | 544 | 528 | 538 | 178,000 | 978.18 |
| 1991-12-17 | 548 | 559 | 548 | 549 | 212,000 | 998.18 |
| 1991-12-16 | 546 | 554 | 545 | 548 | 231,000 | 996.36 |
| 1991-12-13 | 565 | 565 | 535 | 547 | 1,792,000 | 994.55 |
| 1991-12-12 | 515 | 535 | 515 | 525 | 265,000 | 954.55 |
| 1991-12-11 | 533 | 533 | 509 | 519 | 732,000 | 943.64 |
| 1991-12-10 | 549 | 549 | 519 | 525 | 384,000 | 954.55 |
| 1991-12-09 | 540 | 540 | 535 | 539 | 186,000 | 980 |
| 1991-12-06 | 538 | 540 | 535 | 540 | 259,000 | 981.82 |
| 1991-12-05 | 531 | 539 | 531 | 535 | 223,000 | 972.73 |
| 1991-12-04 | 528 | 549 | 525 | 549 | 169,000 | 998.18 |
| 1991-12-03 | 522 | 530 | 515 | 518 | 363,000 | 941.82 |
| 1991-12-02 | 531 | 532 | 510 | 515 | 404,000 | 936.36 |
| 1991-11-29 | 562 | 569 | 532 | 532 | 281,000 | 967.27 |
| 1991-11-28 | 560 | 560 | 552 | 552 | 222,000 | 1,003.64 |
| 1991-11-27 | 575 | 575 | 563 | 563 | 337,000 | 1,023.64 |
| 1991-11-26 | 567 | 590 | 567 | 569 | 439,000 | 1,034.55 |
| 1991-11-25 | 572 | 572 | 557 | 557 | 154,000 | 1,012.73 |
| 1991-11-22 | 571 | 573 | 561 | 573 | 235,000 | 1,041.82 |
| 1991-11-21 | 578 | 586 | 561 | 581 | 318,000 | 1,056.36 |
| 1991-11-20 | 557 | 575 | 557 | 575 | 336,000 | 1,045.45 |
| 1991-11-19 | 582 | 585 | 567 | 567 | 468,000 | 1,030.91 |
| 1991-11-18 | 565 | 575 | 561 | 562 | 396,000 | 1,021.82 |
| 1991-11-15 | 601 | 601 | 585 | 585 | 387,000 | 1,063.64 |
| 1991-11-14 | 602 | 612 | 601 | 601 | 347,000 | 1,092.73 |
| 1991-11-13 | 618 | 618 | 602 | 602 | 247,000 | 1,094.55 |
| 1991-11-12 | 610 | 618 | 603 | 618 | 274,000 | 1,123.64 |
| 1991-11-11 | 601 | 612 | 600 | 601 | 313,000 | 1,092.73 |
| 1991-11-08 | 611 | 611 | 601 | 601 | 399,000 | 1,092.73 |
| 1991-11-07 | 613 | 618 | 611 | 611 | 301,000 | 1,110.91 |
| 1991-11-06 | 620 | 625 | 618 | 618 | 312,000 | 1,123.64 |
| 1991-11-05 | 630 | 635 | 622 | 630 | 199,000 | 1,145.45 |
| 1991-11-01 | 621 | 630 | 621 | 624 | 232,000 | 1,134.55 |
| 1991-10-31 | 628 | 638 | 621 | 638 | 691,000 | 1,160 |
| 1991-10-30 | 643 | 648 | 628 | 628 | 644,000 | 1,141.82 |
| 1991-10-29 | 658 | 658 | 642 | 642 | 1,209,000 | 1,167.27 |
| 1991-10-28 | 646 | 650 | 641 | 648 | 531,000 | 1,178.18 |
| 1991-10-25 | 653 | 653 | 645 | 649 | 1,170,000 | 1,180 |
| 1991-10-24 | 651 | 656 | 645 | 645 | 1,493,000 | 1,172.73 |
| 1991-10-23 | 663 | 676 | 646 | 651 | 4,450,000 | 1,183.64 |
| 1991-10-22 | 626 | 665 | 626 | 664 | 3,118,000 | 1,207.27 |
| 1991-10-21 | 639 | 647 | 636 | 643 | 1,381,000 | 1,169.09 |
| 1991-10-18 | 632 | 645 | 623 | 633 | 1,973,000 | 1,150.91 |
| 1991-10-17 | 640 | 644 | 628 | 632 | 1,089,000 | 1,149.09 |
| 1991-10-16 | 610 | 656 | 608 | 645 | 4,088,000 | 1,172.73 |
| 1991-10-15 | 599 | 604 | 581 | 604 | 308,000 | 1,098.18 |
| 1991-10-14 | 583 | 599 | 580 | 580 | 220,000 | 1,054.55 |
| 1991-10-11 | 600 | 603 | 592 | 593 | 390,000 | 1,078.18 |
| 1991-10-09 | 590 | 602 | 590 | 591 | 314,000 | 1,074.55 |
| 1991-10-08 | 601 | 610 | 595 | 600 | 411,000 | 1,090.91 |
| 1991-10-07 | 609 | 614 | 606 | 606 | 170,000 | 1,101.82 |
| 1991-10-04 | 620 | 620 | 605 | 619 | 570,000 | 1,125.45 |
| 1991-10-03 | 624 | 630 | 612 | 620 | 877,000 | 1,127.27 |
| 1991-10-02 | 614 | 631 | 601 | 629 | 1,194,000 | 1,143.64 |
| 1991-10-01 | 585 | 619 | 585 | 615 | 1,569,000 | 1,118.18 |
| 1991-09-30 | 610 | 610 | 592 | 593 | 258,000 | 1,078.18 |
| 1991-09-27 | 603 | 612 | 600 | 600 | 481,000 | 1,090.91 |
| 1991-09-26 | 615 | 620 | 600 | 613 | 618,000 | 1,114.55 |
| 1991-09-25 | 619 | 624 | 596 | 615 | 675,000 | 1,118.18 |
| 1991-09-24 | 598 | 600 | 581 | 594 | 2,379,000 | 1,080 |
| 1991-09-20 | 620 | 628 | 581 | 598 | 955,000 | 1,087.27 |
| 1991-09-19 | 632 | 643 | 610 | 610 | 2,227,000 | 1,109.09 |
| 1991-09-18 | 578 | 650 | 575 | 627 | 4,526,000 | 1,140 |
| 1991-09-17 | 579 | 579 | 567 | 568 | 800,000 | 1,032.73 |
| 1991-09-13 | 546 | 569 | 540 | 569 | 3,264,000 | 1,034.55 |
| 1991-09-12 | 538 | 548 | 538 | 538 | 305,000 | 978.18 |
| 1991-09-11 | 526 | 540 | 524 | 538 | 311,000 | 978.18 |
| 1991-09-10 | 548 | 548 | 534 | 543 | 363,000 | 987.27 |
| 1991-09-09 | 554 | 554 | 531 | 533 | 235,000 | 969.09 |
| 1991-09-06 | 549 | 555 | 540 | 547 | 1,229,000 | 994.55 |
| 1991-09-05 | 512 | 550 | 512 | 542 | 764,000 | 985.46 |
| 1991-09-04 | 525 | 525 | 515 | 519 | 440,000 | 943.64 |
| 1991-09-03 | 524 | 528 | 515 | 518 | 803,000 | 941.82 |
| 1991-09-02 | 516 | 524 | 503 | 523 | 892,000 | 950.91 |
| 1991-08-30 | 506 | 517 | 504 | 517 | 542,000 | 940 |
| 1991-08-29 | 475 | 499 | 475 | 498 | 528,000 | 905.46 |
| 1991-08-28 | 467 | 480 | 465 | 468 | 824,000 | 850.91 |
| 1991-08-27 | 461 | 473 | 461 | 472 | 810,000 | 858.18 |
| 1991-08-26 | 486 | 486 | 445 | 451 | 1,791,000 | 820 |
| 1991-08-23 | 510 | 510 | 485 | 486 | 656,000 | 883.64 |
| 1991-08-22 | 527 | 539 | 516 | 518 | 668,000 | 941.82 |
| 1991-08-21 | 478 | 509 | 478 | 509 | 750,000 | 925.46 |
| 1991-08-20 | 475 | 485 | 461 | 479 | 803,000 | 870.91 |
| 1991-08-19 | 516 | 516 | 475 | 475 | 601,000 | 863.64 |
| 1991-08-16 | 523 | 529 | 518 | 524 | 367,000 | 952.73 |
| 1991-08-15 | 550 | 550 | 523 | 523 | 500,000 | 950.91 |
| 1991-08-14 | 549 | 550 | 543 | 550 | 264,000 | 1,000 |
| 1991-08-13 | 537 | 545 | 513 | 530 | 397,000 | 963.64 |
| 1991-08-12 | 567 | 567 | 547 | 547 | 274,000 | 994.55 |
| 1991-08-09 | 567 | 568 | 557 | 557 | 285,000 | 1,012.73 |
| 1991-08-08 | 568 | 570 | 556 | 567 | 349,000 | 1,030.91 |
| 1991-08-07 | 569 | 569 | 559 | 565 | 178,000 | 1,027.27 |
| 1991-08-06 | 566 | 570 | 557 | 559 | 222,000 | 1,016.36 |
| 1991-08-05 | 590 | 590 | 561 | 565 | 259,000 | 1,027.27 |
| 1991-08-02 | 576 | 586 | 576 | 586 | 177,000 | 1,065.45 |
| 1991-08-01 | 583 | 590 | 578 | 578 | 203,000 | 1,050.91 |
| 1991-07-31 | 599 | 599 | 581 | 583 | 306,000 | 1,060 |
| 1991-07-30 | 577 | 598 | 577 | 594 | 482,000 | 1,080 |
| 1991-07-29 | 575 | 585 | 575 | 577 | 171,000 | 1,049.09 |
| 1991-07-26 | 590 | 590 | 570 | 585 | 366,000 | 1,063.64 |
| 1991-07-25 | 570 | 586 | 566 | 580 | 179,000 | 1,054.55 |
| 1991-07-24 | 560 | 580 | 560 | 570 | 275,000 | 1,036.36 |
| 1991-07-23 | 561 | 561 | 551 | 555 | 266,000 | 1,009.09 |
| 1991-07-22 | 566 | 570 | 561 | 561 | 258,000 | 1,020 |
| 1991-07-19 | 582 | 582 | 566 | 566 | 265,000 | 1,029.09 |
| 1991-07-18 | 568 | 574 | 560 | 572 | 147,000 | 1,040 |
| 1991-07-17 | 584 | 584 | 567 | 573 | 90,000 | 1,041.82 |
| 1991-07-16 | 583 | 600 | 582 | 584 | 220,000 | 1,061.82 |
| 1991-07-15 | 579 | 585 | 575 | 577 | 189,000 | 1,049.09 |
| 1991-07-12 | 555 | 570 | 555 | 569 | 326,000 | 1,034.55 |
| 1991-07-11 | 565 | 565 | 550 | 550 | 459,000 | 1,000 |
| 1991-07-10 | 560 | 565 | 550 | 562 | 552,000 | 1,021.82 |
| 1991-07-09 | 545 | 572 | 533 | 550 | 1,026,000 | 1,000 |
| 1991-07-08 | 568 | 578 | 540 | 540 | 1,402,000 | 981.82 |
| 1991-07-05 | 601 | 602 | 577 | 578 | 439,000 | 1,050.91 |
| 1991-07-04 | 605 | 610 | 584 | 591 | 485,000 | 1,074.55 |
| 1991-07-03 | 623 | 633 | 613 | 613 | 292,000 | 1,114.55 |
| 1991-07-02 | 645 | 651 | 640 | 640 | 474,000 | 1,163.64 |
| 1991-07-01 | 650 | 650 | 632 | 649 | 253,000 | 1,180 |
| 1991-06-28 | 626 | 637 | 620 | 620 | 544,000 | 1,127.27 |
| 1991-06-27 | 635 | 638 | 625 | 625 | 513,000 | 1,136.36 |
| 1991-06-26 | 640 | 644 | 633 | 633 | 426,000 | 1,150.91 |
| 1991-06-25 | 634 | 637 | 625 | 627 | 487,000 | 1,140 |
| 1991-06-24 | 647 | 650 | 647 | 647 | 333,000 | 1,176.36 |
| 1991-06-21 | 645 | 658 | 644 | 647 | 446,000 | 1,176.36 |
| 1991-06-20 | 634 | 652 | 634 | 644 | 487,000 | 1,170.91 |
| 1991-06-19 | 650 | 650 | 630 | 634 | 640,000 | 1,152.73 |
| 1991-06-18 | 669 | 669 | 657 | 658 | 501,000 | 1,196.36 |
| 1991-06-17 | 670 | 675 | 661 | 669 | 428,000 | 1,216.36 |
| 1991-06-14 | 660 | 668 | 653 | 664 | 2,457,000 | 1,207.27 |
| 1991-06-13 | 645 | 652 | 643 | 652 | 586,000 | 1,185.45 |
| 1991-06-12 | 649 | 663 | 646 | 647 | 700,000 | 1,176.36 |
| 1991-06-11 | 643 | 653 | 642 | 652 | 325,000 | 1,185.45 |
| 1991-06-10 | 670 | 670 | 642 | 642 | 628,000 | 1,167.27 |
| 1991-06-07 | 675 | 688 | 670 | 671 | 3,299,000 | 1,220 |
| 1991-06-06 | 673 | 682 | 658 | 678 | 2,159,000 | 1,232.73 |
| 1991-06-05 | 663 | 680 | 660 | 673 | 3,277,000 | 1,223.64 |
| 1991-06-04 | 667 | 673 | 659 | 660 | 1,418,000 | 1,200 |
| 1991-06-03 | 663 | 673 | 659 | 670 | 3,182,000 | 1,218.18 |
| 1991-05-31 | 640 | 661 | 640 | 654 | 1,294,000 | 1,189.09 |
| 1991-05-30 | 644 | 648 | 629 | 641 | 385,000 | 1,165.45 |
| 1991-05-29 | 635 | 640 | 622 | 640 | 460,000 | 1,163.64 |
| 1991-05-28 | 641 | 642 | 622 | 642 | 348,000 | 1,167.27 |
| 1991-05-27 | 645 | 645 | 626 | 639 | 202,000 | 1,161.82 |
| 1991-05-24 | 647 | 647 | 631 | 645 | 348,000 | 1,172.73 |
| 1991-05-23 | 632 | 643 | 629 | 643 | 362,000 | 1,169.09 |
| 1991-05-22 | 629 | 646 | 625 | 632 | 432,000 | 1,149.09 |
| 1991-05-21 | 610 | 624 | 608 | 616 | 312,000 | 1,120 |
| 1991-05-20 | 620 | 620 | 610 | 620 | 173,000 | 1,127.27 |
| 1991-05-17 | 637 | 639 | 622 | 625 | 356,000 | 1,136.36 |
| 1991-05-16 | 622 | 629 | 610 | 618 | 397,000 | 1,123.64 |
| 1991-05-15 | 634 | 638 | 621 | 621 | 545,000 | 1,129.09 |
| 1991-05-14 | 637 | 646 | 635 | 642 | 890,000 | 1,167.27 |
| 1991-05-13 | 638 | 653 | 637 | 646 | 1,708,000 | 1,174.55 |
| 1991-05-10 | 618 | 619 | 610 | 619 | 635,000 | 1,125.45 |
| 1991-05-09 | 615 | 620 | 613 | 619 | 523,000 | 1,125.45 |
| 1991-05-08 | 618 | 625 | 611 | 620 | 572,000 | 1,127.27 |
| 1991-05-07 | 630 | 634 | 621 | 625 | 233,000 | 1,136.36 |
| 1991-05-02 | 637 | 644 | 631 | 631 | 327,000 | 1,147.27 |
| 1991-05-01 | 625 | 634 | 625 | 633 | 183,000 | 1,150.91 |
| 1991-04-30 | 626 | 633 | 621 | 623 | 526,000 | 1,132.73 |
| 1991-04-26 | 642 | 642 | 625 | 629 | 594,000 | 1,143.64 |
| 1991-04-25 | 637 | 643 | 632 | 632 | 608,000 | 1,149.09 |
| 1991-04-24 | 640 | 645 | 635 | 635 | 550,000 | 1,154.55 |
| 1991-04-23 | 645 | 645 | 636 | 645 | 908,000 | 1,172.73 |
| 1991-04-22 | 649 | 649 | 635 | 642 | 198,000 | 1,167.27 |
| 1991-04-19 | 653 | 659 | 650 | 659 | 570,000 | 1,198.18 |
| 1991-04-18 | 664 | 664 | 651 | 653 | 1,091,000 | 1,187.27 |
| 1991-04-17 | 634 | 668 | 634 | 668 | 1,799,000 | 1,214.55 |
| 1991-04-16 | 638 | 643 | 631 | 631 | 418,000 | 1,147.27 |
| 1991-04-15 | 645 | 648 | 638 | 638 | 322,000 | 1,160 |
| 1991-04-12 | 636 | 645 | 636 | 645 | 269,000 | 1,172.73 |
| 1991-04-11 | 638 | 647 | 635 | 645 | 302,000 | 1,172.73 |
| 1991-04-10 | 630 | 649 | 630 | 638 | 778,000 | 1,160 |
| 1991-04-09 | 623 | 639 | 623 | 630 | 412,000 | 1,145.45 |
| 1991-04-08 | 631 | 641 | 631 | 631 | 350,000 | 1,147.27 |
| 1991-04-05 | 639 | 649 | 635 | 640 | 357,000 | 1,163.64 |
| 1991-04-04 | 631 | 640 | 631 | 639 | 320,000 | 1,161.82 |
| 1991-04-03 | 647 | 651 | 641 | 649 | 554,000 | 1,180 |
| 1991-04-02 | 623 | 650 | 623 | 640 | 288,000 | 1,163.64 |
| 1991-04-01 | 620 | 637 | 620 | 624 | 447,000 | 1,134.55 |
| 1991-03-29 | 640 | 650 | 622 | 650 | 717,000 | 1,181.82 |
| 1991-03-28 | 622 | 633 | 618 | 630 | 439,000 | 1,145.45 |
| 1991-03-27 | 635 | 648 | 625 | 627 | 301,000 | 1,140 |
| 1991-03-26 | 642 | 647 | 635 | 643 | 540,000 | 1,169.09 |
| 1991-03-25 | 622 | 649 | 622 | 649 | 964,000 | 1,180 |
| 1991-03-22 | 628 | 645 | 628 | 630 | 771,000 | 1,145.45 |
| 1991-03-20 | 635 | 650 | 630 | 630 | 1,107,000 | 1,145.45 |
| 1991-03-19 | 637 | 668 | 637 | 655 | 673,000 | 1,190.91 |
| 1991-03-18 | 680 | 685 | 638 | 644 | 1,005,000 | 1,170.91 |
| 1991-03-15 | 638 | 680 | 629 | 675 | 2,373,000 | 1,227.27 |
| 1991-03-14 | 623 | 635 | 620 | 628 | 679,000 | 1,141.82 |
| 1991-03-13 | 626 | 634 | 621 | 629 | 498,000 | 1,143.64 |
| 1991-03-12 | 625 | 636 | 625 | 635 | 635,000 | 1,154.55 |
| 1991-03-11 | 630 | 640 | 630 | 637 | 1,102,000 | 1,158.18 |
| 1991-03-08 | 632 | 640 | 623 | 639 | 2,211,000 | 1,161.82 |
| 1991-03-07 | 620 | 624 | 620 | 622 | 961,000 | 1,130.91 |
| 1991-03-06 | 632 | 637 | 620 | 630 | 886,000 | 1,145.45 |
| 1991-03-05 | 646 | 646 | 622 | 631 | 536,000 | 1,147.27 |
| 1991-03-04 | 646 | 650 | 636 | 646 | 540,000 | 1,174.55 |
| 1991-03-01 | 660 | 670 | 645 | 646 | 984,000 | 1,174.55 |
| 1991-02-28 | 670 | 705 | 666 | 670 | 5,286,999 | 1,218.18 |
| 1991-02-27 | 661 | 680 | 645 | 664 | 2,195,000 | 1,207.27 |
| 1991-02-26 | 666 | 710 | 650 | 671 | 15,649,998 | 1,220 |
| 1991-02-25 | 656 | 656 | 656 | 656 | 4,503,000 | 1,192.73 |
| 1991-02-22 | 570 | 575 | 556 | 556 | 657,000 | 1,010.91 |
| 1991-02-21 | 558 | 579 | 555 | 570 | 1,839,000 | 1,036.36 |
| 1991-02-20 | 564 | 569 | 551 | 560 | 793,000 | 1,018.18 |
| 1991-02-19 | 546 | 575 | 537 | 569 | 1,975,000 | 1,034.55 |
| 1991-02-18 | 537 | 550 | 537 | 547 | 939,000 | 994.55 |
| 1991-02-15 | 530 | 535 | 521 | 527 | 669,000 | 958.18 |
| 1991-02-14 | 536 | 549 | 535 | 540 | 684,000 | 981.82 |
| 1991-02-13 | 547 | 550 | 530 | 546 | 792,000 | 992.73 |
| 1991-02-12 | 534 | 550 | 530 | 548 | 726,000 | 996.36 |
| 1991-02-08 | 507 | 521 | 505 | 514 | 623,000 | 934.55 |
| 1991-02-07 | 516 | 516 | 505 | 510 | 528,000 | 927.27 |
| 1991-02-06 | 490 | 519 | 490 | 506 | 735,000 | 920 |
| 1991-02-05 | 475 | 485 | 475 | 485 | 1,082,000 | 881.82 |
| 1991-02-04 | 468 | 470 | 465 | 468 | 214,000 | 850.91 |
| 1991-02-01 | 468 | 475 | 468 | 468 | 630,000 | 850.91 |
| 1991-01-31 | 481 | 490 | 471 | 471 | 212,000 | 856.36 |
| 1991-01-30 | 481 | 486 | 480 | 481 | 271,000 | 874.55 |
| 1991-01-29 | 493 | 493 | 485 | 486 | 198,000 | 883.64 |
| 1991-01-28 | 493 | 493 | 485 | 485 | 397,000 | 881.82 |
| 1991-01-25 | 487 | 500 | 485 | 500 | 471,000 | 909.09 |
| 1991-01-24 | 500 | 505 | 490 | 491 | 424,000 | 892.73 |
| 1991-01-23 | 499 | 500 | 490 | 500 | 151,000 | 909.09 |
| 1991-01-22 | 499 | 508 | 495 | 508 | 262,000 | 923.64 |
| 1991-01-21 | 496 | 509 | 490 | 509 | 369,000 | 925.46 |
| 1991-01-18 | 534 | 534 | 505 | 512 | 967,000 | 930.91 |
| 1991-01-17 | 481 | 530 | 481 | 514 | 599,000 | 934.55 |
| 1991-01-16 | 488 | 500 | 485 | 491 | 324,000 | 892.73 |
| 1991-01-14 | 520 | 524 | 496 | 523 | 313,000 | 950.91 |
| 1991-01-11 | 513 | 528 | 496 | 518 | 493,000 | 941.82 |
| 1991-01-10 | 507 | 525 | 491 | 523 | 538,000 | 950.91 |
| 1991-01-09 | 490 | 510 | 487 | 510 | 383,000 | 927.27 |
| 1991-01-08 | 503 | 505 | 490 | 490 | 390,000 | 890.91 |
| 1991-01-07 | 540 | 549 | 515 | 533 | 291,000 | 969.09 |
| 1991-01-04 | 538 | 550 | 537 | 550 | 181,000 | 1,000 |
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
